date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-09-13,34.5,34.5,34.0,34.0,72281,3.54210832440407,3.54210832440407,3.49077342115183,3.49077342115183,704014.183535605,0.0,1.0
1984-09-14,35.13,35.5,34.5,34.5,32000,3.60679030250188,3.64477813090853,3.54210832440407,3.54210832440407,311678.7796674,0.0,1.0
1984-09-17,35.38,35.75,35.13,35.13,15393,3.632457754128,3.67044558253465,3.60679030250188,3.60679030250188,149927.232981884,0.0,1.0
1984-09-18,35.75,35.75,35.25,35.38,21793,3.67044558253465,3.67044558253465,3.61911067928242,3.632457754128,212262.988915364,0.0,1.0
1984-09-19,36.0,36.0,35.75,35.75,35081,3.69611303416076,3.69611303416076,3.67044558253465,3.67044558253465,341687.602172253,0.0,1.0
1984-09-20,35.75,36.0,35.63,36.0,125600,3.67044558253465,3.69611303416076,3.65812520575411,3.69611303416076,1223339.21019455,0.0,1.0
1984-09-21,35.5,35.63,35.38,35.63,59881,3.64477813090853,3.65812520575411,3.632457754128,3.65812520575411,583238.656414488,0.0,1.0
1984-09-24,35.5,35.75,35.5,35.5,34593,3.64477813090853,3.67044558253465,3.64477813090853,3.64477813090853,336934.500782325,0.0,1.0
1984-09-25,35.5,35.63,35.5,35.5,44400,3.64477813090853,3.65812520575411,3.64477813090853,3.64477813090853,432454.306788518,0.0,1.0
1984-09-26,35.75,35.88,35.5,35.5,6800,3.67044558253465,3.68379265738023,3.64477813090853,3.64477813090853,66231.7406793226,0.0,1.0
1984-09-27,36.0,36.13,35.75,35.75,34089,3.69611303416076,3.70946010900635,3.67044558253465,3.67044558253465,332025.560002563,0.0,1.0
1984-09-28,35.63,36.13,35.5,36.0,27200,3.65812520575411,3.70946010900635,3.64477813090853,3.69611303416076,264926.962717291,0.0,1.0
1984-10-01,35.88,36.0,35.5,35.63,29200,3.68379265738023,3.69611303416076,3.64477813090853,3.65812520575411,284406.886446503,0.0,1.0
1984-10-02,35.75,36.25,35.5,35.88,166993,3.67044558253465,3.72178048578688,3.64477813090853,3.68379265738023,1626505.45165619,0.0,1.0
1984-10-03,35.25,35.63,35.25,35.63,26089,3.61911067928242,3.65812520575411,3.61911067928242,3.65812520575411,254105.865085713,0.0,1.0
1984-10-04,34.5,35.38,34.5,35.25,25081,3.54210832440407,3.632457754128,3.54210832440407,3.61911067928242,244287.983526189,0.0,1.0
1984-10-05,35.25,35.38,34.0,34.5,30489,3.61911067928242,3.632457754128,3.49077342115183,3.54210832440407,296961.69728998,0.0,1.0
1984-10-08,35.0,35.25,34.88,35.25,22193,3.5934432276563,3.61911067928242,3.58112285087576,3.61911067928242,216158.973661207,0.0,1.0
1984-10-09,34.5,34.63,34.5,34.63,19393,3.54210832440407,3.55545539924965,3.54210832440407,3.55545539924965,188887.080440309,0.0,1.0
1984-10-10,34.0,34.38,33.25,34.38,66889,3.49077342115183,3.52978794762353,3.41377106627348,3.52978794762353,651496.309161649,0.0,1.0
1984-10-11,34.63,34.75,34.25,34.25,8681,3.55545539924965,3.56777577603018,3.51644087277795,3.51644087277795,84552.6089466469,0.0,1.0
1984-10-12,35.25,35.25,34.75,34.75,7881,3.61911067928242,3.61911067928242,3.56777577603018,3.56777577603018,76760.6394549619,0.0,1.0
1984-10-15,35.0,35.5,35.0,35.25,60281,3.5934432276563,3.64477813090853,3.5934432276563,3.61911067928242,587134.64116033,0.0,1.0
1984-10-16,35.63,35.88,35.25,35.25,40281,3.65812520575411,3.68379265738023,3.61911067928242,3.61911067928242,392335.403868205,0.0,1.0
1984-10-17,36.0,36.0,35.63,35.63,23481,3.69611303416076,3.69611303416076,3.65812520575411,3.65812520575411,228704.04454282,0.0,1.0
1984-10-18,36.63,36.75,36.13,36.13,153881,3.76079501225858,3.77311538903911,3.70946010900635,3.70946010900635,1498795.07168748,0.0,1.0
1984-10-19,36.88,37.13,36.63,36.63,51200,3.78646246388469,3.81212991551081,3.76079501225858,3.76079501225858,498686.047467841,0.0,1.0
1984-10-22,36.5,36.88,36.5,36.88,102681,3.747447937413,3.78646246388469,3.747447937413,3.78646246388469,1000109.02421964,0.0,1.0
1984-10-23,37.25,37.25,36.63,36.63,72681,3.82445029229135,3.82445029229135,3.76079501225858,3.76079501225858,707910.168281447,0.0,1.0
1984-10-24,37.25,37.5,36.88,37.25,34193,3.82445029229135,3.85011774391746,3.78646246388469,3.82445029229135,333038.516036482,0.0,1.0
1984-10-25,37.25,37.5,37.13,37.25,24281,3.82445029229135,3.85011774391746,3.81212991551081,3.82445029229135,236496.014034505,0.0,1.0
1984-10-26,37.63,37.63,37.25,37.25,69481,3.86346481876304,3.86346481876304,3.82445029229135,3.82445029229135,676742.290314709,0.0,1.0
1984-10-29,37.5,37.75,37.5,37.63,24489,3.85011774391746,3.87578519554358,3.85011774391746,3.86346481876304,238521.926102343,0.0,1.0
1984-10-30,38.0,38.0,37.5,37.5,28000,3.9014526471697,3.9014526471697,3.85011774391746,3.85011774391746,272718.932208975,0.0,1.0
1984-10-31,38.0,38.38,38.0,38.0,91081,3.9014526471697,3.94046717364139,3.9014526471697,3.9014526471697,887125.466590202,0.0,1.0
1984-11-01,38.25,38.38,38.0,38.0,88000,3.92712009879581,3.94046717364139,3.9014526471697,3.9014526471697,857116.644085352,0.0,1.0
1984-11-02,38.38,38.75,38.25,38.25,37481,3.94046717364139,3.97845500204805,3.92712009879581,3.92712009879581,365063.510647308,0.0,1.0
1984-11-05,38.0,38.38,37.88,38.38,48281,3.9014526471697,3.94046717364139,3.88913227038916,3.94046717364139,470255.098785055,0.0,1.0
1984-11-06,37.63,38.0,37.38,38.0,24800,3.86346481876304,3.9014526471697,3.83779736713693,3.9014526471697,241551.054242236,0.0,1.0
1984-11-07,36.88,37.5,36.88,37.5,22489,3.78646246388469,3.85011774391746,3.78646246388469,3.85011774391746,219042.002373131,0.0,1.0
1984-11-08,36.75,37.25,36.75,36.88,26281,3.77311538903911,3.82445029229135,3.77311538903911,3.78646246388469,255975.937763718,0.0,1.0
1984-11-09,36.5,36.88,36.25,36.75,16681,3.747447937413,3.78646246388469,3.72178048578688,3.77311538903911,162472.303863497,0.0,1.0
1984-11-12,36.0,36.25,35.5,36.25,17200,3.69611303416076,3.72178048578688,3.64477813090853,3.72178048578688,167527.344071228,0.0,1.0
1984-11-13,35.63,36.0,35.63,36.0,15481,3.65812520575411,3.69611303416076,3.65812520575411,3.69611303416076,150784.34962597,0.0,1.0
1984-11-14,35.5,35.63,35.0,35.63,15881,3.64477813090853,3.65812520575411,3.5934432276563,3.65812520575411,154680.334371812,0.0,1.0
1984-11-15,35.13,35.38,35.0,35.38,18489,3.60679030250188,3.632457754128,3.5934432276563,3.632457754128,180082.154914705,0.0,1.0
1984-11-16,35.0,35.0,34.5,35.0,14489,3.5934432276563,3.5934432276563,3.54210832440407,3.5934432276563,141122.30745628,0.0,1.0
1984-11-19,34.88,35.25,34.75,35.0,17600,3.58112285087576,3.61911067928242,3.56777577603018,3.5934432276563,171423.32881707,0.0,1.0
1984-11-20,34.75,35.0,34.63,34.88,31793,3.56777577603018,3.5934432276563,3.55545539924965,3.58112285087576,309662.607561427,0.0,1.0
1984-11-21,34.88,34.88,34.75,34.75,9200,3.58112285087576,3.58112285087576,3.56777577603018,3.56777577603018,89607.6491543777,0.0,1.0
1984-11-23,34.5,34.88,34.5,34.88,8993,3.54210832440407,3.58112285087576,3.54210832440407,3.58112285087576,87591.477048404,0.0,1.0
1984-11-26,34.5,34.75,34.38,34.5,11081,3.54210832440407,3.56777577603018,3.52978794762353,3.54210832440407,107928.517421702,0.0,1.0
1984-11-27,35.5,35.75,34.5,34.5,23289,3.64477813090853,3.67044558253465,3.54210832440407,3.54210832440407,226833.971864815,0.0,1.0
1984-11-28,36.38,36.5,35.5,35.5,7689,3.73512756063246,3.747447937413,3.64477813090853,3.64477813090853,74890.5667769576,0.0,1.0
1984-11-29,35.75,36.25,35.63,36.25,18000,3.67044558253465,3.72178048578688,3.65812520575411,3.72178048578688,175319.313562913,0.0,1.0
1984-11-30,35.75,36.0,35.75,35.75,18889,3.67044558253465,3.69611303416076,3.67044558253465,3.67044558253465,183978.139660548,0.0,1.0
1984-12-03,35.63,36.0,35.63,35.75,60993,3.65812520575411,3.69611303416076,3.65812520575411,3.67044558253465,594069.49400793,0.0,1.0
1984-12-04,35.75,35.88,35.63,35.63,76800,3.67044558253465,3.68379265738023,3.65812520575411,3.65812520575411,748029.071201761,0.0,1.0
1984-12-05,35.88,36.0,35.63,35.75,7481,3.68379265738023,3.69611303416076,3.65812520575411,3.67044558253465,72864.6547091194,0.0,1.0
1984-12-06,35.75,35.88,35.75,35.88,9081,3.67044558253465,3.68379265738023,3.67044558253465,3.68379265738023,88448.5936924895,0.0,1.0
1984-12-07,35.75,36.13,35.75,35.75,20400,3.67044558253465,3.70946010900635,3.67044558253465,3.67044558253465,198695.222037968,0.0,1.0
1984-12-10,35.63,36.25,35.63,35.75,45793,3.65812520575411,3.72178048578688,3.65812520575411,3.67044558253465,446022.073665915,0.0,1.0
1984-12-11,36.38,36.38,35.88,35.88,12489,3.73512756063246,3.73512756063246,3.68379265738023,3.68379265738023,121642.383727068,0.0,1.0
1984-12-12,36.25,36.5,36.13,36.38,4000,3.72178048578688,3.747447937413,3.70946010900635,3.73512756063246,38959.8474584251,0.0,1.0
1984-12-13,36.25,36.25,35.88,36.25,20681,3.72178048578688,3.72178048578688,3.68379265738023,3.72178048578688,201432.151321922,0.0,1.0
1984-12-14,35.75,36.13,35.75,36.13,14000,3.67044558253465,3.70946010900635,3.67044558253465,3.70946010900635,136359.466104488,0.0,1.0
1984-12-17,35.88,35.88,35.38,35.75,16400,3.68379265738023,3.68379265738023,3.632457754128,3.67044558253465,159735.374579543,0.0,1.0
1984-12-18,37.13,37.25,35.63,35.88,47689,3.81212991551081,3.82445029229135,3.65812520575411,3.68379265738023,464489.041361208,0.0,1.0
1984-12-19,37.38,38.13,37.13,37.13,41393,3.83779736713693,3.91479972201528,3.81212991551081,3.81212991551081,403166.241461647,0.0,1.0
1984-12-20,37.5,37.75,37.25,37.38,26681,3.85011774391746,3.87578519554358,3.82445029229135,3.83779736713693,259871.92250956,0.0,1.0
1984-12-21,37.5,38.0,37.5,37.5,61689,3.85011774391746,3.9014526471697,3.85011774391746,3.85011774391746,600848.507465696,0.0,1.0
1984-12-24,37.5,37.88,37.5,37.5,12800,3.85011774391746,3.88913227038916,3.85011774391746,3.85011774391746,124671.51186696,0.0,1.0
1984-12-26,37.38,37.75,37.38,37.5,17793,3.83779736713693,3.87578519554358,3.83779736713693,3.85011774391746,173303.141456939,0.0,1.0
1984-12-27,37.63,37.63,37.13,37.38,12000,3.86346481876304,3.86346481876304,3.81212991551081,3.83779736713693,116879.542375275,0.0,1.0
1984-12-28,38.13,38.25,37.75,37.75,9689,3.91479972201528,3.92712009879581,3.87578519554358,3.87578519554358,94370.49050617,0.0,1.0
1984-12-31,38.13,38.38,38.0,38.13,11881,3.91479972201528,3.94046717364139,3.9014526471697,3.91479972201528,115720.486913387,0.0,1.0
1985-01-02,38.0,38.38,37.88,38.13,28193,3.9014526471697,3.94046717364139,3.88913227038916,3.91479972201528,274598.744848844,0.0,1.0
1985-01-03,38.88,38.88,37.75,38.0,15600,3.99180207689363,3.99180207689363,3.87578519554358,3.9014526471697,151943.405087858,0.0,1.0
1985-01-04,38.5,38.75,38.5,38.75,9481,3.95278755042193,3.97845500204805,3.95278755042193,3.97845500204805,92344.578438332,0.0,1.0
1985-01-07,38.38,38.63,38.0,38.5,10193,3.94046717364139,3.96613462526751,3.9014526471697,3.95278755042193,99279.4312859317,0.0,1.0
1985-01-08,38.88,38.88,38.25,38.38,27881,3.99180207689363,3.99180207689363,3.92712009879581,3.94046717364139,271559.876747087,0.0,1.0
1985-01-09,38.75,39.0,38.63,38.88,30681,3.97845500204805,4.00412245367416,3.96613462526751,3.99180207689363,298831.769967984,0.0,1.0
1985-01-10,39.38,39.5,38.5,38.75,38993,4.04313698014586,4.05545735692639,3.95278755042193,3.97845500204805,379790.332986592,0.0,1.0
1985-01-11,39.5,39.5,39.25,39.38,62193,4.05545735692639,4.05545735692639,4.02978990530028,4.04313698014586,605757.448245458,0.0,1.0
1985-01-14,39.88,40.06,39.13,39.5,30681,4.09447188339809,4.1129524485689,4.01746952851974,4.05545735692639,298831.769967985,0.0,1.0
1985-01-15,39.88,39.88,39.63,39.88,63481,4.09447188339809,4.09447188339809,4.06880443177198,4.09447188339809,618302.519127071,0.0,1.0
1985-01-16,40.13,40.13,39.88,39.88,54193,4.12013933502421,4.12013933502421,4.09447188339809,4.09447188339809,527837.753328607,0.0,1.0
1985-01-17,39.5,40.06,39.5,40.06,104400,4.05545735692639,4.1129524485689,4.05545735692639,4.1129524485689,1016852.0186649,0.0,1.0
1985-01-18,39.0,39.38,38.88,39.38,52593,4.00412245367416,4.04313698014586,3.99180207689363,4.04313698014586,512253.814345237,0.0,1.0
1985-01-21,39.25,39.25,39.0,39.0,198400,4.02978990530028,4.02978990530028,4.00412245367416,4.00412245367416,1932408.43393788,0.0,1.0
1985-01-22,38.5,39.38,38.38,39.25,51481,3.95278755042193,4.04313698014586,3.94046717364139,4.02978990530028,501422.976751795,0.0,1.0
1985-01-23,39.0,39.0,38.5,38.5,44593,4.00412245367416,4.00412245367416,3.95278755042193,3.95278755042193,434334.119428387,0.0,1.0
1985-01-24,39.0,39.63,38.88,39.0,109393,4.00412245367416,4.06880443177198,3.99180207689363,4.00412245367416,1065483.64825487,0.0,1.0
1985-01-25,40.25,40.5,39.25,39.25,73081,4.13245971180474,4.15812716343086,4.02978990530028,4.02978990530028,711806.153027291,0.0,1.0
1985-01-28,41.0,41.25,40.5,40.5,51081,4.20946206668309,4.23512951830921,4.15812716343086,4.15812716343086,497526.992005953,0.0,1.0
1985-01-29,40.25,41.13,40.13,41.0,39200,4.13245971180474,4.22280914152867,4.12013933502421,4.20946206668309,381806.505092566,0.0,1.0
1985-01-30,40.63,40.88,40.25,40.25,80593,4.17147423827644,4.19714168990256,4.13245971180474,4.13245971180474,784972.746554213,0.0,1.0
1985-01-31,40.38,40.75,40.25,40.63,87881,4.14580678665032,4.18379461505698,4.13245971180474,4.17147423827644,855957.588623464,0.0,1.0
1985-02-01,40.63,40.75,40.25,40.38,25481,4.17147423827644,4.18379461505698,4.13245971180474,4.14580678665032,248183.968272032,0.0,1.0
1985-02-04,41.25,41.38,40.63,40.63,43689,4.23512951830921,4.24847659315479,4.17147423827644,4.17147423827644,425529.193902783,0.0,1.0
1985-02-05,43.0,43.0,42.0,42.0,76000,4.41480167969202,4.41480167969202,4.31213187318756,4.31213187318756,740237.101710077,0.0,1.0
1985-02-06,42.63,43.0,42.5,43.0,22400,4.37681385128537,4.41480167969202,4.36346677643979,4.41480167969202,218175.14576718,0.0,1.0
1985-02-07,43.25,43.38,42.75,42.75,70681,4.44046913131814,4.45381620616372,4.38913422806591,4.38913422806591,688430.244552236,0.0,1.0
1985-02-08,42.5,43.25,42.5,43.25,21881,4.36346677643979,4.44046913131814,4.36346677643979,4.44046913131814,213120.10555945,0.0,1.0
1985-02-11,42.5,42.5,41.88,42.5,33393,4.36346677643979,4.36346677643979,4.29981149640702,4.36346677643979,325246.546544797,0.0,1.0
1985-02-12,41.75,42.25,41.75,42.25,36281,4.28646442156144,4.33779932481368,4.28646442156144,4.33779932481368,353375.55640978,0.0,1.0
1985-02-13,42.75,42.75,42.0,42.0,15289,4.38913422806591,4.38913422806591,4.31213187318756,4.31213187318756,148914.276947965,0.0,1.0
1985-02-14,43.5,43.81,43.0,43.0,64489,4.46613658294426,4.49796422296064,4.41480167969202,4.41480167969202,628120.400686593,0.0,1.0
1985-02-15,43.88,44.25,43.25,43.5,99393,4.50515110941595,4.54313893782261,4.44046913131814,4.46613658294426,968084.029608812,0.0,1.0
1985-02-19,43.81,44.25,43.81,43.88,91600,4.49796422296064,4.54313893782261,4.49796422296064,4.50515110941595,892180.506797934,0.0,1.0
1985-02-20,43.81,44.13,43.63,43.81,32681,4.49796422296064,4.53081856104207,4.47948365778984,4.49796422296064,318311.693697197,0.0,1.0
1985-02-21,43.88,43.88,43.5,43.81,37881,4.50515110941595,4.50515110941595,4.46613658294426,4.49796422296064,368959.49539315,0.0,1.0
1985-02-22,44.0,44.38,44.0,44.0,26593,4.51747148619649,4.55648601266819,4.51747148619649,4.51747148619649,259014.805865474,0.0,1.0
1985-02-25,43.0,43.81,43.0,43.81,104889,4.41480167969202,4.49796422296064,4.41480167969202,4.49796422296064,1021614.86001669,0.0,1.0
1985-02-26,43.81,43.88,43.0,43.0,15081,4.49796422296064,4.50515110941595,4.41480167969202,4.41480167969202,146888.364880127,0.0,1.0
1985-02-27,43.5,43.88,43.5,43.81,16593,4.46613658294426,4.50515110941595,4.46613658294426,4.49796422296064,161615.187219412,0.0,1.0
1985-02-28,44.0,44.25,43.25,43.5,58489,4.51747148619649,4.54313893782261,4.44046913131814,4.46613658294426,569680.629498956,0.0,1.0
1985-03-01,44.75,44.75,43.63,44.0,32489,4.59447384107484,4.59447384107484,4.47948365778984,4.51747148619649,316441.621019193,0.0,1.0
1985-03-04,45.38,45.75,44.75,44.75,221481,4.65915581917265,4.69714364757931,4.59447384107484,4.59447384107484,2157216.49373486,0.0,1.0
1985-03-05,44.75,45.5,44.25,45.38,66681,4.59447384107484,4.67147619595319,4.54313893782261,4.65915581917265,649470.39709381,0.0,1.0
1985-03-06,44.0,44.63,43.63,44.63,187481,4.51747148619649,4.5821534642943,4.47948365778984,4.5821534642943,1826057.79033825,0.0,1.0
1985-03-07,44.0,44.0,43.81,44.0,15793,4.51747148619649,4.51747148619649,4.49796422296064,4.51747148619649,153823.217727727,0.0,1.0
1985-03-08,43.88,44.25,43.81,44.0,19881,4.50515110941595,4.54313893782261,4.49796422296064,4.51747148619649,193640.181830237,0.0,1.0
1985-03-11,43.81,44.13,43.81,43.88,20089,4.49796422296064,4.53081856104207,4.49796422296064,4.50515110941595,195666.093898075,0.0,1.0
1985-03-12,43.81,43.81,43.5,43.81,21393,4.49796422296064,4.49796422296064,4.46613658294426,4.49796422296064,208367.004169522,0.0,1.0
1985-03-13,43.63,44.13,43.63,43.81,51289,4.47948365778984,4.53081856104207,4.47948365778984,4.49796422296064,499552.904073791,0.0,1.0
1985-03-14,43.5,43.81,43.0,43.63,26993,4.46613658294426,4.49796422296064,4.41480167969202,4.47948365778984,262910.790611317,0.0,1.0
1985-03-15,43.0,43.38,43.0,43.38,38993,4.41480167969202,4.45381620616372,4.41480167969202,4.45381620616372,379790.332986592,0.0,1.0
1985-03-18,42.38,42.75,41.5,42.75,45393,4.35114639965926,4.38913422806591,4.26079696993533,4.38913422806591,442126.088920072,0.0,1.0
1985-03-19,42.63,42.63,42.0,42.38,20193,4.37681385128537,4.37681385128537,4.31213187318756,4.35114639965926,196679.049931994,0.0,1.0
1985-03-20,42.75,43.0,42.75,42.75,64000,4.38913422806591,4.41480167969202,4.38913422806591,4.38913422806591,623357.559334801,0.0,1.0
1985-03-21,43.63,44.38,42.5,42.75,54489,4.47948365778984,4.55648601266819,4.36346677643979,4.38913422806591,530720.782040531,0.0,1.0
1985-03-22,42.75,43.81,42.75,43.63,20193,4.38913422806591,4.49796422296064,4.38913422806591,4.47948365778984,196679.049931994,0.0,1.0
1985-03-25,42.38,42.5,42.25,42.5,18800,4.35114639965926,4.36346677643979,4.33779932481368,4.36346677643979,183111.283054598,0.0,1.0
1985-03-26,42.5,42.5,42.25,42.38,8993,4.36346677643979,4.36346677643979,4.33779932481368,4.35114639965926,87591.4770484042,0.0,1.0
1985-03-27,43.63,43.63,42.5,42.5,21600,4.47948365778984,4.47948365778984,4.36346677643979,4.36346677643979,210383.176275495,0.0,1.0
1985-03-28,43.81,44.75,43.81,43.81,67689,4.49796422296064,4.59447384107484,4.49796422296064,4.49796422296064,659288.278653334,0.0,1.0
1985-03-29,43.81,44.0,43.0,43.81,39793,4.49796422296064,4.51747148619649,4.41480167969202,4.49796422296064,387582.302478277,0.0,1.0
1985-04-01,44.25,44.38,44.0,44.0,23393,4.54313893782261,4.55648601266819,4.51747148619649,4.51747148619649,227846.927898734,0.0,1.0
1985-04-02,44.13,45.0,44.0,44.25,53081,4.53081856104207,4.62014129270096,4.51747148619649,4.54313893782261,517006.915735165,0.0,1.0
1985-04-03,43.5,44.0,43.25,44.0,45793,4.46613658294426,4.51747148619649,4.44046913131814,4.51747148619649,446022.073665914,0.0,1.0
1985-04-04,43.63,43.63,43.13,43.5,5289,4.47948365778984,4.47948365778984,4.42814875453761,4.46613658294426,51514.6583019025,0.0,1.0
1985-04-08,44.25,44.5,43.81,43.81,47200,4.54313893782261,4.56880638944872,4.49796422296064,4.49796422296064,459726.200009415,0.0,1.0
1985-04-09,44.5,44.5,44.25,44.25,42593,4.56880638944872,4.56880638944872,4.54313893782261,4.54313893782261,414854.195699175,0.0,1.0
1985-04-10,45.0,45.31,44.63,44.63,25881,4.62014129270096,4.65196893271734,4.5821534642943,4.5821534642943,252079.953017875,0.0,1.0
1985-04-11,44.5,45.13,44.5,45.0,9289,4.56880638944872,4.63348836754654,4.56880638944872,4.62014129270096,90474.5057603277,0.0,1.0
1985-04-12,44.25,44.5,43.88,44.5,25793,4.54313893782261,4.56880638944872,4.50515110941595,4.56880638944872,251222.836373789,0.0,1.0
1985-04-15,44.38,44.5,44.13,44.25,13793,4.55648601266819,4.56880638944872,4.53081856104207,4.54313893782261,134343.293998514,0.0,1.0
1985-04-16,44.38,44.5,44.0,44.38,8681,4.55648601266819,4.56880638944872,4.51747148619649,4.55648601266819,84552.6089466469,0.0,1.0
1985-04-17,44.38,44.75,44.38,44.38,55689,4.55648601266819,4.59447384107484,4.55648601266819,4.55648601266819,542408.736278058,0.0,1.0
1985-04-18,44.25,44.88,44.25,44.38,23689,4.54313893782261,4.60782091592042,4.54313893782261,4.55648601266819,230729.956610658,0.0,1.0
1985-04-19,44.38,44.38,43.88,44.25,23793,4.55648601266819,4.55648601266819,4.50515110941595,4.54313893782261,231742.912644577,0.0,1.0
1985-04-22,43.81,44.25,43.81,44.25,22993,4.49796422296064,4.54313893782261,4.49796422296064,4.54313893782261,223950.943152892,0.0,1.0
1985-04-23,43.63,43.63,42.75,43.63,19881,4.47948365778984,4.47948365778984,4.38913422806591,4.47948365778984,193640.181830237,0.0,1.0
1985-04-24,44.0,44.0,43.25,43.63,89481,4.51747148619649,4.51747148619649,4.44046913131814,4.47948365778984,871541.527606833,0.0,1.0
1985-04-25,44.25,44.5,43.88,44.0,43200,4.54313893782261,4.56880638944872,4.50515110941595,4.51747148619649,420766.35255099,0.0,1.0
1985-04-26,44.5,44.75,44.38,44.38,36000,4.56880638944872,4.59447384107484,4.55648601266819,4.55648601266819,350638.627125826,0.0,1.0
1985-04-29,44.5,44.75,44.38,44.5,34281,4.56880638944872,4.59447384107484,4.55648601266819,4.56880638944872,333895.632680568,0.0,1.0
1985-04-30,44.38,44.63,44.25,44.5,11481,4.55648601266819,4.5821534642943,4.54313893782261,4.56880638944872,111824.502167544,0.0,1.0
1985-05-01,44.38,44.63,44.38,44.38,13081,4.55648601266819,4.5821534642943,4.55648601266819,4.55648601266819,127408.441150914,0.0,1.0
1985-05-02,44.5,44.5,44.13,44.38,14281,4.56880638944872,4.56880638944872,4.53081856104207,4.55648601266819,139096.395388442,0.0,1.0
1985-05-03,44.38,44.63,44.25,44.5,57200,4.55648601266819,4.5821534642943,4.54313893782261,4.56880638944872,557125.818655478,0.0,1.0
1985-05-06,44.75,45.0,44.5,44.5,17689,4.59447384107484,4.62014129270096,4.56880638944872,4.56880638944872,172290.18542302,0.0,1.0
1985-05-07,45.31,45.31,44.88,44.88,97393,4.65196893271734,4.65196893271734,4.60782091592042,4.60782091592042,948604.105879598,0.0,1.0
1985-05-08,46.81,46.81,45.5,45.5,51081,4.80597364247404,4.80597364247404,4.67147619595319,4.67147619595319,497526.992005953,0.0,1.0
1985-05-09,46.0,46.81,46.0,46.81,24800,4.72281109920542,4.80597364247404,4.72281109920542,4.80597364247404,241551.054242235,0.0,1.0
1985-05-10,47.5,48.0,46.5,46.5,56993,4.87681580896212,4.92815071221435,4.77414600245765,4.77414600245765,555109.646549505,0.0,1.0
1985-05-13,47.75,48.31,47.5,47.5,32800,4.90248326058824,4.95997835223074,4.87681580896212,4.87681580896212,319470.749159085,0.0,1.0
1985-05-14,48.0,48.38,47.75,47.75,23200,4.92815071221435,4.96716523868605,4.90248326058824,4.90248326058824,225967.115258865,0.0,1.0
1985-05-15,47.25,47.75,47.25,47.75,41200,4.851148357336,4.90248326058824,4.851148357336,4.90248326058824,401286.428821778,0.0,1.0
1985-05-16,47.5,47.88,47.25,47.25,20281,4.87681580896212,4.91583033543382,4.851148357336,4.851148357336,197536.16657608,0.0,1.0
1985-05-17,47.88,48.0,47.25,47.5,11481,4.91583033543382,4.92815071221435,4.851148357336,4.87681580896212,111824.502167544,0.0,1.0
1985-05-20,48.5,48.5,48.13,48.13,21481,4.97948561546659,4.97948561546659,4.94149778705993,4.94149778705993,209224.120813607,0.0,1.0
1985-05-21,47.88,48.75,47.5,48.5,14000,4.91583033543382,5.0051530670927,4.87681580896212,4.97948561546659,136359.466104488,0.0,1.0
1985-05-22,47.63,47.88,47.5,47.88,20489,4.8901628838077,4.91583033543382,4.87681580896212,4.91583033543382,199562.078643918,0.0,1.0
1985-05-23,48.13,48.13,47.75,47.75,10193,4.94149778705993,4.94149778705993,4.90248326058824,4.90248326058824,99279.4312859317,0.0,1.0
1985-05-24,48.0,48.0,47.75,48.0,27600,4.92815071221435,4.92815071221435,4.90248326058824,4.92815071221435,268822.947463133,0.0,1.0
1985-05-28,48.38,48.38,48.13,48.13,19689,4.96716523868605,4.96716523868605,4.94149778705993,4.94149778705993,191770.109152233,0.0,1.0
1985-05-29,47.75,48.5,47.75,48.38,65481,4.90248326058824,4.97948561546659,4.90248326058824,4.96716523868605,637782.442856282,0.0,1.0
1985-05-30,47.75,47.75,47.5,47.75,26800,4.90248326058824,4.90248326058824,4.87681580896212,4.90248326058824,261030.977971448,0.0,1.0
1985-05-31,47.75,47.75,47.5,47.75,16993,4.90248326058824,4.90248326058824,4.87681580896212,4.90248326058824,165511.171965254,0.0,1.0
1985-06-03,48.0,48.31,47.5,47.75,10593,4.92815071221435,4.95997835223074,4.87681580896212,4.90248326058824,103175.416031774,0.0,1.0
1985-06-04,48.13,48.38,48.0,48.0,9393,4.94149778705993,4.96716523868605,4.92815071221435,4.92815071221435,91487.4617942467,0.0,1.0
1985-06-05,49.0,49.25,48.31,48.31,10889,5.03082051871882,5.05648797034493,4.95997835223074,4.95997835223074,106058.444743698,0.0,1.0
1985-06-06,49.0,49.0,48.5,49.0,21881,5.03082051871882,5.03082051871882,4.97948561546659,5.03082051871882,213120.10555945,0.0,1.0
1985-06-07,49.0,49.38,49.0,49.0,21289,5.03082051871882,5.06983504519052,5.03082051871882,5.03082051871882,207354.048135603,0.0,1.0
1985-06-10,48.75,48.75,48.5,48.75,5289,5.0051530670927,5.0051530670927,4.97948561546659,5.0051530670927,51514.6583019026,0.0,1.0
1985-06-11,48.5,48.75,48.5,48.75,6089,4.97948561546659,5.0051530670927,4.97948561546659,5.0051530670927,59306.6277935875,0.0,1.0
1985-06-12,49.25,49.5,48.5,48.5,37081,5.05648797034493,5.08215542197105,4.97948561546659,4.97948561546659,361167.525901465,0.0,1.0
1985-06-13,48.0,49.13,47.75,49.13,156681,4.92815071221435,5.0441675935644,4.90248326058824,5.0441675935644,1526066.96490837,0.0,1.0
1985-06-14,47.63,47.88,47.5,47.88,20889,4.8901628838077,4.91583033543382,4.87681580896212,4.91583033543382,203458.06338976,0.0,1.0
1985-06-17,47.38,47.63,47.25,47.63,33793,4.86449543218158,4.8901628838077,4.851148357336,4.8901628838077,329142.53129064,0.0,1.0
1985-06-18,47.5,47.5,47.0,47.38,13881,4.87681580896212,4.87681580896212,4.82548090570989,4.86449543218158,135200.4106426,0.0,1.0
1985-06-19,47.5,47.75,47.38,47.5,95689,4.87681580896212,4.90248326058824,4.86449543218158,4.87681580896212,932007.210862309,0.0,1.0
1985-06-20,47.0,47.75,47.0,47.5,64193,4.82548090570989,4.90248326058824,4.82548090570989,4.87681580896212,625237.37197467,0.0,1.0
1985-06-21,47.0,47.0,46.63,47.0,14000,4.82548090570989,4.82548090570989,4.78749307730324,4.82548090570989,136359.466104488,0.0,1.0
1985-06-24,47.13,47.25,46.81,47.0,60489,4.83882798055547,4.851148357336,4.80597364247404,4.82548090570989,589160.553228168,0.0,1.0
1985-06-25,47.75,47.75,47.13,47.13,8800,4.90248326058824,4.90248326058824,4.83882798055547,4.83882798055547,85711.6644085351,0.0,1.0
1985-06-26,48.0,48.0,47.5,47.75,25393,4.92815071221435,4.92815071221435,4.87681580896212,4.90248326058824,247326.851627947,0.0,1.0
1985-06-27,48.5,49.0,48.31,48.31,106681,4.97948561546659,5.03082051871882,4.95997835223074,4.95997835223074,1039068.87167806,0.0,1.0
1985-06-28,48.31,48.31,47.75,48.31,79793,4.95997835223074,4.95997835223074,4.90248326058824,4.95997835223074,777180.777062527,0.0,1.0
1985-07-01,48.75,49.0,48.31,48.31,38489,5.0051530670927,5.03082051871882,4.95997835223074,4.95997835223074,374881.392206831,0.0,1.0
1985-07-02,49.0,49.13,48.75,48.75,33200,5.03082051871882,5.0441675935644,5.0051530670927,5.0051530670927,323366.733904928,0.0,1.0
1985-07-03,48.5,49.25,48.5,49.0,47393,4.97948561546659,5.05648797034493,4.97948561546659,5.03082051871882,461606.012649284,0.0,1.0
1985-07-05,48.75,48.88,48.5,48.5,6681,5.0051530670927,5.01850014193828,4.97948561546659,4.97948561546659,65072.6852174345,0.0,1.0
1985-07-08,49.0,49.0,48.75,48.75,16000,5.03082051871882,5.03082051871882,5.0051530670927,5.0051530670927,155839.3898337,0.0,1.0
1985-07-09,49.13,49.5,48.75,49.0,54681,5.0441675935644,5.08215542197105,5.0051530670927,5.03082051871882,532590.854718535,0.0,1.0
1985-07-10,49.25,49.81,49.0,49.13,26400,5.05648797034493,5.11398306198744,5.03082051871882,5.0441675935644,257134.993225606,0.0,1.0
1985-07-11,49.38,49.81,48.5,49.25,57481,5.06983504519052,5.11398306198744,4.97948561546659,5.05648797034493,559862.747939432,0.0,1.0
1985-07-12,49.5,50.0,49.38,49.38,92089,5.08215542197105,5.13349032522328,5.06983504519052,5.06983504519052,896943.348149727,0.0,1.0
1985-07-15,49.81,49.81,49.5,49.5,105393,5.11398306198744,5.11398306198744,5.08215542197105,5.08215542197105,1026523.80079645,0.0,1.0
1985-07-16,49.25,49.81,49.25,49.81,24593,5.05648797034493,5.11398306198744,5.05648797034493,5.11398306198744,239534.882136262,0.0,1.0
1985-07-17,49.5,49.81,49.5,49.5,76089,5.08215542197105,5.11398306198744,5.08215542197105,5.08215542197105,741103.958316026,0.0,1.0
1985-07-18,49.5,49.81,49.38,49.5,30889,5.08215542197105,5.11398306198744,5.06983504519052,5.08215542197105,300857.682035823,0.0,1.0
1985-07-19,49.5,49.81,48.75,49.5,37689,5.08215542197105,5.11398306198744,5.0051530670927,5.08215542197105,367089.422715146,0.0,1.0
1985-07-22,49.0,49.38,48.75,49.38,17600,5.03082051871882,5.06983504519052,5.0051530670927,5.06983504519052,171423.32881707,0.0,1.0
1985-07-23,49.0,49.81,49.0,49.0,138000,5.03082051871882,5.11398306198744,5.03082051871882,5.03082051871882,1344114.73731566,0.0,1.0
1985-07-24,48.5,48.88,48.0,48.88,68593,4.97948561546659,5.01850014193828,4.92815071221435,5.01850014193828,668093.204178937,0.0,1.0
1985-07-25,47.75,48.75,46.5,48.5,24400,4.90248326058824,5.0051530670927,4.77414600245765,4.97948561546659,237655.069496393,0.0,1.0
1985-07-26,47.63,47.88,47.13,47.75,178593,4.8901628838077,4.91583033543382,4.83882798055547,4.90248326058824,1739489.00928563,0.0,1.0
1985-07-29,47.38,48.0,47.38,47.63,15081,4.86449543218158,4.92815071221435,4.86449543218158,4.8901628838077,146888.364880127,0.0,1.0
1985-07-30,46.88,47.25,46.88,47.25,60193,4.81316052892935,4.851148357336,4.81316052892935,4.851148357336,586277.524516245,0.0,1.0
1985-07-31,47.25,47.5,46.81,46.88,27081,4.851148357336,4.87681580896212,4.80597364247404,4.81316052892935,263767.907255402,0.0,1.0
1985-08-01,47.75,47.75,47.13,47.25,16193,4.90248326058824,4.90248326058824,4.83882798055547,4.851148357336,157719.202473569,0.0,1.0
1985-08-02,47.63,47.88,47.63,47.75,17793,4.8901628838077,4.91583033543382,4.8901628838077,4.90248326058824,173303.141456939,0.0,1.0
1985-08-05,48.0,48.31,47.63,47.63,35881,4.92815071221435,4.95997835223074,4.8901628838077,4.8901628838077,349479.571663938,0.0,1.0
1985-08-06,48.31,48.38,48.13,48.13,34681,4.95997835223074,4.96716523868605,4.94149778705993,4.94149778705993,337791.61742641,0.0,1.0
1985-08-07,47.88,48.31,47.63,48.31,116281,4.91583033543382,4.95997835223074,4.8901628838077,4.95997835223074,1132572.50557828,0.0,1.0
1985-08-08,47.5,47.63,46.81,47.63,89393,4.87681580896212,4.8901628838077,4.80597364247404,4.8901628838077,870684.410962748,0.0,1.0
1985-08-09,46.88,47.25,46.63,47.25,60489,4.81316052892935,4.851148357336,4.78749307730324,4.851148357336,589160.553228169,0.0,1.0
1985-08-12,46.63,46.63,46.25,46.63,35200,4.78749307730324,4.78749307730324,4.74847855083154,4.78749307730324,342846.65763414,0.0,1.0
1985-08-13,46.25,46.38,45.63,46.38,100281,4.74847855083154,4.76182562567712,4.68482327079877,4.76182562567712,976733.115744581,0.0,1.0
1985-08-14,45.31,46.0,45.31,46.0,17481,4.65196893271734,4.72281109920542,4.65196893271734,4.72281109920542,170264.273355182,0.0,1.0
1985-08-15,45.38,45.38,45.13,45.31,25289,4.65915581917265,4.65915581917265,4.63348836754654,4.65196893271734,246313.895594028,0.0,1.0
1985-08-16,45.38,45.38,44.63,45.38,51881,4.65915581917265,4.65915581917265,4.5821534642943,4.65915581917265,505318.961497638,0.0,1.0
1985-08-19,45.38,45.5,45.31,45.38,24681,4.65915581917265,4.67147619595319,4.65196893271734,4.65915581917265,240391.998780347,0.0,1.0
1985-08-20,44.25,45.38,43.81,45.38,148281,4.54313893782261,4.65915581917265,4.49796422296064,4.65915581917265,1444251.28524568,0.0,1.0
1985-08-21,44.38,44.38,44.0,44.25,36889,4.55648601266819,4.55648601266819,4.51747148619649,4.54313893782261,359297.45322346,0.0,1.0
1985-08-22,44.25,44.25,43.88,44.25,20993,4.54313893782261,4.54313893782261,4.50515110941595,4.54313893782261,204471.019423679,0.0,1.0
1985-08-23,44.25,44.25,43.63,44.25,20281,4.54313893782261,4.54313893782261,4.47948365778984,4.54313893782261,197536.16657608,0.0,1.0
1985-08-26,43.63,43.88,43.5,43.88,53393,4.47948365778984,4.50515110941595,4.46613658294426,4.50515110941595,520045.783836922,0.0,1.0
1985-08-27,43.88,43.88,43.5,43.63,20281,4.50515110941595,4.50515110941595,4.46613658294426,4.47948365778984,197536.16657608,0.0,1.0
1985-08-28,44.25,44.25,43.88,43.88,28800,4.54313893782261,4.54313893782261,4.50515110941595,4.50515110941595,280510.90170066,0.0,1.0
1985-08-29,44.38,44.5,44.0,44.25,40681,4.55648601266819,4.56880638944872,4.51747148619649,4.54313893782261,396231.388614047,0.0,1.0
1985-08-30,44.38,44.38,44.0,44.38,15600,4.55648601266819,4.55648601266819,4.51747148619649,4.55648601266819,151943.405087858,0.0,1.0
1985-09-03,44.38,44.38,44.0,44.38,51081,4.55648601266819,4.55648601266819,4.51747148619649,4.55648601266819,497526.992005952,0.0,1.0
1985-09-04,43.5,44.38,43.5,44.38,48593,4.46613658294426,4.55648601266819,4.46613658294426,4.55648601266819,473293.966886812,0.0,1.0
1985-09-05,43.63,43.63,43.5,43.5,39793,4.47948365778984,4.47948365778984,4.46613658294426,4.46613658294426,387582.302478277,0.0,1.0
1985-09-06,43.63,43.81,43.25,43.63,36993,4.47948365778984,4.49796422296064,4.44046913131814,4.47948365778984,360310.409257379,0.0,1.0
1985-09-09,43.88,43.88,43.63,43.63,94000,4.50515110941595,4.50515110941595,4.47948365778984,4.47948365778984,915556.41527299,0.0,1.0
1985-09-10,44.25,44.38,43.81,43.88,78993,4.54313893782261,4.55648601266819,4.49796422296064,4.50515110941595,769388.807570842,0.0,1.0
1985-09-11,44.75,45.0,44.25,44.25,55793,4.59447384107484,4.62014129270096,4.54313893782261,4.54313893782261,543421.692311977,0.0,1.0
1985-09-12,44.0,44.5,44.0,44.5,13081,4.51747148619649,4.56880638944872,4.51747148619649,4.56880638944872,127408.441150915,0.0,1.0
1985-09-13,44.13,44.13,43.63,44.0,10400,4.53081856104207,4.53081856104207,4.47948365778984,4.51747148619649,101295.603391905,0.0,1.0
1985-09-16,44.0,44.5,44.0,44.13,5881,4.51747148619649,4.56880638944872,4.51747148619649,4.53081856104207,57280.7157257494,0.0,1.0
1985-09-17,43.63,44.25,43.63,44.0,9600,4.47948365778984,4.54313893782261,4.47948365778984,4.51747148619649,93503.6339002201,0.0,1.0
1985-09-18,43.25,43.81,43.25,43.63,22993,4.44046913131814,4.49796422296064,4.44046913131814,4.47948365778984,223950.943152892,0.0,1.0
1985-09-19,42.75,43.25,42.63,43.25,20489,4.38913422806591,4.44046913131814,4.37681385128537,4.44046913131814,199562.078643918,0.0,1.0
1985-09-20,42.0,43.0,42.0,42.75,62193,4.31213187318756,4.41480167969202,4.31213187318756,4.38913422806591,605757.448245457,0.0,1.0
1985-09-23,42.5,42.75,42.25,42.25,45081,4.36346677643979,4.38913422806591,4.33779932481368,4.33779932481368,439087.220818315,0.0,1.0
1985-09-24,42.88,43.25,42.63,42.63,43200,4.40248130291149,4.44046913131814,4.37681385128537,4.37681385128537,420766.35255099,0.0,1.0
1985-09-25,42.25,42.88,42.13,42.88,18800,4.33779932481368,4.40248130291149,4.32547894803314,4.40248130291149,183111.283054598,0.0,1.0
1985-09-26,41.75,42.13,41.63,42.13,34681,4.28646442156144,4.32547894803314,4.27414404478091,4.32547894803314,337791.61742641,0.0,1.0
1985-09-30,41.5,42.25,41.0,41.75,29081,4.26079696993533,4.33779932481368,4.20946206668309,4.28646442156144,283247.830984614,0.0,1.0
1985-10-01,43.0,43.0,41.5,41.5,32489,4.41480167969202,4.41480167969202,4.26079696993533,4.26079696993533,316441.621019193,0.0,1.0
1985-10-02,43.81,44.5,43.25,43.25,119393,4.49796422296064,4.56880638944872,4.44046913131814,4.44046913131814,1162883.26690094,0.0,1.0
1985-10-03,43.88,44.13,43.88,43.88,3481,4.50515110941595,4.53081856104207,4.50515110941595,4.50515110941595,33904.8072506944,0.0,1.0
1985-10-04,43.13,44.0,43.13,43.88,107689,4.42814875453761,4.51747148619649,4.42814875453761,4.50515110941595,1048886.75323758,0.0,1.0
1985-10-07,42.25,43.0,42.25,43.0,26281,4.33779932481368,4.41480167969202,4.33779932481368,4.41480167969202,255975.937763717,0.0,1.0
1985-10-08,42.38,42.75,42.25,42.25,10281,4.35114639965926,4.38913422806591,4.33779932481368,4.33779932481368,100136.547930017,0.0,1.0
1985-10-09,42.13,42.38,42.13,42.38,8000,4.32547894803314,4.35114639965926,4.32547894803314,4.35114639965926,77919.6949168501,0.0,1.0
1985-10-10,43.0,43.0,42.0,42.13,45793,4.41480167969202,4.41480167969202,4.31213187318756,4.32547894803314,446022.073665915,0.0,1.0
1985-10-11,43.25,43.25,42.88,43.0,15081,4.44046913131814,4.44046913131814,4.40248130291149,4.41480167969202,146888.364880127,0.0,1.0
1985-10-14,43.81,43.81,43.25,43.25,5393,4.49796422296064,4.49796422296064,4.44046913131814,4.44046913131814,52527.6143358216,0.0,1.0
1985-10-15,43.81,44.0,43.5,43.81,28993,4.49796422296064,4.51747148619649,4.46613658294426,4.49796422296064,282390.71434053,0.0,1.0
1985-10-16,43.88,44.0,43.63,43.81,35600,4.50515110941595,4.51747148619649,4.47948365778984,4.49796422296064,346742.642379983,0.0,1.0
1985-10-17,44.0,44.0,43.63,43.88,24193,4.51747148619649,4.51747148619649,4.47948365778984,4.50515110941595,235638.897390419,0.0,1.0
1985-10-18,43.81,44.13,43.81,44.0,17289,4.49796422296064,4.53081856104207,4.49796422296064,4.51747148619649,168394.200677178,0.0,1.0
1985-10-21,43.38,43.88,43.38,43.81,34889,4.45381620616372,4.50515110941595,4.45381620616372,4.49796422296064,339817.529494248,0.0,1.0
1985-10-22,42.75,43.5,42.75,43.38,130489,4.38913422806591,4.46613658294426,4.38913422806591,4.45381620616372,1270957.88375061,0.0,1.0
1985-10-23,43.13,43.25,42.75,42.75,112889,4.42814875453761,4.44046913131814,4.38913422806591,4.38913422806591,1099534.55493354,0.0,1.0
1985-10-24,44.0,44.0,42.88,43.13,111393,4.51747148619649,4.51747148619649,4.40248130291149,4.42814875453761,1084963.57198409,0.0,1.0
1985-10-25,43.81,44.0,43.5,44.0,34400,4.49796422296064,4.51747148619649,4.46613658294426,4.51747148619649,335054.688142456,0.0,1.0
1985-10-28,43.88,43.88,43.25,43.81,114400,4.50515110941595,4.50515110941595,4.44046913131814,4.49796422296064,1114251.63731096,0.0,1.0
1985-10-29,44.63,44.75,43.88,43.88,70489,4.5821534642943,4.59447384107484,4.50515110941595,4.50515110941595,686560.171874232,0.0,1.0
1985-10-30,44.38,44.88,43.81,44.63,85289,4.55648601266819,4.60782091592042,4.49796422296064,4.5821534642943,830711.607470403,0.0,1.0
1985-10-31,44.63,44.88,44.38,44.38,54681,4.5821534642943,4.60782091592042,4.55648601266819,4.55648601266819,532590.854718536,0.0,1.0
1985-11-01,44.63,44.88,44.38,44.63,74681,4.5821534642943,4.60782091592042,4.55648601266819,4.5821534642943,727390.092010661,0.0,1.0
1985-11-04,45.63,45.63,44.63,44.63,21393,4.68482327079877,4.68482327079877,4.5821534642943,4.5821534642943,208367.004169522,0.0,1.0
1985-11-05,47.5,47.75,45.31,45.63,42489,4.87681580896212,4.90248326058824,4.65196893271734,4.68482327079877,413841.239665256,0.0,1.0
1985-11-06,48.63,48.88,48.31,48.31,70800,4.99283269031217,5.01850014193828,4.95997835223074,4.95997835223074,689589.300014123,0.0,1.0
1985-11-07,48.31,48.88,48.31,48.63,39793,4.95997835223074,5.01850014193828,4.95997835223074,4.99283269031217,387582.302478277,0.0,1.0
1985-11-08,47.75,48.0,47.5,48.0,21881,4.90248326058824,4.92815071221435,4.87681580896212,4.92815071221435,213120.10555945,0.0,1.0
1985-11-11,47.88,48.0,46.81,47.75,36489,4.91583033543382,4.92815071221435,4.80597364247404,4.90248326058824,355401.468477618,0.0,1.0
1985-11-12,49.0,49.25,47.88,47.88,39793,5.03082051871882,5.05648797034493,4.91583033543382,4.91583033543382,387582.302478277,0.0,1.0
1985-11-13,48.63,49.25,48.63,49.0,22400,4.99283269031217,5.05648797034493,4.99283269031217,5.03082051871882,218175.14576718,0.0,1.0
1985-11-14,49.81,50.0,48.5,48.63,42000,5.11398306198744,5.13349032522328,4.97948561546659,4.99283269031217,409078.398313463,0.0,1.0
1985-11-15,49.81,50.25,49.5,49.81,71081,5.11398306198744,5.1591577768494,5.08215542197105,5.11398306198744,692326.229298077,0.0,1.0
1985-11-18,50.25,50.5,49.88,49.88,28281,5.1591577768494,5.18482522847552,5.12116994844275,5.12116994844275,275455.86149293,0.0,1.0
1985-11-19,50.25,50.5,49.81,50.25,28089,5.1591577768494,5.18482522847552,5.11398306198744,5.1591577768494,273585.788814925,0.0,1.0
1985-11-20,50.13,50.25,49.81,50.25,36889,5.14683740006886,5.1591577768494,5.11398306198744,5.1591577768494,359297.453223461,0.0,1.0
1985-11-21,50.5,50.75,50.25,50.25,151600,5.18482522847552,5.21049268010163,5.1591577768494,5.1591577768494,1476578.21867431,0.0,1.0
1985-11-22,50.0,50.75,49.5,50.5,16089,5.13349032522328,5.21049268010163,5.08215542197105,5.18482522847552,156706.24643965,0.0,1.0
1985-11-25,50.13,50.13,50.0,50.0,27881,5.14683740006886,5.14683740006886,5.13349032522328,5.13349032522328,271559.876747088,0.0,1.0
1985-11-26,50.38,50.38,50.0,50.13,35481,5.17250485169498,5.17250485169498,5.13349032522328,5.14683740006886,345583.586918095,0.0,1.0
1985-11-27,50.5,50.88,50.38,50.38,33881,5.18482522847552,5.22383975494721,5.17250485169498,5.17250485169498,329999.647934725,0.0,1.0
1985-11-29,50.88,51.0,50.5,50.5,12000,5.22383975494721,5.23616013172775,5.18482522847552,5.18482522847552,116879.542375275,0.0,1.0
1985-12-02,50.88,51.0,50.75,50.88,54000,5.22383975494721,5.23616013172775,5.21049268010163,5.22383975494721,525957.940688739,0.0,1.0
1985-12-03,51.0,51.31,50.88,50.88,7200,5.23616013172775,5.26798777174413,5.22383975494721,5.22383975494721,70127.7254251651,0.0,1.0
1985-12-04,51.0,51.31,50.88,51.0,80281,5.23616013172775,5.26798777174413,5.22383975494721,5.23616013172775,781933.878452455,0.0,1.0
1985-12-05,51.75,52.5,51.31,51.31,74681,5.3131624866061,5.39016484148445,5.26798777174413,5.26798777174413,727390.09201066,0.0,1.0
1985-12-06,50.88,51.75,50.75,51.75,87200,5.22383975494721,5.3131624866061,5.21049268010163,5.3131624866061,849324.674593667,0.0,1.0
1985-12-09,50.5,51.31,50.5,50.88,86800,5.18482522847552,5.26798777174413,5.18482522847552,5.22383975494721,845428.689847823,0.0,1.0
1985-12-10,50.5,50.5,49.88,50.5,49600,5.18482522847552,5.18482522847552,5.12116994844275,5.18482522847552,483102.10848447,0.0,1.0
1985-12-11,50.63,50.75,50.25,50.5,28800,5.1981723033211,5.21049268010163,5.1591577768494,5.18482522847552,280510.90170066,0.0,1.0
1985-12-12,50.38,50.5,49.81,50.5,65481,5.17250485169498,5.18482522847552,5.11398306198744,5.18482522847552,637782.442856283,0.0,1.0
1985-12-13,51.0,51.31,50.38,50.38,53600,5.23616013172775,5.26798777174413,5.17250485169498,5.17250485169498,522061.955942896,0.0,1.0
1985-12-16,51.0,51.31,50.5,51.0,60993,5.23616013172775,5.26798777174413,5.18482522847552,5.23616013172775,594069.49400793,0.0,1.0
1985-12-17,51.0,52.0,51.0,51.0,51393,5.23616013172775,5.33882993823222,5.23616013172775,5.23616013172775,500565.86010771,0.0,1.0
1985-12-18,51.5,51.5,51.0,51.0,25481,5.28749503497998,5.28749503497998,5.23616013172775,5.23616013172775,248183.968272032,0.0,1.0
1985-12-19,51.0,51.75,51.0,51.5,32889,5.23616013172775,5.3131624866061,5.23616013172775,5.28749503497998,320337.605765035,0.0,1.0
1985-12-20,51.38,51.38,51.0,51.0,33200,5.27517465819945,5.27517465819945,5.23616013172775,5.23616013172775,323366.733904928,0.0,1.0
1985-12-23,51.0,51.31,51.0,51.31,14889,5.23616013172775,5.26798777174413,5.23616013172775,5.26798777174413,145018.292202123,0.0,1.0
1985-12-24,51.0,51.13,51.0,51.0,11200,5.23616013172775,5.24950720657333,5.23616013172775,5.23616013172775,109087.57288359,0.0,1.0
1985-12-26,50.75,51.31,50.5,51.0,42400,5.21049268010163,5.26798777174413,5.18482522847552,5.23616013172775,412974.383059306,0.0,1.0
1985-12-27,51.31,51.5,50.75,50.75,8193,5.26798777174413,5.28749503497998,5.21049268010163,5.21049268010163,79799.5075567192,0.0,1.0
1985-12-30,51.75,52.0,50.88,51.31,14993,5.3131624866061,5.33882993823222,5.22383975494721,5.26798777174413,146031.248236042,0.0,1.0
1985-12-31,51.75,51.88,51.5,51.75,7200,5.3131624866061,5.32650956145168,5.28749503497998,5.3131624866061,70127.7254251651,0.0,1.0
1986-01-02,51.31,51.63,51.13,51.63,42000,5.26798777174413,5.30084210982556,5.24950720657333,5.30084210982556,409078.398313463,0.0,1.0
1986-01-03,51.75,51.75,51.5,51.5,61689,5.3131624866061,5.3131624866061,5.28749503497998,5.28749503497998,600848.507465696,0.0,1.0
1986-01-06,51.5,51.63,51.0,51.63,22089,5.28749503497998,5.30084210982556,5.23616013172775,5.30084210982556,215146.017627288,0.0,1.0
1986-01-07,52.0,52.25,51.31,51.5,203481,5.33882993823222,5.36449738985833,5.26798777174413,5.28749503497998,1981897.18017195,0.0,1.0
1986-01-08,52.13,52.5,52.0,52.0,34681,5.3521770130778,5.39016484148445,5.33882993823222,5.33882993823222,337791.61742641,0.0,1.0
1986-01-09,51.5,52.0,51.5,52.0,66993,5.28749503497998,5.33882993823222,5.28749503497998,5.33882993823222,652509.265195568,0.0,1.0
1986-01-10,51.75,51.88,51.5,51.5,20089,5.3131624866061,5.32650956145168,5.28749503497998,5.28749503497998,195666.093898075,0.0,1.0
1986-01-13,51.75,52.25,51.75,51.75,10993,5.3131624866061,5.36449738985833,5.3131624866061,5.3131624866061,107071.400777617,0.0,1.0
1986-01-14,51.88,52.13,51.75,51.75,5881,5.32650956145168,5.3521770130778,5.3131624866061,5.3131624866061,57280.7157257494,0.0,1.0
1986-01-15,52.0,52.0,51.75,51.88,18400,5.33882993823222,5.33882993823222,5.3131624866061,5.32650956145168,179215.298308755,0.0,1.0
1986-01-16,51.88,52.0,51.75,52.0,26089,5.32650956145168,5.33882993823222,5.3131624866061,5.33882993823222,254105.865085713,0.0,1.0
1986-01-17,52.0,52.0,51.75,51.88,52281,5.33882993823222,5.33882993823222,5.3131624866061,5.32650956145168,509214.94624348,0.0,1.0
1986-01-20,51.5,52.13,51.38,52.0,12993,5.28749503497998,5.3521770130778,5.27517465819945,5.33882993823222,126551.324506829,0.0,1.0
1986-01-21,51.88,51.88,51.63,51.63,5393,5.32650956145168,5.32650956145168,5.30084210982556,5.30084210982556,52527.6143358216,0.0,1.0
1986-01-22,51.75,51.88,51.0,51.88,80489,5.3131624866061,5.32650956145168,5.23616013172775,5.32650956145168,783959.790520294,0.0,1.0
1986-01-23,51.63,52.0,51.5,51.75,70489,5.30084210982556,5.33882993823222,5.28749503497998,5.3131624866061,686560.171874232,0.0,1.0
1986-01-24,52.38,52.5,51.38,51.63,44089,5.37784446470391,5.39016484148445,5.27517465819945,5.30084210982556,429425.178648626,0.0,1.0
1986-01-27,52.81,53.0,52.5,52.5,47200,5.42199248150083,5.44149974473668,5.39016484148445,5.39016484148445,459726.200009416,0.0,1.0
1986-01-28,52.0,52.81,51.13,52.81,56681,5.33882993823222,5.42199248150083,5.24950720657333,5.42199248150083,552070.778447747,0.0,1.0
1986-01-29,53.0,53.63,52.25,52.25,44193,5.44149974473668,5.5061817228345,5.36449738985833,5.36449738985833,430438.134682545,0.0,1.0
1986-01-30,54.0,54.5,53.0,53.0,84489,5.54416955124115,5.59550445449338,5.44149974473668,5.44149974473668,822919.637978718,0.0,1.0
1986-01-31,53.25,53.5,52.5,53.5,125200,5.4671671963628,5.49283464798891,5.39016484148445,5.49283464798891,1219443.2254487,0.0,1.0
1986-02-03,53.63,54.0,53.25,53.25,118889,5.5061817228345,5.54416955124115,5.4671671963628,5.4671671963628,1157974.32612117,0.0,1.0
1986-02-04,53.25,54.0,53.25,53.63,47200,5.4671671963628,5.54416955124115,5.4671671963628,5.5061817228345,459726.200009416,0.0,1.0
1986-02-05,53.5,53.5,52.88,53.25,84193,5.49283464798891,5.49283464798891,5.42917936795615,5.4671671963628,820036.609266796,0.0,1.0
1986-02-06,54.0,54.31,53.75,53.75,61881,5.54416955124115,5.57599719125753,5.51850209961503,5.51850209961503,602718.5801437,0.0,1.0
1986-02-07,54.5,54.5,53.25,54.0,32993,5.59550445449338,5.59550445449338,5.4671671963628,5.54416955124115,321350.561798954,0.0,1.0
1986-02-10,55.0,55.25,54.0,54.5,101393,5.64683935774561,5.67250680937173,5.54416955124115,5.59550445449338,987563.953338024,0.0,1.0
1986-02-11,56.25,56.5,55.25,55.25,47689,5.77517661587619,5.80084406750231,5.67250680937173,5.67250680937173,464489.041361208,0.0,1.0
1986-02-12,57.5,57.5,56.13,56.25,19881,5.90351387400678,5.90351387400678,5.76285623909566,5.77517661587619,193640.181830237,0.0,1.0
1986-02-13,57.5,58.0,57.31,57.5,162193,5.90351387400678,5.95484877725901,5.88400661077093,5.90351387400678,1579753.63470608,0.0,1.0
1986-02-14,58.25,59.25,58.0,58.0,45200,5.98051622888513,6.08318603538959,5.95484877725901,5.95484877725901,440246.276280203,0.0,1.0
1986-02-18,59.5,59.5,58.0,58.25,59793,6.10885348701571,6.10885348701571,5.95484877725901,5.98051622888513,582381.539770402,0.0,1.0
1986-02-19,59.5,60.31,59.13,59.5,51689,6.10885348701571,6.19201603028433,6.07086565860906,6.10885348701571,503448.888819633,0.0,1.0
1986-02-20,59.0,59.5,58.0,59.5,59793,6.05751858376348,6.10885348701571,5.95484877725901,6.10885348701571,582381.539770402,0.0,1.0
1986-02-21,60.13,60.5,58.81,59.0,66281,6.17353546511352,6.21152329352017,6.03801132052763,6.05751858376348,645574.412347968,0.0,1.0
1986-02-24,60.13,60.5,59.94,60.13,32193,6.17353546511352,6.21152329352017,6.15402820187767,6.17353546511352,313558.59230727,0.0,1.0
1986-02-25,60.0,60.63,60.0,60.13,13393,6.16018839026794,6.22487036836575,6.16018839026794,6.17353546511352,130447.309252672,0.0,1.0
1986-02-26,59.0,60.0,59.0,60.0,13881,6.05751858376348,6.16018839026794,6.05751858376348,6.16018839026794,135200.410642599,0.0,1.0
1986-02-27,59.5,59.5,57.5,59.0,37393,6.10885348701571,6.10885348701571,5.90351387400678,6.05751858376348,364206.394003222,0.0,1.0
1986-02-28,59.94,60.31,59.5,59.5,39200,6.15402820187767,6.19201603028433,6.10885348701571,6.10885348701571,381806.505092566,0.0,1.0
1986-03-03,58.81,59.63,58.25,59.63,42800,6.03801132052763,6.12220056186129,5.98051622888513,6.12220056186129,416870.367805148,0.0,1.0
1986-03-04,60.88,60.88,58.81,58.81,24281,6.25053781999187,6.25053781999187,6.03801132052763,6.03801132052763,236496.014034505,0.0,1.0
1986-03-05,60.0,60.5,59.63,60.5,14000,6.16018839026794,6.21152329352017,6.12220056186129,6.21152329352017,136359.466104488,0.0,1.0
1986-03-06,60.75,61.25,60.38,60.38,18400,6.23719074514629,6.28852564839852,6.19920291673964,6.19920291673964,179215.298308755,0.0,1.0
1986-03-07,59.94,60.75,59.94,60.75,12993,6.15402820187767,6.23719074514629,6.15402820187767,6.23719074514629,126551.324506829,0.0,1.0
1986-03-10,59.94,60.0,59.75,59.94,17689,6.15402820187767,6.16018839026794,6.13452093864182,6.15402820187767,172290.18542302,0.0,1.0
1986-03-11,61.13,61.5,59.5,59.94,76993,6.27620527161799,6.31419310002464,6.10885348701571,6.15402820187767,749908.88384163,0.0,1.0
1986-03-12,61.81,62.0,60.63,61.13,18000,6.34602074004102,6.36552800327687,6.22487036836575,6.27620527161799,175319.313562913,0.0,1.0
1986-03-13,62.0,62.56,61.88,61.88,17200,6.36552800327687,6.42302309491937,6.35320762649634,6.35320762649634,167527.344071228,0.0,1.0
1986-03-14,62.56,63.0,61.81,62.0,24681,6.42302309491937,6.46819780978134,6.34602074004102,6.36552800327687,240391.998780347,0.0,1.0
1986-03-17,62.25,62.75,61.5,62.56,17689,6.39119545490299,6.44253035815522,6.31419310002464,6.42302309491937,172290.18542302,0.0,1.0
1986-03-18,62.25,62.25,61.81,62.25,24993,6.39119545490299,6.39119545490299,6.34602074004102,6.39119545490299,243430.866882104,0.0,1.0
1986-03-19,64.06,64.25,62.38,62.38,66681,6.57702780467607,6.59653506791192,6.40454252974857,6.40454252974857,649470.397093811,0.0,1.0
1986-03-20,65.56,65.56,63.75,64.06,110993,6.73103251443277,6.73103251443277,6.54520016465969,6.57702780467607,1081067.58723824,0.0,1.0
1986-03-21,64.87,65.56,64.25,65.56,34000,6.66019034794469,6.73103251443277,6.59653506791192,6.73103251443277,331158.703396613,0.0,1.0
1986-03-24,63.31,64.25,63.0,64.25,43289,6.50002544979772,6.59653506791192,6.46819780978134,6.59653506791192,421633.209156941,0.0,1.0
1986-03-25,61.25,63.5,61.0,63.31,99600,6.28852564839852,6.51953271303357,6.26285819677241,6.50002544979772,970100.201714784,0.0,1.0
1986-03-26,62.0,62.25,61.0,61.25,32489,6.36552800327687,6.39119545490299,6.26285819677241,6.28852564839852,316441.621019193,0.0,1.0
1986-03-27,62.63,63.0,62.56,62.56,31393,6.43020998137469,6.46819780978134,6.42302309491937,6.42302309491937,305766.622815584,0.0,1.0
1986-03-31,62.75,63.5,62.56,62.63,41881,6.44253035815522,6.51953271303357,6.42302309491937,6.43020998137469,407919.342851575,0.0,1.0
1986-04-01,62.75,62.94,62.75,62.75,35600,6.44253035815522,6.46203762139107,6.44253035815522,6.44253035815522,346742.642379983,0.0,1.0
1986-04-02,62.63,62.75,62.38,62.75,23081,6.43020998137469,6.44253035815522,6.40454252974857,6.44253035815522,224808.059796977,0.0,1.0
1986-04-03,60.75,62.56,60.75,62.56,21200,6.23719074514629,6.42302309491937,6.23719074514629,6.42302309491937,206487.191529653,0.0,1.0
1986-04-04,59.75,60.31,58.88,60.31,24800,6.13452093864182,6.19201603028433,6.04519820698294,6.19201603028433,241551.054242236,0.0,1.0
1986-04-07,59.5,59.5,59.0,59.5,39689,6.10885348701571,6.10885348701571,6.05751858376348,6.10885348701571,386569.346444358,0.0,1.0
1986-04-08,59.75,59.75,59.25,59.5,42000,6.13452093864182,6.13452093864182,6.08318603538959,6.10885348701571,409078.398313463,0.0,1.0
1986-04-09,60.0,61.0,60.0,60.0,26281,6.16018839026794,6.26285819677241,6.16018839026794,6.16018839026794,255975.937763717,0.0,1.0
1986-04-10,60.31,60.5,59.75,60.0,16889,6.19201603028433,6.21152329352017,6.13452093864182,6.16018839026794,164498.215931335,0.0,1.0
1986-04-11,61.0,61.25,60.0,60.31,35793,6.26285819677241,6.28852564839852,6.16018839026794,6.19201603028433,348622.455019852,0.0,1.0
1986-04-14,61.81,62.0,60.75,61.0,41200,6.34602074004102,6.36552800327687,6.23719074514629,6.26285819677241,401286.428821778,0.0,1.0
1986-04-15,61.25,61.5,61.25,61.5,11689,6.28852564839852,6.31419310002464,6.28852564839852,6.31419310002464,113850.414235383,0.0,1.0
1986-04-16,62.75,62.75,61.5,61.5,44193,6.44253035815522,6.44253035815522,6.31419310002464,6.31419310002464,430438.134682545,0.0,1.0
1986-04-17,64.5,65.0,64.06,64.06,34281,6.62220251953804,6.67353742279027,6.57702780467607,6.57702780467607,333895.632680567,0.0,1.0
1986-04-18,63.63,64.81,63.31,64.5,16800,6.53287978787915,6.65403015955442,6.50002544979772,6.62220251953804,163631.359325385,0.0,1.0
1986-04-21,63.5,64.06,63.0,63.63,12193,6.51953271303357,6.57702780467607,6.46819780978134,6.53287978787915,118759.355015144,0.0,1.0
1986-04-22,63.75,64.5,63.75,63.75,27393,6.54520016465969,6.62220251953804,6.54520016465969,6.54520016465969,266806.775357159,0.0,1.0
1986-04-23,62.25,63.5,62.25,63.5,22089,6.39119545490299,6.51953271303357,6.39119545490299,6.51953271303357,215146.017627288,0.0,1.0
1986-04-24,61.63,62.0,61.63,62.0,20000,6.32754017487022,6.36552800327687,6.32754017487022,6.36552800327687,194799.237292125,0.0,1.0
1986-04-25,61.0,61.5,61.0,61.5,43289,6.26285819677241,6.31419310002464,6.26285819677241,6.31419310002464,421633.20915694,0.0,1.0
1986-04-28,61.44,61.44,60.75,61.0,43393,6.30803291163437,6.30803291163437,6.23719074514629,6.26285819677241,422646.16519086,0.0,1.0
1986-04-29,60.5,61.63,60.5,61.44,9793,6.21152329352017,6.32754017487022,6.21152329352017,6.30803291163437,95383.4465400892,0.0,1.0
1986-04-30,59.75,60.75,59.75,60.5,37881,6.13452093864182,6.23719074514629,6.13452093864182,6.21152329352017,368959.49539315,0.0,1.0
1986-05-01,60.31,60.31,58.25,59.75,114681,6.19201603028433,6.19201603028433,5.98051622888513,6.13452093864182,1116988.56659491,0.0,1.0
1986-05-02,60.5,61.81,60.5,60.5,79393,6.21152329352017,6.34602074004102,6.21152329352017,6.21152329352017,773284.792316686,0.0,1.0
1986-05-05,60.5,60.88,60.0,60.5,46489,6.21152329352017,6.25053781999187,6.16018839026794,6.21152329352017,452801.087123681,0.0,1.0
1986-05-06,61.25,61.25,60.5,60.5,33481,6.28852564839852,6.28852564839852,6.21152329352017,6.21152329352017,326103.663188883,0.0,1.0
1986-05-07,60.75,61.5,59.75,61.25,45200,6.23719074514629,6.31419310002464,6.13452093864182,6.28852564839852,440246.276280203,0.0,1.0
1986-05-08,60.31,61.25,60.0,60.75,8281,6.19201603028433,6.28852564839852,6.16018839026794,6.23719074514629,80656.6242008044,0.0,1.0
1986-05-09,60.0,60.38,59.5,60.31,144281,6.16018839026794,6.19920291673964,6.10885348701571,6.19201603028433,1405291.43778726,0.0,1.0
1986-05-12,59.13,59.38,59.0,59.38,20089,6.07086565860906,6.09653311023517,6.05751858376348,6.09653311023517,195666.093898075,0.0,1.0
1986-05-13,59.0,59.0,58.25,59.0,10593,6.05751858376348,6.05751858376348,5.98051622888513,6.05751858376348,103175.416031774,0.0,1.0
1986-05-14,58.88,59.0,58.63,59.0,5081,6.04519820698294,6.05751858376348,6.01953075535682,6.05751858376348,49488.7462340644,0.0,1.0
1986-05-15,59.0,59.25,58.5,58.88,26089,6.05751858376348,6.08318603538959,6.00618368051124,6.04519820698294,254105.865085713,0.0,1.0
1986-05-16,58.63,59.13,58.25,59.0,28593,6.01953075535682,6.07086565860906,5.98051622888513,6.05751858376348,278494.729594687,0.0,1.0
1986-05-19,57.0,58.5,56.94,58.5,57600,5.85217897075454,6.00618368051124,5.84601878236428,6.00618368051124,561021.803401321,0.0,1.0
1986-05-20,57.13,57.13,55.81,57.0,107689,5.86552604560012,5.86552604560012,5.73000190101423,5.85217897075454,1048886.75323758,0.0,1.0
1986-05-21,56.0,57.5,56.0,57.13,57289,5.74950916425008,5.90351387400678,5.74950916425008,5.86552604560012,557992.675261428,0.0,1.0
1986-05-22,56.94,57.0,55.81,56.0,77481,5.84601878236428,5.85217897075454,5.73000190101423,5.74950916425008,754661.985231558,0.0,1.0
1986-05-23,56.13,57.0,56.13,56.94,19600,5.76285623909566,5.85217897075454,5.76285623909566,5.84601878236428,190903.252546283,0.0,1.0
1986-05-27,57.75,58.0,56.25,56.25,88993,5.92918132563289,5.95484877725901,5.77517661587619,5.77517661587619,866788.426216906,0.0,1.0
1986-05-28,58.88,59.5,58.0,58.0,61600,6.04519820698294,6.10885348701571,5.95484877725901,5.95484877725901,599981.650859746,0.0,1.0
1986-05-29,59.5,59.75,59.13,59.13,43600,6.10885348701571,6.13452093864182,6.07086565860906,6.07086565860906,424662.337296833,0.0,1.0
1986-05-30,59.13,59.75,59.13,59.5,58193,6.07086565860906,6.13452093864182,6.07086565860906,6.10885348701571,566797.600787032,0.0,1.0
1986-06-02,58.25,59.38,58.25,59.13,36193,5.98051622888513,6.09653311023517,5.98051622888513,6.07086565860906,352518.439765694,0.0,1.0
1986-06-03,57.75,58.63,57.0,58.25,25289,5.92918132563289,6.01953075535682,5.85217897075454,5.98051622888513,246313.895594028,0.0,1.0
1986-06-04,57.88,58.81,57.75,57.75,27881,5.94252840047847,6.03801132052763,5.92918132563289,5.92918132563289,271559.876747087,0.0,1.0
1986-06-05,56.75,58.13,56.0,57.88,70193,5.82651151912843,5.96819585210459,5.74950916425008,5.94252840047847,683677.143162307,0.0,1.0
1986-06-06,56.63,57.0,56.38,56.75,17289,5.81419114234789,5.85217897075454,5.78852369072178,5.82651151912843,168394.200677178,0.0,1.0
1986-06-09,55.88,56.75,54.5,56.63,40489,5.73718878746954,5.82651151912843,5.59550445449338,5.81419114234789,394361.315936043,0.0,1.0
1986-06-10,54.75,56.0,54.63,55.88,233600,5.6211719061195,5.74950916425008,5.60885152933896,5.73718878746954,2275255.09157202,0.0,1.0
1986-06-11,55.88,55.88,54.5,54.75,53689,5.73718878746954,5.73718878746954,5.59550445449338,5.6211719061195,522928.812548846,0.0,1.0
1986-06-12,56.0,56.25,55.5,55.88,63393,5.74950916425008,5.77517661587619,5.69817426099785,5.73718878746954,617445.402482985,0.0,1.0
1986-06-13,56.5,57.0,56.25,56.25,50400,5.80084406750231,5.85217897075454,5.77517661587619,5.77517661587619,490894.077976156,0.0,1.0
1986-06-16,58.0,58.0,56.5,56.5,61393,5.95484877725901,5.95484877725901,5.80084406750231,5.80084406750231,597965.478753772,0.0,1.0
1986-06-17,58.5,58.5,57.63,58.0,20993,6.00618368051124,6.00618368051124,5.91686094885236,5.95484877725901,204471.019423679,0.0,1.0
1986-06-18,59.13,59.13,58.25,58.5,61689,6.07086565860906,6.07086565860906,5.98051622888513,6.00618368051124,600848.507465695,0.0,1.0
1986-06-19,59.75,60.0,59.38,59.38,51793,6.13452093864182,6.16018839026794,6.09653311023517,6.09653311023517,504461.844853553,0.0,1.0
1986-06-20,59.13,59.75,58.5,59.75,42400,6.07086565860906,6.13452093864182,6.00618368051124,6.13452093864182,412974.383059305,0.0,1.0
1986-06-23,59.38,60.13,58.81,59.13,15600,6.09653311023517,6.17353546511352,6.03801132052763,6.07086565860906,151943.405087858,0.0,1.0
1986-06-24,60.31,60.5,59.25,59.38,19881,6.19201603028433,6.21152329352017,6.08318603538959,6.09653311023517,193640.181830237,0.0,1.0
1986-06-25,60.75,61.13,60.5,60.5,44681,6.23719074514629,6.27620527161799,6.21152329352017,6.21152329352017,435191.236072473,0.0,1.0
1986-06-26,61.0,61.0,60.5,60.75,24089,6.26285819677241,6.26285819677241,6.21152329352017,6.23719074514629,234625.9413565,0.0,1.0
1986-06-27,60.0,60.75,60.0,60.75,30281,6.16018839026794,6.23719074514629,6.16018839026794,6.23719074514629,294935.785222142,0.0,1.0
1986-06-30,60.5,60.5,60.31,60.31,10281,6.21152329352017,6.21152329352017,6.19201603028433,6.19201603028433,100136.547930017,0.0,1.0
1986-07-01,61.0,61.25,60.5,60.5,25289,6.26285819677241,6.28852564839852,6.21152329352017,6.21152329352017,246313.895594028,0.0,1.0
1986-07-02,62.0,62.25,61.5,61.5,60489,6.36552800327687,6.39119545490299,6.31419310002464,6.31419310002464,589160.553228169,0.0,1.0
1986-07-03,62.63,63.0,61.5,62.0,20281,6.43020998137469,6.46819780978134,6.31419310002464,6.36552800327687,197536.16657608,0.0,1.0
1986-07-07,61.0,62.56,60.75,62.56,27689,6.26285819677241,6.42302309491937,6.23719074514629,6.42302309491937,269689.804069083,0.0,1.0
1986-07-08,57.75,60.5,57.75,60.5,47081,5.92918132563289,6.21152329352017,5.92918132563289,6.21152329352017,458567.144547528,0.0,1.0
1986-07-09,58.81,58.88,58.0,58.0,38993,6.03801132052763,6.04519820698294,5.95484877725901,5.95484877725901,379790.332986592,0.0,1.0
1986-07-10,59.0,59.0,58.5,58.81,21600,6.05751858376348,6.05751858376348,6.00618368051124,6.03801132052763,210383.176275495,0.0,1.0
1986-07-11,58.81,59.0,58.25,59.0,17081,6.03801132052763,6.05751858376348,5.98051622888513,6.05751858376348,166368.28860934,0.0,1.0
1986-07-14,58.44,58.5,57.88,58.5,8889,6.00002349212097,6.00618368051124,5.94252840047847,6.00618368051124,86578.5210144852,0.0,1.0
1986-07-15,57.31,58.44,57.0,58.44,56800,5.88400661077093,6.00002349212097,5.85217897075454,6.00002349212097,553229.833909636,0.0,1.0
1986-07-16,56.25,57.75,56.0,57.31,72089,5.77517661587619,5.92918132563289,5.74950916425008,5.88400661077093,702144.110857602,0.0,1.0
1986-07-17,56.25,56.94,56.0,56.25,78889,5.77517661587619,5.84601878236428,5.74950916425008,5.77517661587619,768375.851536924,0.0,1.0
1986-07-18,57.5,57.5,55.5,56.25,104400,5.90351387400678,5.90351387400678,5.69817426099785,5.77517661587619,1016852.01866489,0.0,1.0
1986-07-21,56.5,57.31,56.5,57.31,103600,5.80084406750231,5.88400661077093,5.80084406750231,5.88400661077093,1009060.04917321,0.0,1.0
1986-07-22,58.25,58.25,56.25,56.5,43393,5.98051622888513,5.98051622888513,5.77517661587619,5.80084406750231,422646.165190859,0.0,1.0
1986-07-23,56.0,58.0,55.81,58.0,153881,5.74950916425008,5.95484877725901,5.73000190101423,5.95484877725901,1498795.07168748,0.0,1.0
1986-07-24,55.5,55.88,54.75,55.88,30681,5.69817426099785,5.73718878746954,5.6211719061195,5.73718878746954,298831.769967985,0.0,1.0
1986-07-25,55.5,56.5,55.5,55.5,111881,5.69817426099785,5.80084406750231,5.69817426099785,5.69817426099785,1089716.67337401,0.0,1.0
1986-07-28,55.0,55.88,55.0,55.5,27200,5.64683935774561,5.73718878746954,5.64683935774561,5.69817426099785,264926.962717291,0.0,1.0
1986-07-29,55.5,56.25,55.0,55.0,11081,5.69817426099785,5.77517661587619,5.64683935774561,5.64683935774561,107928.517421702,0.0,1.0
1986-07-30,54.75,55.5,54.31,55.5,40489,5.6211719061195,5.69817426099785,5.57599719125753,5.69817426099785,394361.315936043,0.0,1.0
1986-07-31,54.63,54.75,54.31,54.75,4489,5.60885152933896,5.6211719061195,5.57599719125753,5.6211719061195,43722.6888102175,0.0,1.0
1986-08-01,54.75,55.0,54.0,54.63,105081,5.6211719061195,5.64683935774561,5.54416955124115,5.60885152933896,1023484.93269469,0.0,1.0
1986-08-04,54.75,55.25,54.75,54.75,17793,5.6211719061195,5.67250680937173,5.6211719061195,5.6211719061195,173303.141456939,0.0,1.0
1986-08-05,55.0,55.25,54.63,54.75,60489,5.64683935774561,5.67250680937173,5.60885152933896,5.6211719061195,589160.553228169,0.0,1.0
1986-08-06,56.0,56.0,54.5,55.0,87289,5.74950916425008,5.74950916425008,5.59550445449338,5.64683935774561,850191.531199616,0.0,1.0
1986-08-07,56.75,56.75,55.81,56.0,34193,5.82651151912843,5.82651151912843,5.73000190101423,5.74950916425008,333038.516036482,0.0,1.0
1986-08-08,58.0,58.25,57.31,57.31,34889,5.95484877725901,5.98051622888513,5.88400661077093,5.88400661077093,339817.529494248,0.0,1.0
1986-08-11,58.81,59.0,58.5,58.5,17600,6.03801132052763,6.05751858376348,6.00618368051124,6.00618368051124,171423.32881707,0.0,1.0
1986-08-12,58.81,59.0,58.63,58.81,15200,6.03801132052763,6.05751858376348,6.01953075535682,6.03801132052763,148047.420342015,0.0,1.0
1986-08-13,59.25,59.25,58.5,58.81,42993,6.08318603538959,6.08318603538959,6.00618368051124,6.03801132052763,418750.180445017,0.0,1.0
1986-08-14,59.0,59.38,58.81,59.25,30489,6.05751858376348,6.09653311023517,6.03801132052763,6.08318603538959,296961.69728998,0.0,1.0
1986-08-15,58.13,59.0,58.0,59.0,24193,5.96819585210459,6.05751858376348,5.95484877725901,6.05751858376348,235638.897390419,0.0,1.0
1986-08-18,58.5,58.81,58.0,58.13,57289,6.00618368051124,6.03801132052763,5.95484877725901,5.96819585210459,557992.675261428,0.0,1.0
1986-08-19,57.88,58.81,57.63,58.5,29289,5.94252840047847,6.03801132052763,5.91686094885236,6.00618368051124,285273.743052453,0.0,1.0
1986-08-20,58.81,59.0,58.13,58.13,70193,6.03801132052763,6.05751858376348,5.96819585210459,5.96819585210459,683677.143162307,0.0,1.0
1986-08-21,59.75,60.31,59.0,59.0,96889,6.13452093864182,6.19201603028433,6.05751858376348,6.05751858376348,943695.165099837,0.0,1.0
1986-08-22,59.38,59.5,59.0,59.5,11481,6.09653311023517,6.10885348701571,6.05751858376348,6.10885348701571,111824.502167545,0.0,1.0
1986-08-25,59.5,60.0,59.0,59.38,79289,6.10885348701571,6.16018839026794,6.05751858376348,6.09653311023517,772271.836282766,0.0,1.0
1986-08-26,60.0,60.0,59.5,59.5,24400,6.16018839026794,6.16018839026794,6.10885348701571,6.10885348701571,237655.069496393,0.0,1.0
1986-08-27,59.75,60.75,59.25,60.0,75793,6.13452093864182,6.23719074514629,6.08318603538959,6.16018839026794,738220.929604103,0.0,1.0
1986-08-28,59.5,59.75,59.0,59.75,52089,6.10885348701571,6.13452093864182,6.05751858376348,6.13452093864182,507344.873565476,0.0,1.0
1986-08-29,58.81,59.75,58.81,59.5,23081,6.03801132052763,6.13452093864182,6.03801132052763,6.10885348701571,224808.059796977,0.0,1.0
1986-09-02,58.25,59.75,58.25,58.81,36681,5.98051622888513,6.13452093864182,5.98051622888513,6.03801132052763,357271.541155622,0.0,1.0
1986-09-03,58.25,59.0,58.0,58.25,34281,5.98051622888513,6.05751858376348,5.95484877725901,5.98051622888513,333895.632680567,0.0,1.0
1986-09-04,58.25,58.25,57.75,58.25,37793,5.98051622888513,5.98051622888513,5.92918132563289,5.98051622888513,368102.378749064,0.0,1.0
1986-09-05,58.13,58.25,58.0,58.25,44800,5.96819585210459,5.98051622888513,5.95484877725901,5.98051622888513,436350.291534361,0.0,1.0
1986-09-08,56.75,57.88,56.75,57.88,39881,5.82651151912843,5.94252840047847,5.82651151912843,5.94252840047847,388439.419122362,0.0,1.0
1986-09-09,56.0,57.31,56.0,56.75,45793,5.74950916425008,5.88400661077093,5.74950916425008,5.82651151912843,446022.073665915,0.0,1.0
1986-09-10,55.81,56.25,55.81,56.0,15689,5.73000190101423,5.77517661587619,5.73000190101423,5.74950916425008,152810.261693808,0.0,1.0
1986-09-11,54.5,55.5,53.75,55.5,33881,5.59550445449338,5.69817426099785,5.51850209961503,5.69817426099785,329999.647934725,0.0,1.0
1986-09-12,53.25,54.5,51.5,54.5,57393,5.4671671963628,5.59550445449338,5.28749503497998,5.59550445449338,559005.631295347,0.0,1.0
1986-09-15,53.13,54.0,52.88,53.25,28800,5.45484681958226,5.54416955124115,5.42917936795615,5.4671671963628,280510.901700661,0.0,1.0
1986-09-16,52.13,52.81,51.0,52.81,55081,5.3521770130778,5.42199248150083,5.23616013172775,5.42199248150083,536486.839464377,0.0,1.0
1986-09-17,53.94,54.31,52.38,52.38,29200,5.53800936285088,5.57599719125753,5.37784446470391,5.37784446470391,284406.886446503,0.0,1.0
1986-09-18,54.0,54.31,53.25,53.94,32993,5.54416955124115,5.57599719125753,5.4671671963628,5.53800936285088,321350.561798954,0.0,1.0
1986-09-19,54.0,54.31,53.94,54.0,33393,5.54416955124115,5.57599719125753,5.53800936285088,5.54416955124115,325246.546544797,0.0,1.0
1986-09-22,55.0,55.0,54.31,54.31,20000,5.64683935774561,5.64683935774561,5.57599719125753,5.57599719125753,194799.237292125,0.0,1.0
1986-09-23,55.44,55.5,55.0,55.0,18489,5.69201407260758,5.69817426099785,5.64683935774561,5.64683935774561,180082.154914705,0.0,1.0
1986-09-24,55.63,56.0,55.44,55.44,16681,5.71152133584343,5.74950916425008,5.69201407260758,5.69201407260758,162472.303863497,0.0,1.0
1986-09-25,55.81,56.0,55.5,55.63,20889,5.73000190101423,5.74950916425008,5.69817426099785,5.71152133584343,203458.06338976,0.0,1.0
1986-09-26,55.25,55.5,55.0,55.5,5793,5.67250680937173,5.69817426099785,5.64683935774561,5.69817426099785,56423.5990816641,0.0,1.0
1986-09-29,54.63,55.5,54.63,55.25,32000,5.60885152933896,5.69817426099785,5.60885152933896,5.67250680937173,311678.779667401,0.0,1.0
1986-09-30,54.31,54.75,54.31,54.63,10681,5.57599719125753,5.6211719061195,5.57599719125753,5.60885152933896,104032.53267586,0.0,1.0
1986-10-01,56.0,56.0,54.5,54.5,32193,5.74950916425008,5.74950916425008,5.59550445449338,5.59550445449338,313558.592307269,0.0,1.0
1986-10-02,56.25,56.5,56.0,56.0,9689,5.77517661587619,5.80084406750231,5.74950916425008,5.74950916425008,94370.4905061702,0.0,1.0
1986-10-03,57.0,57.31,56.5,56.5,74400,5.85217897075454,5.88400661077093,5.80084406750231,5.80084406750231,724653.162726707,0.0,1.0
1986-10-06,57.75,57.75,57.0,57.0,8800,5.92918132563289,5.92918132563289,5.85217897075454,5.85217897075454,85711.6644085352,0.0,1.0
1986-10-07,58.0,58.5,57.63,57.75,8993,5.95484877725901,6.00618368051124,5.91686094885236,5.92918132563289,87591.4770484041,0.0,1.0
1986-10-08,58.0,58.0,57.75,58.0,15881,5.95484877725901,5.95484877725901,5.92918132563289,5.95484877725901,154680.334371812,0.0,1.0
1986-10-09,58.0,58.5,58.0,58.0,82400,5.95484877725901,6.00618368051124,5.95484877725901,5.95484877725901,802572.857643556,0.0,1.0
1986-10-10,58.0,58.0,57.75,58.0,13481,5.95484877725901,5.95484877725901,5.92918132563289,5.95484877725901,131304.425896757,0.0,1.0
1986-10-13,57.5,57.75,57.5,57.75,48400,5.90351387400678,5.92918132563289,5.90351387400678,5.92918132563289,471414.154246943,0.0,1.0
1986-10-14,57.75,57.75,56.75,57.5,7600,5.92918132563289,5.92918132563289,5.82651151912843,5.90351387400678,74023.7101710077,0.0,1.0
1986-10-15,57.5,57.75,57.31,57.75,23393,5.90351387400678,5.92918132563289,5.88400661077093,5.92918132563289,227846.927898734,0.0,1.0
1986-10-16,56.5,57.38,56.5,57.38,17689,5.80084406750231,5.89119349722624,5.80084406750231,5.89119349722624,172290.18542302,0.0,1.0
1986-10-17,57.38,57.38,56.0,56.5,10993,5.89119349722624,5.89119349722624,5.74950916425008,5.80084406750231,107071.400777617,0.0,1.0
1986-10-20,56.25,57.63,56.25,57.38,12800,5.77517661587619,5.91686094885236,5.77517661587619,5.89119349722624,124671.51186696,0.0,1.0
1986-10-21,56.0,56.0,55.5,56.0,25289,5.74950916425008,5.74950916425008,5.69817426099785,5.74950916425008,246313.895594028,0.0,1.0
1986-10-22,55.63,55.88,55.25,55.88,10400,5.71152133584343,5.73718878746954,5.67250680937173,5.73718878746954,101295.603391905,0.0,1.0
1986-10-23,56.13,57.13,55.5,55.63,9881,5.76285623909566,5.86552604560012,5.69817426099785,5.71152133584343,96240.5631841745,0.0,1.0
1986-10-24,55.81,56.25,55.5,56.13,16281,5.73000190101423,5.77517661587619,5.69817426099785,5.76285623909566,158576.319117655,0.0,1.0
1986-10-27,57.0,57.0,55.81,55.81,10489,5.85217897075454,5.85217897075454,5.73000190101423,5.73000190101423,102162.459997855,0.0,1.0
1986-10-28,56.0,56.75,55.88,56.75,7289,5.74950916425008,5.82651151912843,5.73718878746954,5.82651151912843,70994.582031115,0.0,1.0
1986-10-29,55.81,56.25,55.0,56.0,18800,5.73000190101423,5.77517661587619,5.64683935774561,5.74950916425008,183111.283054598,0.0,1.0
1986-10-30,56.25,57.0,55.81,55.81,22193,5.77517661587619,5.85217897075454,5.73000190101423,5.73000190101423,216158.973661207,0.0,1.0
1986-10-31,56.0,56.94,56.0,56.25,24193,5.74950916425008,5.84601878236428,5.74950916425008,5.77517661587619,235638.897390419,0.0,1.0
1986-11-03,56.13,56.25,55.5,56.0,23689,5.76285623909566,5.77517661587619,5.69817426099785,5.74950916425008,230729.956610658,0.0,1.0
1986-11-04,55.81,56.5,55.81,56.13,26993,5.73000190101423,5.80084406750231,5.73000190101423,5.76285623909566,262910.790611317,0.0,1.0
1986-11-05,57.13,57.5,55.81,55.81,33081,5.86552604560012,5.90351387400678,5.73000190101423,5.73000190101423,322207.67844304,0.0,1.0
1986-11-06,57.38,57.38,56.94,57.13,63689,5.89119349722624,5.89119349722624,5.84601878236428,5.86552604560012,620328.431194909,0.0,1.0
1986-11-07,57.13,57.5,57.13,57.38,21289,5.86552604560012,5.90351387400678,5.86552604560012,5.89119349722624,207354.048135603,0.0,1.0
1986-11-10,57.13,57.31,56.75,57.13,14089,5.86552604560012,5.88400661077093,5.82651151912843,5.86552604560012,137226.322710438,0.0,1.0
1986-11-11,56.94,57.38,56.94,57.13,33689,5.84601878236428,5.89119349722624,5.84601878236428,5.86552604560012,328129.57525672,0.0,1.0
1986-11-12,57.13,57.31,57.0,57.0,14089,5.86552604560012,5.88400661077093,5.85217897075454,5.85217897075454,137226.322710438,0.0,1.0
1986-11-13,56.25,57.13,56.0,57.13,15793,5.77517661587619,5.86552604560012,5.74950916425008,5.86552604560012,153823.217727727,0.0,1.0
1986-11-14,54.75,55.81,54.63,55.81,111393,5.6211719061195,5.73000190101423,5.60885152933896,5.73000190101423,1084963.57198408,0.0,1.0
1986-11-17,55.0,55.25,54.75,54.75,51289,5.64683935774561,5.67250680937173,5.6211719061195,5.6211719061195,499552.904073791,0.0,1.0
1986-11-18,54.38,55.25,54.31,55.0,21481,5.58318407771284,5.67250680937173,5.57599719125753,5.64683935774561,209224.120813607,0.0,1.0
1986-11-19,53.75,54.75,53.75,54.38,75393,5.51850209961503,5.6211719061195,5.51850209961503,5.58318407771284,734324.94485826,0.0,1.0
1986-11-20,54.31,54.75,53.63,53.75,52089,5.57599719125753,5.6211719061195,5.5061817228345,5.51850209961503,507344.873565476,0.0,1.0
1986-11-21,54.75,54.75,53.75,54.31,26889,5.6211719061195,5.6211719061195,5.51850209961503,5.57599719125753,261897.834577398,0.0,1.0
1986-11-24,55.25,55.81,54.5,54.75,64000,5.67250680937173,5.73000190101423,5.59550445449338,5.6211719061195,623357.559334801,0.0,1.0
1986-11-25,54.88,55.81,54.75,55.25,151793,5.63451898096508,5.73000190101423,5.6211719061195,5.67250680937173,1478458.03131418,0.0,1.0
1986-11-26,55.13,55.44,54.88,54.88,46800,5.66018643259119,5.69201407260758,5.63451898096508,5.63451898096508,455830.215263573,0.0,1.0
1986-11-28,55.0,55.44,54.75,55.13,22681,5.64683935774561,5.69201407260758,5.6211719061195,5.66018643259119,220912.075051135,0.0,1.0
1986-12-01,54.5,54.75,54.31,54.75,12800,5.59550445449338,5.6211719061195,5.57599719125753,5.6211719061195,124671.51186696,0.0,1.0
1986-12-02,55.25,55.25,54.75,54.75,74000,5.67250680937173,5.67250680937173,5.6211719061195,5.6211719061195,720757.177980863,0.0,1.0
1986-12-03,55.5,55.63,55.44,55.44,211481,5.69817426099785,5.71152133584343,5.69201407260758,5.69201407260758,2059816.8750888,0.0,1.0
1986-12-04,55.88,55.88,55.5,55.5,38800,5.73718878746954,5.73718878746954,5.69817426099785,5.69817426099785,377910.520346723,0.0,1.0
1986-12-05,55.5,55.88,55.44,55.88,22800,5.69817426099785,5.73718878746954,5.69201407260758,5.73718878746954,222071.130513023,0.0,1.0
1986-12-08,55.81,55.81,55.25,55.5,51793,5.73000190101423,5.73000190101423,5.67250680937173,5.69817426099785,504461.844853552,0.0,1.0
1986-12-09,56.38,56.5,55.5,55.81,130489,5.78852369072178,5.80084406750231,5.69817426099785,5.73000190101423,1270957.88375061,0.0,1.0
1986-12-10,56.38,56.5,55.81,56.38,41600,5.78852369072178,5.80084406750231,5.73000190101423,5.78852369072178,405182.41356762,0.0,1.0
1986-12-11,56.13,57.0,56.13,56.38,41200,5.76285623909566,5.85217897075454,5.76285623909566,5.78852369072178,401286.428821778,0.0,1.0
1986-12-12,56.5,56.75,56.0,56.13,49081,5.80084406750231,5.82651151912843,5.74950916425008,5.76285623909566,478047.06827674,0.0,1.0
1986-12-15,56.0,56.38,55.63,56.38,37200,5.74950916425008,5.78852369072178,5.71152133584343,5.78852369072178,362326.581363353,0.0,1.0
1986-12-16,56.0,56.38,55.81,56.0,106000,5.74950916425008,5.78852369072178,5.73000190101423,5.74950916425008,1032435.95764826,0.0,1.0
1986-12-17,56.38,56.75,55.5,56.0,75481,5.78852369072178,5.82651151912843,5.69817426099785,5.74950916425008,735182.061502345,0.0,1.0
1986-12-18,57.13,57.13,56.5,56.5,52681,5.86552604560012,5.86552604560012,5.80084406750231,5.80084406750231,513110.930989323,0.0,1.0
1986-12-19,56.5,57.31,55.5,57.13,40681,5.80084406750231,5.88400661077093,5.69817426099785,5.86552604560012,396231.388614048,0.0,1.0
1986-12-22,55.44,56.5,55.0,56.5,84993,5.69201407260758,5.80084406750231,5.64683935774561,5.80084406750231,827828.57875848,0.0,1.0
1986-12-23,54.5,55.44,54.5,55.44,122193,5.59550445449338,5.69201407260758,5.59550445449338,5.69201407260758,1190155.16012183,0.0,1.0
1986-12-24,53.25,54.63,53.0,54.5,33600,5.4671671963628,5.60885152933896,5.44149974473668,5.59550445449338,327262.71865077,0.0,1.0
1986-12-26,53.5,53.75,52.81,53.25,34400,5.49283464798891,5.51850209961503,5.42199248150083,5.4671671963628,335054.688142456,0.0,1.0
1986-12-29,53.38,54.0,53.38,53.5,90281,5.48051427120838,5.54416955124115,5.48051427120838,5.49283464798891,879333.497098518,0.0,1.0
1986-12-30,53.63,54.0,53.25,53.38,49289,5.5061817228345,5.54416955124115,5.4671671963628,5.48051427120838,480072.980344578,0.0,1.0
1986-12-31,52.81,53.63,52.5,53.63,79881,5.42199248150083,5.5061817228345,5.39016484148445,5.5061817228345,778037.893706613,0.0,1.0
1987-01-02,55.44,55.5,52.81,52.81,32193,5.69201407260758,5.69817426099785,5.42199248150083,5.42199248150083,313558.592307269,0.0,1.0
1987-01-05,58.25,59.0,55.63,55.63,60889,5.98051622888513,6.05751858376348,5.71152133584343,5.71152133584343,593056.53797401,0.0,1.0
1987-01-06,59.25,59.25,58.0,58.25,22193,6.08318603538959,6.08318603538959,5.95484877725901,5.98051622888513,216158.973661207,0.0,1.0
1987-01-07,61.13,62.0,59.0,59.25,99481,6.27620527161799,6.36552800327687,6.05751858376348,6.08318603538959,968941.146252895,0.0,1.0
1987-01-08,61.0,61.25,59.75,61.13,36800,6.26285819677241,6.28852564839852,6.13452093864182,6.27620527161799,358430.59661751,0.0,1.0
1987-01-09,60.38,61.25,60.0,61.0,63481,6.19920291673964,6.28852564839852,6.16018839026794,6.26285819677241,618302.51912707,0.0,1.0
1987-01-12,61.0,61.0,59.75,60.38,38089,6.26285819677241,6.26285819677241,6.13452093864182,6.19920291673964,370985.407460988,0.0,1.0
1987-01-13,60.75,62.0,60.0,61.0,27881,6.23719074514629,6.36552800327687,6.16018839026794,6.26285819677241,271559.876747087,0.0,1.0
1987-01-14,61.88,61.88,60.5,60.75,29081,6.35320762649634,6.35320762649634,6.21152329352017,6.23719074514629,283247.830984615,0.0,1.0
1987-01-15,62.56,63.0,61.5,61.88,120489,6.42302309491937,6.46819780978134,6.31419310002464,6.35320762649634,1173558.26510454,0.0,1.0
1987-01-16,61.25,62.56,60.31,62.56,57881,6.28852564839852,6.42302309491937,6.19201603028433,6.42302309491937,563758.732685275,0.0,1.0
1987-01-19,60.75,61.25,60.0,61.25,9081,6.23719074514629,6.28852564839852,6.16018839026794,6.28852564839852,88448.5936924895,0.0,1.0
1987-01-20,60.13,60.75,60.0,60.75,32400,6.17353546511352,6.23719074514629,6.16018839026794,6.23719074514629,315574.764413243,0.0,1.0
1987-01-21,59.75,61.0,59.75,60.13,51481,6.13452093864182,6.26285819677241,6.13452093864182,6.17353546511352,501422.976751796,0.0,1.0
1987-01-22,60.31,60.5,59.0,59.75,41600,6.19201603028433,6.21152329352017,6.05751858376348,6.13452093864182,405182.41356762,0.0,1.0
1987-01-23,59.75,61.5,59.75,60.31,21600,6.13452093864182,6.31419310002464,6.13452093864182,6.19201603028433,210383.176275495,0.0,1.0
1987-01-26,59.38,59.75,59.13,59.75,15600,6.09653311023517,6.13452093864182,6.07086565860906,6.13452093864182,151943.405087858,0.0,1.0
1987-01-27,60.0,61.0,59.5,59.5,32089,6.16018839026794,6.26285819677241,6.10885348701571,6.10885348701571,312545.636273351,0.0,1.0
1987-01-28,59.25,59.75,58.81,59.75,44800,6.08318603538959,6.13452093864182,6.03801132052763,6.13452093864182,436350.291534361,0.0,1.0
1987-01-29,58.13,59.25,57.75,59.25,24800,5.96819585210459,6.08318603538959,5.92918132563289,6.08318603538959,241551.054242235,0.0,1.0
1987-01-30,58.63,58.88,57.75,58.13,14800,6.01953075535682,6.04519820698294,5.92918132563289,5.96819585210459,144151.435596173,0.0,1.0
1987-02-02,58.5,59.0,58.5,58.63,18089,6.00618368051124,6.05751858376348,6.00618368051124,6.01953075535682,176186.170168863,0.0,1.0
1987-02-03,57.13,58.5,57.0,58.5,214281,5.86552604560012,6.00618368051124,5.85217897075454,6.00618368051124,2087088.7683097,0.0,1.0
1987-02-04,58.25,58.5,57.31,57.31,57881,5.98051622888513,6.00618368051124,5.88400661077093,5.88400661077093,563758.732685275,0.0,1.0
1987-02-05,59.0,59.25,58.44,58.44,60889,6.05751858376348,6.08318603538959,6.00002349212097,6.00002349212097,593056.53797401,0.0,1.0
1987-02-06,58.0,59.25,58.0,59.0,88800,5.95484877725901,6.08318603538959,5.95484877725901,6.05751858376348,864908.613577036,0.0,1.0
1987-02-09,58.13,58.63,58.0,58.0,134193,5.96819585210459,6.01953075535682,5.95484877725901,5.95484877725901,1307034.70249711,0.0,1.0
1987-02-10,57.75,58.44,57.31,58.13,22089,5.92918132563289,6.00002349212097,5.88400661077093,5.96819585210459,215146.017627288,0.0,1.0
1987-02-11,58.5,59.0,57.31,57.75,30489,6.00618368051124,6.05751858376348,5.88400661077093,5.92918132563289,296961.697289981,0.0,1.0
1987-02-12,57.75,58.25,57.31,58.25,32489,5.92918132563289,5.98051622888513,5.88400661077093,5.98051622888513,316441.621019193,0.0,1.0
1987-02-13,58.0,58.5,57.75,57.75,80400,5.95484877725901,6.00618368051124,5.92918132563289,5.92918132563289,783092.933914344,0.0,1.0
1987-02-17,59.25,59.5,58.0,58.0,61200,6.08318603538959,6.10885348701571,5.95484877725901,5.95484877725901,596085.666113904,0.0,1.0
1987-02-18,59.25,59.5,59.0,59.25,51689,6.08318603538959,6.10885348701571,6.05751858376348,6.08318603538959,503448.888819633,0.0,1.0
1987-02-19,58.81,59.38,58.5,59.25,14000,6.03801132052763,6.09653311023517,6.00618368051124,6.08318603538959,136359.466104488,0.0,1.0
1987-02-20,58.81,59.0,58.0,58.81,26800,6.03801132052763,6.05751858376348,5.95484877725901,6.03801132052763,261030.977971448,0.0,1.0
1987-02-23,58.44,59.0,58.0,58.81,43689,6.00002349212097,6.05751858376348,5.95484877725901,6.03801132052763,425529.193902783,0.0,1.0
1987-02-24,57.31,58.63,57.13,58.44,42089,5.88400661077093,6.01953075535682,5.86552604560012,6.00002349212097,409945.254919413,0.0,1.0
1987-02-25,57.88,58.25,57.0,57.31,80993,5.94252840047847,5.98051622888513,5.85217897075454,5.88400661077093,788868.731300056,0.0,1.0
1987-02-26,57.88,58.0,57.63,57.88,50889,5.94252840047847,5.95484877725901,5.91686094885236,5.94252840047847,495656.919327949,0.0,1.0
1987-02-27,57.63,58.44,57.63,57.88,52889,5.91686094885236,6.00002349212097,5.91686094885236,5.94252840047847,515136.843057161,0.0,1.0
1987-03-02,58.44,58.5,57.63,57.63,43600,6.00002349212097,6.00618368051124,5.91686094885236,5.91686094885236,424662.337296833,0.0,1.0
1987-03-03,57.75,58.5,57.75,58.44,41081,5.92918132563289,6.00618368051124,5.92918132563289,6.00002349212097,400127.37335989,0.0,1.0
1987-03-04,57.5,58.13,56.75,57.75,68089,5.90351387400678,5.96819585210459,5.82651151912843,5.92918132563289,663184.263399176,0.0,1.0
1987-03-05,57.0,57.5,55.5,57.5,167793,5.85217897075454,5.90351387400678,5.69817426099785,5.90351387400678,1634297.42114788,0.0,1.0
1987-03-06,57.0,57.0,56.25,57.0,90993,5.85217897075454,5.85217897075454,5.77517661587619,5.85217897075454,886268.349946119,0.0,1.0
1987-03-09,56.63,57.0,56.5,57.0,32193,5.81419114234789,5.85217897075454,5.80084406750231,5.85217897075454,313558.59230727,0.0,1.0
1987-03-10,56.0,56.75,56.0,56.63,119081,5.74950916425008,5.82651151912843,5.74950916425008,5.81419114234789,1159844.39879918,0.0,1.0
1987-03-11,56.25,56.5,56.0,56.0,123600,5.77517661587619,5.80084406750231,5.74950916425008,5.74950916425008,1203859.28646534,0.0,1.0
1987-03-12,56.63,56.63,56.25,56.25,38000,5.81419114234789,5.81419114234789,5.77517661587619,5.77517661587619,370118.550855038,0.0,1.0
1987-03-13,56.38,56.75,56.25,56.63,31081,5.78852369072178,5.82651151912843,5.77517661587619,5.81419114234789,302727.754713827,0.0,1.0
1987-03-16,56.38,56.5,56.0,56.38,48489,5.78852369072178,5.80084406750231,5.74950916425008,5.78852369072178,472281.010852893,0.0,1.0
1987-03-17,56.63,56.75,56.38,56.38,89200,5.81419114234789,5.82651151912843,5.78852369072178,5.78852369072178,868804.598322879,0.0,1.0
1987-03-18,56.5,56.75,56.38,56.63,28000,5.80084406750231,5.82651151912843,5.78852369072178,5.81419114234789,272718.932208975,0.0,1.0
1987-03-19,56.63,56.63,56.25,56.5,61393,5.81419114234789,5.81419114234789,5.77517661587619,5.80084406750231,597965.478753773,0.0,1.0
1987-03-20,57.31,58.0,56.63,56.63,220889,5.88400661077093,5.95484877725901,5.81419114234789,5.81419114234789,2151450.43631101,0.0,1.0
1987-03-23,57.13,57.31,56.5,57.31,75393,5.86552604560012,5.88400661077093,5.80084406750231,5.88400661077093,734324.944858261,0.0,1.0
1987-03-24,56.94,57.31,56.94,57.13,58593,5.84601878236428,5.88400661077093,5.84601878236428,5.86552604560012,570693.585532874,0.0,1.0
1987-03-25,57.0,57.31,56.94,56.94,44281,5.85217897075454,5.88400661077093,5.84601878236428,5.84601878236428,431295.25132663,0.0,1.0
1987-03-26,57.13,57.38,56.94,57.0,174800,5.86552604560012,5.89119349722624,5.84601878236428,5.85217897075454,1702545.33393318,0.0,1.0
1987-03-27,55.81,57.0,55.81,57.0,43881,5.73000190101423,5.85217897075454,5.73000190101423,5.85217897075454,427399.266580787,0.0,1.0
1987-03-30,54.63,55.63,54.5,55.63,58281,5.60885152933896,5.71152133584343,5.59550445449338,5.71152133584343,567654.717431118,0.0,1.0
1987-03-31,54.13,54.75,54.0,54.63,124800,5.55751662608673,5.6211719061195,5.54416955124115,5.60885152933896,1215547.24070286,0.0,1.0
1987-04-01,53.13,54.0,53.0,54.0,77289,5.45484681958226,5.54416955124115,5.44149974473668,5.54416955124115,752791.912553554,0.0,1.0
1987-04-02,53.94,53.94,53.13,53.13,45393,5.53800936285088,5.53800936285088,5.45484681958226,5.45484681958226,442126.088920072,0.0,1.0
1987-04-03,55.5,55.81,53.63,53.94,160993,5.69817426099785,5.73000190101423,5.5061817228345,5.53800936285088,1568065.68046856,0.0,1.0
1987-04-06,55.88,56.0,55.5,55.5,119881,5.73718878746954,5.74950916425008,5.69817426099785,5.69817426099785,1167636.36829086,0.0,1.0
1987-04-07,56.13,56.75,55.88,55.88,62281,5.76285623909566,5.82651151912843,5.73718878746954,5.73718878746954,606614.564889543,0.0,1.0
1987-04-08,55.5,56.13,55.25,56.13,50889,5.69817426099785,5.76285623909566,5.67250680937173,5.76285623909566,495656.919327948,0.0,1.0
1987-04-09,55.0,55.5,54.75,55.5,56089,5.64683935774561,5.69817426099785,5.6211719061195,5.69817426099785,546304.721023901,0.0,1.0
1987-04-10,53.75,54.75,53.75,54.75,22489,5.51850209961503,5.6211719061195,5.51850209961503,5.6211719061195,219042.00237313,0.0,1.0
1987-04-13,51.5,53.94,51.31,53.75,80681,5.28749503497998,5.53800936285088,5.26798777174413,5.51850209961503,785829.863198298,0.0,1.0
1987-04-14,50.88,51.38,50.63,51.38,50400,5.22383975494721,5.27517465819945,5.1981723033211,5.27517465819945,490894.077976156,0.0,1.0
1987-04-15,49.88,50.88,49.38,50.88,46800,5.12116994844275,5.22383975494721,5.06983504519052,5.22383975494721,455830.215263573,0.0,1.0
1987-04-16,49.5,50.5,49.5,49.88,111393,5.08215542197105,5.18482522847552,5.08215542197105,5.12116994844275,1084963.57198409,0.0,1.0
1987-04-20,50.25,50.63,49.81,49.81,80800,5.1591577768494,5.1981723033211,5.11398306198744,5.11398306198744,786988.918660186,0.0,1.0
1987-04-21,50.0,50.25,49.5,50.25,60489,5.13349032522328,5.1591577768494,5.08215542197105,5.1591577768494,589160.553228169,0.0,1.0
1987-04-22,49.0,50.38,49.0,50.0,69689,5.03082051871882,5.17250485169498,5.03082051871882,5.13349032522328,678768.202382546,0.0,1.0
1987-04-23,49.25,49.25,48.31,49.0,77881,5.05648797034493,5.05648797034493,4.95997835223074,5.03082051871882,758557.969977401,0.0,1.0
1987-04-24,49.25,49.25,49.25,49.25,0,5.05648797034493,5.05648797034493,5.05648797034493,5.05648797034493,0,0.0,1.0
1987-04-27,48.88,49.25,47.75,49.25,162889,5.01850014193828,5.05648797034493,4.90248326058824,5.05648797034493,1586532.64816385,0.0,1.0
1987-04-28,50.0,50.13,48.63,48.88,30993,5.13349032522328,5.14683740006886,4.99283269031217,5.01850014193828,301870.638069742,0.0,1.0
1987-04-29,50.0,50.0,49.81,50.0,112889,5.13349032522328,5.13349032522328,5.11398306198744,5.13349032522328,1099534.55493354,0.0,1.0
1987-04-30,50.25,50.25,49.88,50.0,53689,5.1591577768494,5.1591577768494,5.12116994844275,5.13349032522328,522928.812548846,0.0,1.0
1987-05-01,50.0,50.25,49.5,50.25,88000,5.13349032522328,5.1591577768494,5.08215542197105,5.1591577768494,857116.644085352,0.0,1.0
1987-05-04,49.81,49.88,49.25,49.88,20400,5.11398306198744,5.12116994844275,5.05648797034493,5.12116994844275,198695.222037968,0.0,1.0
1987-05-05,50.25,50.25,50.0,50.0,72400,5.1591577768494,5.1591577768494,5.13349032522328,5.13349032522328,705173.238997494,0.0,1.0
1987-05-06,50.13,50.13,49.88,50.13,40193,5.14683740006886,5.14683740006886,5.12116994844275,5.14683740006886,391478.28722412,0.0,1.0
1987-05-07,49.5,50.5,48.75,50.13,69793,5.08215542197105,5.18482522847552,5.0051530670927,5.14683740006886,679781.158416465,0.0,1.0
1987-05-08,49.0,49.81,49.0,49.5,60000,5.03082051871882,5.11398306198744,5.03082051871882,5.08215542197105,584397.711876376,0.0,1.0
1987-05-11,49.13,49.81,49.0,49.0,31481,5.0441675935644,5.11398306198744,5.03082051871882,5.03082051871882,306623.73945967,0.0,1.0
1987-05-12,48.75,49.81,48.75,49.13,107393,5.0051530670927,5.11398306198744,5.0051530670927,5.0441675935644,1046003.72452566,0.0,1.0
1987-05-13,49.0,49.0,48.75,48.75,69289,5.03082051871882,5.03082051871882,5.0051530670927,5.0051530670927,674872.217636703,0.0,1.0
1987-05-14,48.31,49.0,48.0,49.0,49689,4.95997835223074,5.03082051871882,4.92815071221435,5.03082051871882,483968.96509042,0.0,1.0
1987-05-15,47.75,48.31,47.5,48.31,75793,4.90248326058824,4.95997835223074,4.87681580896212,4.95997835223074,738220.929604102,0.0,1.0
1987-05-18,47.0,47.75,47.0,47.75,60800,4.82548090570989,4.90248326058824,4.82548090570989,4.90248326058824,592189.681368061,0.0,1.0
1987-05-19,47.0,48.13,47.0,47.0,33081,4.82548090570989,4.94149778705993,4.82548090570989,4.82548090570989,322207.67844304,0.0,1.0
1987-05-20,47.0,47.75,46.5,47.0,79793,4.82548090570989,4.90248326058824,4.77414600245765,4.82548090570989,777180.777062527,0.0,1.0
1987-05-21,47.13,47.38,46.5,47.0,109481,4.83882798055547,4.86449543218158,4.77414600245765,4.82548090570989,1066340.76489896,0.0,1.0
1987-05-22,47.5,47.5,47.13,47.13,85393,4.87681580896212,4.87681580896212,4.83882798055547,4.83882798055547,831724.563504323,0.0,1.0
1987-05-26,48.0,48.31,47.5,47.5,136489,4.92815071221435,4.95997835223074,4.87681580896212,4.87681580896212,1329397.65493825,0.0,1.0
1987-05-27,24.75,24.87,24.25,24.25,91289,5.08215542197105,5.10679617553212,4.97948561546659,4.97948561546659,444575.689329021,0.0,2.0
1987-05-28,24.75,24.87,24.5,24.75,37867,5.08215542197105,5.10679617553212,5.03082051871882,5.08215542197105,184411.567963523,0.0,1.0
1987-05-29,24.62,24.75,24.5,24.75,96830,5.05546127227989,5.08215542197105,5.03082051871882,5.08215542197105,471560.253674912,0.0,1.0
1987-06-01,25.37,25.37,24.62,24.62,91585,5.20946598203659,5.20946598203659,5.05546127227989,5.05546127227989,446017.203684982,0.0,1.0
1987-06-02,25.12,25.5,24.5,25.37,73778,5.15813107878436,5.23616013172775,5.03082051871882,5.20946598203659,359297.45322346,0.0,1.0
1987-06-03,26.12,26.37,25.12,25.12,131763,5.36347069179329,5.41480559504552,5.15813107878436,5.15813107878436,641683.297583057,0.0,1.0
1987-06-04,25.5,26.0,25.37,26.0,81600,5.23616013172775,5.33882993823222,5.20946598203659,5.33882993823222,397390.444075936,0.0,1.0
1987-06-05,25.12,25.62,25.0,25.5,52267,5.15813107878436,5.26080088528882,5.13349032522328,5.23616013172775,254539.293388688,0.0,1.0
1987-06-08,25.37,25.37,25.0,25.12,128800,5.20946598203659,5.20946598203659,5.13349032522328,5.15813107878436,627253.544080643,0.0,1.0
1987-06-09,25.5,25.5,25.25,25.37,71230,5.23616013172775,5.23616013172775,5.18482522847552,5.20946598203659,346888.741807952,0.0,1.0
1987-06-10,25.37,25.62,25.37,25.5,18252,5.20946598203659,5.26080088528882,5.20946598203659,5.23616013172775,88886.8919763968,0.0,1.0
1987-06-11,25.37,25.5,25.0,25.37,195230,5.20946598203659,5.23616013172775,5.13349032522328,5.20946598203659,950766.37741354,0.0,1.0
1987-06-12,27.0,27.0,25.5,25.5,517985,5.54416955124115,5.54416955124115,5.23616013172775,5.23616013172775,2522577.07321904,0.0,1.0
1987-06-15,26.25,26.75,26.0,26.75,91052,5.39016484148445,5.49283464798891,5.33882993823222,5.49283464798891,443421.503848065,0.0,1.0
1987-06-16,26.5,26.62,26.0,26.25,96652,5.44149974473668,5.46614049829775,5.33882993823222,5.39016484148445,470693.397068962,0.0,1.0
1987-06-17,26.75,26.87,26.25,26.5,50844,5.49283464798891,5.51747540154999,5.39016484148445,5.44149974473668,247609.310522021,0.0,1.0
1987-06-18,26.5,26.87,26.5,26.75,47230,5.44149974473668,5.51747540154999,5.44149974473668,5.49283464798891,230009.199432677,0.0,1.0
1987-06-19,26.87,26.87,26.25,26.5,65244,5.51747540154999,5.51747540154999,5.39016484148445,5.44149974473668,317737.035947185,0.0,1.0
1987-06-22,26.87,26.87,26.25,26.87,73985,5.51747540154999,5.51747540154999,5.39016484148445,5.51747540154999,360305.539276447,0.0,1.0
1987-06-23,27.0,27.0,26.37,26.87,33244,5.54416955124115,5.54416955124115,5.41480559504552,5.51747540154999,161897.646113485,0.0,1.0
1987-06-24,26.87,27.0,26.62,27.0,39230,5.51747540154999,5.54416955124115,5.46614049829775,5.54416955124115,191049.351974252,0.0,1.0
1987-06-25,26.5,26.87,26.25,26.87,45630,5.44149974473668,5.51747540154999,5.39016484148445,5.51747540154999,222217.229940992,0.0,1.0
1987-06-26,26.5,26.87,26.25,26.5,62667,5.44149974473668,5.51747540154999,5.39016484148445,5.44149974473668,305187.09508464,0.0,1.0
1987-06-29,26.0,26.75,26.0,26.5,137867,5.33882993823222,5.49283464798891,5.33882993823222,5.44149974473668,671409.661193835,0.0,1.0
1987-06-30,25.75,26.0,25.62,26.0,157067,5.28749503497998,5.33882993823222,5.26080088528882,5.33882993823222,764913.295094057,0.0,1.0
1987-07-01,25.75,26.0,25.75,25.75,86667,5.28749503497998,5.33882993823222,5.28749503497998,5.28749503497998,422066.637459916,0.0,1.0
1987-07-02,26.25,26.37,25.75,25.75,92000,5.39016484148445,5.41480559504552,5.28749503497998,5.28749503497998,448038.245771888,0.0,1.0
1987-07-06,26.87,26.87,26.5,26.5,60830,5.51747540154999,5.51747540154999,5.44149974473668,5.44149974473668,296240.940111999,0.0,1.0
1987-07-07,26.5,27.12,26.5,26.87,301600,5.44149974473668,5.56881030480222,5.44149974473668,5.51747540154999,1468786.24918262,0.0,1.0
1987-07-08,27.0,27.0,26.5,26.5,45452,5.54416955124115,5.54416955124115,5.44149974473668,5.44149974473668,221350.373335042,0.0,1.0
1987-07-09,26.87,27.0,26.87,27.0,85452,5.51747540154999,5.54416955124115,5.51747540154999,5.54416955124115,416149.610627167,0.0,1.0
1987-07-10,27.0,27.0,26.75,26.87,66252,5.54416955124115,5.54416955124115,5.49283464798891,5.51747540154999,322645.976726947,0.0,1.0
1987-07-13,26.25,27.0,25.75,27.0,208652,5.39016484148445,5.54416955124115,5.28749503497998,5.54416955124115,1016131.26148691,0.0,1.0
1987-07-14,26.5,26.62,26.25,26.25,44830,5.44149974473668,5.46614049829775,5.39016484148445,5.39016484148445,218321.245195149,0.0,1.0
1987-07-15,27.0,27.37,26.37,26.5,116267,5.54416955124115,5.62014520805445,5.41480559504552,5.44149974473668,566218.073056088,0.0,1.0
1987-07-16,27.5,27.75,27.0,27.0,62430,5.64683935774561,5.69817426099785,5.54416955124115,5.54416955124115,304032.909603685,0.0,1.0
1987-07-17,28.25,28.37,27.5,27.5,144385,5.80084406750231,5.82548482106338,5.64683935774561,5.64683935774561,703152.196910588,0.0,1.0
1987-07-20,28.0,28.25,27.87,28.25,81867,5.74950916425008,5.80084406750231,5.72281501455892,5.80084406750231,398690.72898486,0.0,1.0
1987-07-21,27.25,28.0,27.25,28.0,41067,5.59550445449338,5.74950916425008,5.59550445449338,5.74950916425008,199995.506946893,0.0,1.0
1987-07-22,26.75,27.37,26.37,27.25,204030,5.49283464798891,5.62014520805445,5.41480559504552,5.59550445449338,993622.209617809,0.0,1.0
1987-07-23,27.25,27.25,26.5,26.75,56830,5.59550445449338,5.59550445449338,5.44149974473668,5.49283464798891,276761.016382787,0.0,1.0
1987-07-24,27.25,27.37,26.75,27.25,251467,5.59550445449338,5.62014520805445,5.49283464798891,5.59550445449338,1224639.49510347,0.0,1.0
1987-07-27,27.37,27.87,27.0,27.25,29867,5.62014520805445,5.72281501455892,5.54416955124115,5.59550445449338,145451.720505098,0.0,1.0
1987-07-28,28.0,28.0,27.12,27.37,49867,5.74950916425008,5.74950916425008,5.56881030480222,5.62014520805445,242851.33915116,0.0,1.0
1987-07-29,28.0,28.0,27.75,28.0,35230,5.74950916425008,5.74950916425008,5.69817426099785,5.74950916425008,171569.428245039,0.0,1.0
1987-07-30,27.75,28.0,27.62,28.0,51644,5.69817426099785,5.74950916425008,5.67148011130668,5.74950916425008,251505.295267863,0.0,1.0
1987-07-31,27.5,27.75,27.25,27.75,67200,5.64683935774561,5.69817426099785,5.59550445449338,5.69817426099785,327262.718650771,0.0,1.0
1987-08-03,27.5,27.5,27.12,27.5,43230,5.64683935774561,5.64683935774561,5.56881030480222,5.64683935774561,210529.275703465,0.0,1.0
1987-08-04,27.0,27.37,26.5,27.37,175467,5.54416955124115,5.62014520805445,5.44149974473668,5.62014520805445,854520.944248433,0.0,1.0
1987-08-05,27.0,27.12,26.75,27.0,65067,5.54416955124115,5.56881030480222,5.49283464798891,5.54416955124115,316875.049322168,0.0,1.0
1987-08-06,26.87,27.12,26.87,27.0,46667,5.51747540154999,5.56881030480222,5.51747540154999,5.54416955124115,227267.40016779,0.0,1.0
1987-08-07,27.12,27.25,26.87,26.87,256830,5.56881030480222,5.59550445449338,5.51747540154999,5.51747540154999,1250757.20284341,0.0,1.0
1987-08-10,27.37,27.62,27.12,27.12,122844,5.62014520805445,5.67148011130668,5.56881030480222,5.56881030480222,598247.937647846,0.0,1.0
1987-08-11,27.87,28.25,27.75,27.75,401630,5.72281501455892,5.80084406750231,5.69817426099785,5.69817426099785,1955930.44184091,0.0,1.0
1987-08-12,27.75,28.25,27.62,27.87,205867,5.69817426099785,5.80084406750231,5.67148011130668,5.72281501455892,1002568.36459045,0.0,1.0
1987-08-13,28.37,28.37,27.5,27.75,272385,5.82548482106338,5.82548482106338,5.64683935774561,5.69817426099785,1326509.75624539,0.0,1.0
1987-08-14,28.75,29.37,28.5,28.5,156652,5.90351387400678,6.03082443407231,5.85217897075454,5.85217897075454,762892.25300715,0.0,1.0
1987-08-17,29.0,29.87,28.62,28.75,180978,5.95484877725901,6.13349424057678,5.87681972431562,5.90351387400678,881359.409166356,0.0,1.0
1987-08-18,28.62,29.25,28.25,29.0,81185,5.87681972431562,6.00618368051124,5.80084406750231,5.95484877725901,395369.40198903,0.0,1.0
1987-08-19,28.87,29.25,28.37,28.62,106400,5.92815462756785,6.00618368051124,5.82548482106338,5.87681972431562,518165.971197053,0.0,1.0
1987-08-20,29.37,29.37,28.5,28.87,112178,6.03082443407231,6.03082443407231,5.85217897075454,5.92815462756785,546304.721023901,0.0,1.0
1987-08-21,29.75,29.75,29.25,29.37,99644,6.10885348701571,6.10885348701571,6.00618368051124,6.03082443407231,485264.380018413,0.0,1.0
1987-08-24,29.5,29.62,29.12,29.62,84385,6.05751858376348,6.08215933732455,5.97948953082008,6.08215933732455,410953.3409724,0.0,1.0
1987-08-25,29.5,29.75,29.25,29.5,48830,6.05751858376348,6.10885348701571,6.00618368051124,6.05751858376348,237801.168924362,0.0,1.0
1987-08-26,29.5,29.75,29.25,29.5,288000,6.05751858376348,6.10885348701571,6.00618368051124,6.05751858376348,1402554.5085033,0.0,1.0
1987-08-27,29.5,29.62,29.37,29.5,43230,6.05751858376348,6.08215933732455,6.03082443407231,6.05751858376348,210529.275703464,0.0,1.0
1987-08-28,29.75,29.75,29.37,29.5,78430,6.10885348701571,6.10885348701571,6.03082443407231,6.05751858376348,381952.604520535,0.0,1.0
1987-08-31,29.5,29.75,29.25,29.75,45630,6.05751858376348,6.10885348701571,6.00618368051124,6.10885348701571,222217.229940992,0.0,1.0
1987-09-01,28.75,29.5,28.75,29.5,58044,5.90351387400678,6.05751858376348,5.90351387400678,6.05751858376348,282673.173234603,0.0,1.0
1987-09-02,28.62,29.0,28.62,28.75,81985,5.87681972431562,5.95484877725901,5.87681972431562,5.90351387400678,399265.386734872,0.0,1.0
1987-09-03,28.87,28.87,28.62,28.62,92178,5.92815462756785,5.92815462756785,5.87681972431562,5.87681972431562,448905.102377838,0.0,1.0
1987-09-04,28.87,29.25,28.87,28.87,188652,5.92815462756785,6.00618368051124,5.92815462756785,5.92815462756785,918731.64284085,0.0,1.0
1987-09-08,28.12,28.87,27.62,28.87,126578,5.77414991781115,5.92815462756785,5.67148011130668,5.92815462756785,616432.446449066,0.0,1.0
1987-09-09,28.0,28.25,27.87,28.12,56030,5.74950916425008,5.80084406750231,5.72281501455892,5.77414991781115,272865.031636944,0.0,1.0
1987-09-10,28.0,29.0,28.0,28.0,83467,5.74950916425008,5.95484877725901,5.74950916425008,5.74950916425008,406482.698476545,0.0,1.0
1987-09-11,28.25,28.37,28.0,28.0,27644,5.80084406750231,5.82548482106338,5.74950916425008,5.74950916425008,134625.752892588,0.0,1.0
1987-09-14,28.37,28.5,28.25,28.25,55852,5.82548482106338,5.85217897075454,5.80084406750231,5.80084406750231,271998.175030995,0.0,1.0
1987-09-15,28.25,28.37,28.25,28.37,41452,5.80084406750231,5.82548482106338,5.80084406750231,5.82548482106338,201870.449605829,0.0,1.0
1987-09-16,27.75,28.0,27.62,28.0,101244,5.69817426099785,5.74950916425008,5.67148011130668,5.74950916425008,493056.349510098,0.0,1.0
1987-09-17,27.62,27.87,27.5,27.75,27644,5.67148011130668,5.72281501455892,5.64683935774561,5.69817426099785,134625.752892588,0.0,1.0
1987-09-18,27.5,27.87,27.5,27.62,45244,5.64683935774561,5.72281501455892,5.64683935774561,5.67148011130668,220337.417301123,0.0,1.0
1987-09-21,27.5,28.37,27.37,27.5,50044,5.64683935774561,5.82548482106338,5.62014520805445,5.64683935774561,243713.325776178,0.0,1.0
1987-09-22,27.87,27.87,27.5,27.5,39230,5.72281501455892,5.72281501455892,5.64683935774561,5.64683935774561,191049.351974252,0.0,1.0
1987-09-23,28.12,28.12,27.75,27.87,35052,5.77414991781115,5.77414991781115,5.69817426099785,5.72281501455892,170702.571639089,0.0,1.0
1987-09-24,28.12,28.37,28.0,28.12,19052,5.77414991781115,5.82548482106338,5.74950916425008,5.77414991781115,92782.8767222393,0.0,1.0
1987-09-25,28.0,28.37,28.0,28.12,28444,5.74950916425008,5.82548482106338,5.74950916425008,5.77414991781115,138521.73763843,0.0,1.0
1987-09-28,28.0,28.25,28.0,28.0,164800,5.74950916425008,5.80084406750231,5.74950916425008,5.74950916425008,802572.857643556,0.0,1.0
1987-09-29,27.62,28.0,27.62,28.0,8830,5.67148011130668,5.74950916425008,5.67148011130668,5.74950916425008,43001.9316322367,0.0,1.0
1987-09-30,28.25,28.25,27.5,27.62,24830,5.80084406750231,5.80084406750231,5.64683935774561,5.67148011130668,120921.626549087,0.0,1.0
1987-10-01,28.5,28.5,27.87,28.25,45067,5.85217897075454,5.85217897075454,5.72281501455892,5.80084406750231,219475.430676105,0.0,1.0
1987-10-02,28.75,28.87,28.25,28.5,42667,5.90351387400678,5.92815462756785,5.80084406750231,5.85217897075454,207787.476438578,0.0,1.0
1987-10-05,28.5,28.62,28.37,28.62,18430,5.85217897075454,5.87681972431562,5.82548482106338,5.87681972431562,89753.7485823468,0.0,1.0
1987-10-06,27.5,28.62,27.5,28.5,35052,5.64683935774561,5.87681972431562,5.64683935774561,5.85217897075454,170702.571639089,0.0,1.0
1987-10-07,27.62,27.87,27.12,27.5,38844,5.67148011130668,5.72281501455892,5.56881030480222,5.64683935774561,189169.539334383,0.0,1.0
1987-10-08,28.0,28.37,27.62,27.62,59230,5.74950916425008,5.82548482106338,5.67148011130668,5.67148011130668,288448.970620314,0.0,1.0
1987-10-09,26.87,28.0,26.75,28.0,29244,5.51747540154999,5.74950916425008,5.49283464798891,5.74950916425008,142417.722384273,0.0,1.0
1987-10-12,26.75,27.12,26.75,26.87,41867,5.49283464798891,5.56881030480222,5.49283464798891,5.51747540154999,203891.491692735,0.0,1.0
1987-10-13,27.62,27.75,26.87,26.87,104444,5.67148011130668,5.69817426099785,5.51747540154999,5.51747540154999,508640.288493469,0.0,1.0
1987-10-14,28.25,28.25,27.87,27.87,86578,5.80084406750231,5.80084406750231,5.72281501455892,5.72281501455892,421633.209156941,0.0,1.0
1987-10-15,27.75,28.25,27.75,28.25,124830,5.69817426099785,5.80084406750231,5.69817426099785,5.80084406750231,607919.7197794,0.0,1.0
1987-10-16,27.0,27.75,27.0,27.75,91378,5.54416955124115,5.69817426099785,5.54416955124115,5.69817426099785,445009.117631995,0.0,1.0
1987-10-19,23.62,26.25,22.25,26.25,231852,4.85012165927096,5.39016484148445,4.56880638944872,5.39016484148445,1129114.81911635,0.0,1.0
1987-10-20,23.5,25.25,21.0,23.62,208030,4.82548090570989,5.18482522847552,4.31213187318756,4.85012165927096,1013102.13334702,0.0,1.0
1987-10-21,25.25,25.25,24.5,24.5,219644,5.18482522847552,5.18482522847552,5.03082051871882,5.03082051871882,1069662.09189479,0.0,1.0
1987-10-22,24.62,25.0,24.0,25.0,129600,5.05546127227989,5.13349032522328,4.92815071221435,5.13349032522328,631149.528826486,0.0,1.0
1987-10-23,23.25,24.0,23.12,24.0,56444,4.77414600245765,4.92815071221435,4.74745185276649,4.92815071221435,274881.203742918,0.0,1.0
1987-10-26,21.25,23.75,21.25,23.25,97985,4.36346677643979,4.87681580896212,4.36346677643979,4.77414600245765,477185.081651723,0.0,1.0
1987-10-27,23.0,23.25,21.5,21.5,126785,4.72281109920542,4.77414600245765,4.41480167969202,4.41480167969202,617440.532502053,0.0,1.0
1987-10-28,23.0,23.25,21.25,23.0,48267,4.72281109920542,4.77414600245765,4.36346677643979,4.72281109920542,235059.369659475,0.0,1.0
1987-10-29,22.87,23.25,22.37,23.0,88652,4.69611694951426,4.77414600245765,4.59344714300979,4.72281109920542,431733.549610537,0.0,1.0
1987-10-30,23.12,24.25,22.5,22.87,148563,4.74745185276649,4.97948561546659,4.62014129270096,4.69611694951426,723498.977245751,0.0,1.0
1987-11-02,23.12,23.25,22.12,23.12,70252,4.74745185276649,4.77414600245765,4.54211223975756,4.74745185276649,342125.90045616,0.0,1.0
1987-11-03,22.75,22.87,22.25,22.87,58844,4.67147619595319,4.69611694951426,4.56880638944872,4.69611694951426,286569.157980445,0.0,1.0
1987-11-04,22.25,22.75,22.25,22.75,23052,4.56880638944872,4.67147619595319,4.56880638944872,4.67147619595319,112262.800451452,0.0,1.0
1987-11-05,21.25,22.5,21.25,22.0,178400,4.36346677643979,4.62014129270096,4.36346677643979,4.51747148619649,868804.598322879,0.0,1.0
1987-11-06,22.5,22.5,21.5,21.62,86963,4.62014129270096,4.62014129270096,4.41480167969202,4.4394424332531,423508.151815877,0.0,1.0
1987-11-09,22.75,22.87,21.75,22.25,56800,4.67147619595319,4.69611694951426,4.46613658294426,4.56880638944872,276614.916954818,0.0,1.0
1987-11-10,20.5,22.62,20.5,22.25,215852,4.20946206668309,4.64478204626203,4.20946206668309,4.56880638944872,1051195.1241995,0.0,1.0
1987-11-11,20.75,21.0,20.5,20.5,190044,4.26079696993533,4.31213187318756,4.20946206668309,4.20946206668309,925510.656298616,0.0,1.0
1987-11-12,21.75,22.5,21.0,21.0,191585,4.46613658294426,4.62014129270096,4.31213187318756,4.31213187318756,933015.296915295,0.0,1.0
1987-11-13,22.37,22.62,21.75,21.75,66844,4.59344714300979,4.64478204626203,4.46613658294426,4.46613658294426,325529.005438871,0.0,1.0
1987-11-16,23.0,23.5,22.75,22.87,59467,4.72281109920542,4.82548090570989,4.67147619595319,4.69611694951426,289603.15610127,0.0,1.0
1987-11-17,23.25,23.25,22.75,22.87,85452,4.77414600245765,4.77414600245765,4.67147619595319,4.69611694951426,416149.610627168,0.0,1.0
1987-11-18,24.12,24.12,23.25,23.37,132652,4.95279146577542,4.95279146577542,4.77414600245765,4.79878675601873,646012.710631876,0.0,1.0
1987-11-19,24.0,24.62,24.0,24.12,156563,4.92815071221435,5.05546127227989,4.92815071221435,4.95279146577542,762458.824704176,0.0,1.0
1987-11-20,23.75,23.87,23.5,23.87,100800,4.87681580896212,4.90145656252319,4.82548090570989,4.90145656252319,490894.077976156,0.0,1.0
1987-11-23,24.5,24.87,23.5,23.5,117363,5.03082051871882,5.10679617553212,4.82548090570989,4.82548090570989,571555.572157892,0.0,1.0
1987-11-24,24.5,24.75,24.37,24.37,64563,5.03082051871882,5.08215542197105,5.00412636902766,5.00412636902766,314420.578932287,0.0,1.0
1987-11-25,24.37,24.75,24.12,24.25,162785,5.00412636902766,5.08215542197105,4.95279146577542,4.97948561546659,792759.846064965,0.0,1.0
1987-11-27,24.0,24.37,24.0,24.25,20652,4.92815071221435,5.00412636902766,4.92815071221435,4.97948561546659,100574.846213924,0.0,1.0
1987-11-30,23.37,23.75,23.25,23.5,90785,4.79878675601873,4.87681580896212,4.77414600245765,4.82548090570989,442121.21893914,0.0,1.0
1987-12-01,24.25,24.37,23.75,23.75,101630,4.97948561546659,5.00412636902766,4.87681580896212,4.87681580896212,494936.162149967,0.0,1.0
1987-12-02,23.5,24.0,23.5,24.0,336800,4.82548090570989,4.92815071221435,4.82548090570989,4.92815071221435,1640209.57799969,0.0,1.0
1987-12-03,23.25,24.0,23.25,23.75,193185,4.77414600245765,4.92815071221435,4.77414600245765,4.87681580896212,940807.266406982,0.0,1.0
1987-12-04,22.5,23.37,21.75,23.25,204830,4.62014129270096,4.79878675601873,4.46613658294426,4.77414600245765,997518.19436365,0.0,1.0
1987-12-07,23.5,24.25,22.25,22.5,132444,4.82548090570989,4.97948561546659,4.56880638944872,4.62014129270096,644999.754597956,0.0,1.0
1987-12-08,23.0,23.25,22.5,23.0,65244,4.72281109920542,4.77414600245765,4.62014129270096,4.72281109920542,317737.035947186,0.0,1.0
1987-12-09,21.75,23.0,21.37,22.75,85185,4.46613658294426,4.72281109920542,4.38810753000086,4.67147619595319,414849.325718242,0.0,1.0
1987-12-10,21.75,22.25,21.75,21.87,81867,4.46613658294426,4.56880638944872,4.46613658294426,4.49077733650533,398690.72898486,0.0,1.0
1987-12-11,20.62,21.87,20.5,21.87,115852,4.23410282024417,4.49077733650533,4.20946206668309,4.49077733650533,564197.030969182,0.0,1.0
1987-12-14,20.87,21.5,20.75,20.87,151852,4.2854377234964,4.41480167969202,4.26079696993533,4.2854377234964,739516.344532095,0.0,1.0
1987-12-15,20.62,21.37,20.62,21.0,213244,4.23410282024417,4.38810753000086,4.23410282024417,4.31213187318756,1038494.21392805,0.0,1.0
1987-12-16,21.5,21.5,20.62,20.62,112178,4.41480167969202,4.41480167969202,4.23410282024417,4.23410282024417,546304.721023901,0.0,1.0
1987-12-17,21.75,22.12,21.25,21.25,219230,4.46613658294426,4.54211223975756,4.36346677643979,4.36346677643979,1067645.91978882,0.0,1.0
1987-12-18,22.12,22.75,21.5,22.12,137185,4.54211223975756,4.67147619595319,4.41480167969202,4.54211223975756,668088.334198006,0.0,1.0
1987-12-21,23.12,23.25,21.75,22.37,196978,4.74745185276649,4.77414600245765,4.46613658294426,4.59344714300979,959279.104083207,0.0,1.0
1987-12-22,23.75,23.75,23.12,23.25,243644,4.87681580896212,4.87681580896212,4.74745185276649,4.77414600245765,1186541.63427006,0.0,1.0
1987-12-23,24.12,24.12,23.75,24.0,157600,4.95279146577542,4.95279146577542,4.87681580896212,4.92815071221435,767508.994930974,0.0,1.0
1987-12-24,23.75,24.25,23.75,24.12,44000,4.87681580896212,4.97948561546659,4.87681580896212,4.95279146577542,214279.161021338,0.0,1.0
1987-12-28,23.75,24.0,23.12,23.5,130667,4.87681580896212,4.92815071221435,4.74745185276649,4.82548090570989,636345.798481253,0.0,1.0
1987-12-29,23.0,23.5,23.0,23.5,60563,4.72281109920542,4.82548090570989,4.72281109920542,4.82548090570989,294940.655203075,0.0,1.0
1987-12-30,23.0,23.5,23.0,23.5,46785,4.72281109920542,4.82548090570989,4.72281109920542,4.82548090570989,227842.057917802,0.0,1.0
1987-12-31,22.87,23.25,22.5,23.25,55644,4.69611694951426,4.77414600245765,4.62014129270096,4.77414600245765,270985.218997076,0.0,1.0
1988-01-04,23.62,23.75,23.0,23.0,90667,4.85012165927096,4.87681580896212,4.72281109920542,4.72281109920542,441546.561189128,0.0,1.0
1988-01-05,22.75,23.62,22.75,23.25,70044,4.67147619595319,4.85012165927096,4.67147619595319,4.77414600245765,341112.944422241,0.0,1.0
1988-01-06,23.75,23.75,22.87,23.25,99052,4.87681580896212,4.87681580896212,4.69611694951426,4.77414600245765,482381.35130649,0.0,1.0
1988-01-07,24.12,24.5,23.75,23.75,104830,4.95279146577542,5.03082051871882,4.87681580896212,4.87681580896212,510520.101133338,0.0,1.0
1988-01-08,23.5,24.12,23.5,23.87,90578,4.82548090570989,4.95279146577542,4.82548090570989,4.90145656252319,441113.132886153,0.0,1.0
1988-01-11,22.75,23.37,22.5,23.37,36652,4.67147619595319,4.79878675601873,4.62014129270096,4.79878675601873,178494.541130774,0.0,1.0
1988-01-12,22.75,23.0,22.37,23.0,19200,4.67147619595319,4.72281109920542,4.59344714300979,4.72281109920542,93503.6339002201,0.0,1.0
1988-01-13,23.5,23.5,22.5,22.5,27052,4.82548090570989,4.82548090570989,4.62014129270096,4.62014129270096,131742.724180664,0.0,1.0
1988-01-14,23.25,23.5,23.0,23.25,18785,4.77414600245765,4.82548090570989,4.72281109920542,4.77414600245765,91482.5918133144,0.0,1.0
1988-01-15,23.62,24.0,23.25,23.5,153985,4.85012165927096,4.92815071221435,4.77414600245765,4.82548090570989,749904.013860698,0.0,1.0
1988-01-18,24.0,24.25,23.62,23.62,53985,4.92815071221435,4.97948561546659,4.85012165927096,4.85012165927096,262905.920630385,0.0,1.0
1988-01-19,23.75,24.12,23.5,24.12,116000,4.87681580896212,4.95279146577542,4.82548090570989,4.95279146577542,564917.788147163,0.0,1.0
1988-01-20,23.5,23.5,22.25,23.25,58963,4.82548090570989,4.82548090570989,4.56880638944872,4.77414600245765,287148.685711389,0.0,1.0
1988-01-21,22.75,23.12,22.25,23.0,53067,4.67147619595319,4.74745185276649,4.56880638944872,4.72281109920542,258435.27813453,0.0,1.0
1988-01-22,22.37,23.0,22.25,23.0,39585,4.59344714300979,4.72281109920542,4.56880638944872,4.72281109920542,192778.19520522,0.0,1.0
1988-01-25,22.37,22.62,22.25,22.37,136385,4.59344714300979,4.64478204626203,4.56880638944872,4.59344714300979,664192.349452163,0.0,1.0
1988-01-26,22.25,22.75,22.25,22.62,126163,4.56880638944872,4.67147619595319,4.56880638944872,4.64478204626203,614411.404362161,0.0,1.0
1988-01-27,22.37,22.5,21.87,21.87,97630,4.59344714300979,4.62014129270096,4.49077733650533,4.49077733650533,475456.238420755,0.0,1.0
1988-01-28,23.0,23.0,22.5,22.5,110667,4.72281109920542,4.72281109920542,4.62014129270096,4.62014129270096,538946.179835191,0.0,1.0
1988-01-29,22.87,23.25,22.75,23.0,158163,4.69611694951426,4.77414600245765,4.67147619595319,4.72281109920542,770250.794195861,0.0,1.0
1988-02-01,22.87,23.25,22.75,22.87,255230,4.69611694951426,4.77414600245765,4.67147619595319,4.69611694951426,1242965.23335173,0.0,1.0
1988-02-02,23.37,23.37,22.75,22.75,62963,4.79878675601873,4.79878675601873,4.67147619595319,4.67147619595319,306628.609440602,0.0,1.0
1988-02-03,23.5,23.87,23.25,23.25,55585,4.82548090570989,4.90145656252319,4.77414600245765,4.77414600245765,270697.890122069,0.0,1.0
1988-02-04,24.12,24.12,23.5,23.5,73985,4.95279146577542,4.95279146577542,4.82548090570989,4.82548090570989,360305.539276448,0.0,1.0
1988-02-05,24.5,24.62,23.87,23.87,107467,5.03082051871882,5.05546127227989,4.90145656252319,4.90145656252319,523362.240851821,0.0,1.0
1988-02-08,24.75,24.75,24.5,24.5,79052,5.08215542197105,5.08215542197105,5.03082051871882,5.03082051871882,384981.732660427,0.0,1.0
1988-02-09,24.37,24.62,24.37,24.5,29067,5.00412636902766,5.05546127227989,5.00412636902766,5.03082051871882,141555.735759255,0.0,1.0
1988-02-10,24.25,24.37,23.75,24.37,76267,4.97948561546659,5.00412636902766,4.87681580896212,5.00412636902766,371418.835763963,0.0,1.0
1988-02-11,24.25,24.25,24.0,24.0,49630,4.97948561546659,4.97948561546659,4.92815071221435,4.92815071221435,241697.153670204,0.0,1.0
1988-02-12,24.37,24.5,24.25,24.25,65600,5.00412636902766,5.03082051871882,4.97948561546659,4.97948561546659,319470.749159085,0.0,1.0
1988-02-16,24.75,24.87,24.37,24.37,57985,5.08215542197105,5.10679617553212,5.00412636902766,5.00412636902766,282385.844359597,0.0,1.0
1988-02-17,25.25,25.5,25.0,25.0,55378,5.18482522847552,5.23616013172775,5.13349032522328,5.13349032522328,269689.804069083,0.0,1.0
1988-02-18,25.37,25.37,25.0,25.0,104030,5.20946598203659,5.20946598203659,5.13349032522328,5.13349032522328,506624.116387495,0.0,1.0
1988-02-19,25.62,25.62,25.25,25.25,73185,5.26080088528882,5.26080088528882,5.18482522847552,5.18482522847552,356409.554530605,0.0,1.0
1988-02-22,25.75,25.75,25.37,25.75,57867,5.28749503497998,5.28749503497998,5.20946598203659,5.28749503497998,281811.186609586,0.0,1.0
1988-02-23,26.0,26.12,25.5,25.5,54163,5.33882993823222,5.36347069179329,5.23616013172775,5.23616013172775,263772.777236334,0.0,1.0
1988-02-24,26.0,26.37,25.75,25.75,71644,5.33882993823222,5.41480559504552,5.28749503497998,5.28749503497998,348904.913913925,0.0,1.0
1988-02-25,26.5,26.75,26.0,26.0,128030,5.44149974473668,5.49283464798891,5.33882993823222,5.33882993823222,623503.65876277,0.0,1.0
1988-02-26,26.25,26.62,26.25,26.5,75200,5.39016484148445,5.46614049829775,5.39016484148445,5.44149974473668,366222.566109195,0.0,1.0
1988-02-29,26.12,26.25,25.75,26.25,50163,5.36347069179329,5.39016484148445,5.28749503497998,5.39016484148445,244292.853507122,0.0,1.0
1988-03-01,26.62,26.62,26.37,26.37,92000,5.46614049829775,5.46614049829775,5.41480559504552,5.41480559504552,448038.245771888,0.0,1.0
1988-03-02,26.75,27.0,26.5,26.5,65067,5.49283464798891,5.54416955124115,5.44149974473668,5.44149974473668,316875.049322168,0.0,1.0
1988-03-03,26.87,27.0,26.62,26.75,79230,5.51747540154999,5.54416955124115,5.46614049829775,5.49283464798891,385848.589266377,0.0,1.0
1988-03-04,26.5,26.87,26.5,26.87,38844,5.44149974473668,5.51747540154999,5.44149974473668,5.51747540154999,189169.539334383,0.0,1.0
1988-03-07,26.25,26.75,26.25,26.5,75200,5.39016484148445,5.49283464798891,5.39016484148445,5.44149974473668,366222.566109195,0.0,1.0
1988-03-08,26.37,26.62,26.12,26.25,38785,5.41480559504552,5.46614049829775,5.36347069179329,5.39016484148445,188882.210459377,0.0,1.0
1988-03-09,26.25,26.5,26.25,26.5,25244,5.39016484148445,5.44149974473668,5.39016484148445,5.44149974473668,122937.79865506,0.0,1.0
1988-03-10,26.0,26.37,26.0,26.25,24000,5.33882993823222,5.41480559504552,5.33882993823222,5.39016484148445,116879.542375275,0.0,1.0
1988-03-11,25.87,26.0,25.75,26.0,42578,5.31213578854105,5.33882993823222,5.28749503497998,5.33882993823222,207354.048135603,0.0,1.0
1988-03-14,26.37,26.37,25.62,25.75,30578,5.41480559504552,5.41480559504552,5.26080088528882,5.28749503497998,148914.276947965,0.0,1.0
1988-03-15,26.25,26.25,26.0,26.12,42844,5.39016484148445,5.39016484148445,5.33882993823222,5.36347069179329,208649.463063595,0.0,1.0
1988-03-16,26.0,26.12,25.5,26.12,135467,5.33882993823222,5.36347069179329,5.23616013172775,5.36347069179329,659721.706956308,0.0,1.0
1988-03-17,26.0,26.12,25.75,26.0,29452,5.33882993823222,5.36347069179329,5.28749503497998,5.33882993823222,143430.678418192,0.0,1.0
1988-03-18,26.0,26.25,26.0,26.25,59852,5.33882993823222,5.39016484148445,5.33882993823222,5.39016484148445,291478.098760207,0.0,1.0
1988-03-21,25.0,26.0,25.0,26.0,97778,5.13349032522328,5.33882993823222,5.13349032522328,5.33882993823222,476176.995598736,0.0,1.0
1988-03-22,25.0,25.12,24.62,24.87,125244,5.13349032522328,5.15813107878436,5.05546127227989,5.10679617553212,609935.891885374,0.0,1.0
1988-03-23,26.25,26.25,25.12,25.12,154044,5.39016484148445,5.39016484148445,5.15813107878436,5.15813107878436,750191.342735704,0.0,1.0
1988-03-24,25.37,26.0,25.25,26.0,36030,5.20946598203659,5.33882993823222,5.18482522847552,5.33882993823222,175465.412990882,0.0,1.0
1988-03-25,24.37,25.37,24.37,25.37,211852,5.00412636902766,5.20946598203659,5.00412636902766,5.20946598203659,1031715.20047028,0.0,1.0
1988-03-28,24.12,24.37,24.12,24.25,20444,4.95279146577542,5.00412636902766,4.95279146577542,4.97948561546659,99561.8901800053,0.0,1.0
1988-03-29,24.75,24.87,24.12,24.12,14578,5.08215542197105,5.10679617553212,4.95279146577542,4.95279146577542,70994.5820311151,0.0,1.0
1988-03-30,24.25,25.0,24.25,24.75,28267,4.97948561546659,5.13349032522328,4.97948561546659,5.08215542197105,137659.751013413,0.0,1.0
1988-03-31,25.0,25.25,24.25,24.25,60978,5.13349032522328,5.18482522847552,4.97948561546659,4.97948561546659,296961.697289981,0.0,1.0
1988-04-04,24.75,25.12,24.37,25.0,36178,5.08215542197105,5.15813107878436,5.00412636902766,5.13349032522328,176186.170168863,0.0,1.0
1988-04-05,24.87,24.87,24.5,24.75,15052,5.10679617553212,5.10679617553212,5.03082051871882,5.08215542197105,73302.9529930268,0.0,1.0
1988-04-06,25.0,25.37,24.87,24.87,83200,5.13349032522328,5.20946598203659,5.10679617553212,5.10679617553212,405182.413567621,0.0,1.0
1988-04-07,25.0,25.0,24.87,25.0,54578,5.13349032522328,5.13349032522328,5.10679617553212,5.13349032522328,265793.819323241,0.0,1.0
1988-04-08,24.75,25.25,24.75,25.0,37600,5.08215542197105,5.18482522847552,5.08215542197105,5.13349032522328,183111.283054598,0.0,1.0
1988-04-11,25.25,25.25,24.75,24.87,43378,5.18482522847552,5.18482522847552,5.08215542197105,5.10679617553212,211250.032881445,0.0,1.0
1988-04-12,25.37,25.5,25.12,25.12,42252,5.20946598203659,5.23616013172775,5.15813107878436,5.15813107878436,205766.434351672,0.0,1.0
1988-04-13,25.37,25.75,25.25,25.75,38163,5.20946598203659,5.28749503497998,5.18482522847552,5.28749503497998,185853.082319484,0.0,1.0
1988-04-14,24.87,25.25,24.87,25.12,131200,5.10679617553212,5.18482522847552,5.10679617553212,5.15813107878436,638941.498318171,0.0,1.0
1988-04-15,24.87,25.0,24.62,24.87,58430,5.10679617553212,5.13349032522328,5.05546127227989,5.10679617553212,284552.985874472,0.0,1.0
1988-04-18,24.5,24.75,24.5,24.75,34400,5.03082051871882,5.08215542197105,5.03082051871882,5.08215542197105,167527.344071228,0.0,1.0
1988-04-19,24.62,25.25,24.62,24.62,68030,5.05546127227989,5.18482522847552,5.05546127227989,5.05546127227989,331304.802824582,0.0,1.0
1988-04-20,24.62,24.75,24.5,24.62,65244,5.05546127227989,5.08215542197105,5.03082051871882,5.05546127227989,317737.035947186,0.0,1.0
1988-04-21,24.37,24.62,24.25,24.62,49600,5.00412636902766,5.05546127227989,4.97948561546659,5.05546127227989,241551.054242235,0.0,1.0
1988-04-22,24.37,24.62,24.25,24.37,55200,5.00412636902766,5.05546127227989,4.97948561546659,5.00412636902766,268822.947463133,0.0,1.0
1988-04-25,25.0,25.25,24.5,24.5,28267,5.13349032522328,5.18482522847552,5.03082051871882,5.03082051871882,137659.751013413,0.0,1.0
1988-04-26,24.5,25.0,24.25,25.0,50430,5.03082051871882,5.13349032522328,4.97948561546659,5.13349032522328,245593.138416047,0.0,1.0
1988-04-27,24.37,24.75,24.37,24.37,61452,5.00412636902766,5.08215542197105,5.00412636902766,5.00412636902766,299270.068251892,0.0,1.0
1988-04-28,24.37,24.5,24.25,24.5,16178,5.00412636902766,5.03082051871882,4.97948561546659,5.03082051871882,78786.5515228,0.0,1.0
1988-04-29,25.12,25.12,23.37,24.12,68652,5.15813107878436,5.15813107878436,4.79878675601873,4.95279146577542,334333.930964474,0.0,1.0
1988-05-02,23.75,25.0,23.5,25.0,242785,4.87681580896212,5.13349032522328,4.82548090570989,5.13349032522328,1182358.32064922,0.0,1.0
1988-05-03,23.62,23.75,23.37,23.75,56800,4.85012165927096,4.87681580896212,4.79878675601873,4.87681580896212,276614.916954818,0.0,1.0
1988-05-04,23.25,23.62,23.25,23.5,20978,4.77414600245765,4.85012165927096,4.77414600245765,4.82548090570989,102162.459997855,0.0,1.0
1988-05-05,23.25,23.37,22.62,23.0,156563,4.77414600245765,4.79878675601873,4.64478204626203,4.72281109920542,762458.824704176,0.0,1.0
1988-05-06,23.0,23.5,22.87,23.25,119852,4.72281109920542,4.82548090570989,4.69611694951426,4.77414600245765,583676.954698395,0.0,1.0
1988-05-09,22.75,23.25,22.75,23.12,17452,4.67147619595319,4.77414600245765,4.67147619595319,4.74745185276649,84990.9072305543,0.0,1.0
1988-05-10,22.5,23.0,22.5,22.75,26400,4.62014129270096,4.72281109920542,4.62014129270096,4.67147619595319,128567.496612803,0.0,1.0
1988-05-11,23.0,23.0,22.75,22.75,23052,4.72281109920542,4.72281109920542,4.67147619595319,4.67147619595319,112262.800451452,0.0,1.0
1988-05-12,23.37,23.37,23.0,23.0,21630,4.79878675601873,4.79878675601873,4.72281109920542,4.72281109920542,105337.687565717,0.0,1.0
1988-05-13,24.0,24.25,23.37,23.37,84178,4.92815071221435,4.97948561546659,4.79878675601873,4.79878675601873,409945.254919413,0.0,1.0
1988-05-16,24.5,24.62,24.0,24.0,130667,5.03082051871882,5.05546127227989,4.92815071221435,4.92815071221435,636345.798481253,0.0,1.0
1988-05-17,24.87,24.87,24.5,24.5,39644,5.10679617553212,5.10679617553212,5.03082051871882,5.03082051871882,193065.524080226,0.0,1.0
1988-05-18,23.0,24.75,23.0,24.75,99378,4.72281109920542,5.08215542197105,4.72281109920542,5.08215542197105,483968.965090421,0.0,1.0
1988-05-19,23.75,23.75,23.0,23.25,43200,4.87681580896212,4.87681580896212,4.72281109920542,4.77414600245765,210383.176275495,0.0,1.0
1988-05-20,24.0,24.0,23.62,23.62,50844,4.92815071221435,4.92815071221435,4.85012165927096,4.85012165927096,247609.310522021,0.0,1.0
1988-05-23,23.87,24.0,23.75,23.87,32800,4.90145656252319,4.92815071221435,4.87681580896212,4.90145656252319,159735.374579543,0.0,1.0
1988-05-24,24.0,24.0,23.75,24.0,30400,4.92815071221435,4.92815071221435,4.87681580896212,4.92815071221435,148047.420342015,0.0,1.0
1988-05-25,24.0,24.25,23.5,24.0,54163,4.92815071221435,4.97948561546659,4.82548090570989,4.92815071221435,263772.777236335,0.0,1.0
1988-05-26,24.25,24.25,24.0,24.0,63763,4.97948561546659,4.97948561546659,4.92815071221435,4.92815071221435,310524.594186444,0.0,1.0
1988-05-27,24.12,24.25,24.0,24.12,16830,4.95279146577542,4.97948561546659,4.92815071221435,4.95279146577542,81961.7790906618,0.0,1.0
1988-05-31,24.87,24.87,24.12,24.12,35200,5.10679617553212,5.10679617553212,4.95279146577542,4.95279146577542,171423.32881707,0.0,1.0
1988-06-01,24.62,24.87,24.5,24.87,50785,5.05546127227989,5.10679617553212,5.03082051871882,5.10679617553212,247321.981647015,0.0,1.0
1988-06-02,24.87,24.87,24.62,24.75,30430,5.10679617553212,5.10679617553212,5.05546127227989,5.08215542197105,148193.519769984,0.0,1.0
1988-06-03,24.87,24.87,24.75,24.87,15378,5.10679617553212,5.10679617553212,5.08215542197105,5.10679617553212,74890.5667769576,0.0,1.0
1988-06-06,25.37,25.37,24.62,24.75,79467,5.20946598203659,5.20946598203659,5.05546127227989,5.08215542197105,387002.774747333,0.0,1.0
1988-06-07,25.62,25.75,25.25,25.25,29363,5.26080088528882,5.28749503497998,5.18482522847552,5.18482522847552,142997.250115217,0.0,1.0
1988-06-08,26.0,26.0,25.5,25.5,99467,5.33882993823222,5.33882993823222,5.23616013172775,5.23616013172775,484402.393393395,0.0,1.0
1988-06-09,25.12,26.0,25.12,26.0,46578,5.15813107878436,5.33882993823222,5.15813107878436,5.33882993823222,226833.971864815,0.0,1.0
1988-06-10,25.62,25.75,25.12,25.12,89185,5.26080088528882,5.28749503497998,5.15813107878436,5.15813107878436,434329.249447455,0.0,1.0
1988-06-13,25.5,25.75,25.12,25.5,70667,5.23616013172775,5.28749503497998,5.15813107878436,5.23616013172775,344146.942543065,0.0,1.0
1988-06-14,25.87,26.37,25.5,25.5,91378,5.31213578854105,5.41480559504552,5.23616013172775,5.23616013172775,445009.117631996,0.0,1.0
1988-06-15,25.87,26.25,25.5,25.62,72178,5.31213578854105,5.39016484148445,5.23616013172775,5.26080088528882,351505.483731776,0.0,1.0
1988-06-16,25.12,25.62,25.0,25.62,58667,5.15813107878436,5.26080088528882,5.13349032522328,5.26080088528882,285707.171355428,0.0,1.0
1988-06-17,25.37,25.87,25.25,25.87,31052,5.20946598203659,5.31213578854105,5.18482522847552,5.31213578854105,151222.647909877,0.0,1.0
1988-06-20,24.75,25.37,24.75,25.37,192267,5.08215542197105,5.20946598203659,5.08215542197105,5.20946598203659,936336.623911127,0.0,1.0
1988-06-21,25.12,25.12,24.75,25.0,42400,5.15813107878436,5.15813107878436,5.08215542197105,5.13349032522328,206487.191529653,0.0,1.0
1988-06-22,25.62,25.62,25.25,25.37,20978,5.26080088528882,5.26080088528882,5.18482522847552,5.20946598203659,102162.459997855,0.0,1.0
1988-06-23,25.75,25.87,25.37,25.62,30667,5.28749503497998,5.31213578854105,5.20946598203659,5.26080088528882,149347.70525094,0.0,1.0
1988-06-24,25.62,25.87,25.62,25.87,11852,5.26080088528882,5.31213578854105,5.26080088528882,5.31213578854105,57719.0140096567,0.0,1.0
1988-06-27,25.62,25.75,25.62,25.75,30163,5.26080088528882,5.28749503497998,5.26080088528882,5.28749503497998,146893.234861059,0.0,1.0
1988-06-28,25.75,25.75,25.5,25.5,47052,5.28749503497998,5.28749503497998,5.23616013172775,5.23616013172775,229142.342826727,0.0,1.0
1988-06-29,26.12,26.25,25.75,25.75,160267,5.36347069179329,5.39016484148445,5.28749503497998,5.28749503497998,780497.234077426,0.0,1.0
1988-06-30,26.37,26.37,26.12,26.12,92652,5.41480559504552,5.41480559504552,5.36347069179329,5.36347069179329,451213.47333975,0.0,1.0
1988-07-01,26.37,26.5,26.25,26.5,29600,5.41480559504552,5.44149974473668,5.39016484148445,5.44149974473668,144151.435596173,0.0,1.0
1988-07-05,26.62,26.62,26.25,26.37,19467,5.46614049829775,5.46614049829775,5.39016484148445,5.41480559504552,94803.9188091451,0.0,1.0
1988-07-06,26.5,26.62,26.25,26.62,51585,5.44149974473668,5.46614049829775,5.39016484148445,5.46614049829775,251217.966392857,0.0,1.0
1988-07-07,26.25,26.5,26.25,26.25,34963,5.39016484148445,5.44149974473668,5.39016484148445,5.39016484148445,170269.143336114,0.0,1.0
1988-07-08,26.5,26.5,26.25,26.25,56563,5.44149974473668,5.44149974473668,5.39016484148445,5.39016484148445,275460.731473862,0.0,1.0
1988-07-11,26.75,26.75,26.5,26.5,53778,5.49283464798891,5.49283464798891,5.44149974473668,5.44149974473668,261897.834577398,0.0,1.0
1988-07-12,26.5,26.75,26.5,26.5,70400,5.44149974473668,5.49283464798891,5.44149974473668,5.44149974473668,342846.657634141,0.0,1.0
1988-07-13,26.75,26.87,26.37,26.37,57244,5.49283464798891,5.51747540154999,5.41480559504552,5.41480559504552,278777.188488761,0.0,1.0
1988-07-14,26.5,26.87,26.5,26.62,65185,5.44149974473668,5.51747540154999,5.44149974473668,5.46614049829775,317449.70707218,0.0,1.0
1988-07-15,26.62,26.75,26.5,26.5,8830,5.46614049829775,5.49283464798891,5.44149974473668,5.44149974473668,43001.9316322367,0.0,1.0
1988-07-18,26.75,26.75,26.25,26.62,66400,5.49283464798891,5.49283464798891,5.39016484148445,5.46614049829775,323366.733904928,0.0,1.0
1988-07-19,26.37,26.87,26.37,26.75,29778,5.41480559504552,5.51747540154999,5.41480559504552,5.49283464798891,145018.292202123,0.0,1.0
1988-07-20,26.37,26.62,26.37,26.37,12000,5.41480559504552,5.46614049829775,5.41480559504552,5.41480559504552,58439.7711876376,0.0,1.0
1988-07-21,26.37,26.5,26.25,26.37,47200,5.41480559504552,5.44149974473668,5.39016484148445,5.41480559504552,229863.100004708,0.0,1.0
1988-07-22,26.37,26.37,26.25,26.25,44830,5.41480559504552,5.41480559504552,5.39016484148445,5.39016484148445,218321.245195149,0.0,1.0
1988-07-25,26.62,26.62,26.37,26.37,34163,5.46614049829775,5.46614049829775,5.41480559504552,5.41480559504552,166373.158590272,0.0,1.0
1988-07-26,26.75,26.87,26.5,26.62,24444,5.49283464798891,5.51747540154999,5.44149974473668,5.46614049829775,119041.813909218,0.0,1.0
1988-07-27,26.87,27.12,26.75,26.75,57244,5.51747540154999,5.56881030480222,5.49283464798891,5.49283464798891,278777.18848876,0.0,1.0
1988-07-28,27.12,27.12,26.87,26.87,35467,5.56881030480222,5.56881030480222,5.51747540154999,5.51747540154999,172723.613725995,0.0,1.0
1988-07-29,27.37,27.75,27.12,27.25,92444,5.62014520805445,5.69817426099785,5.56881030480222,5.59550445449338,450200.517305831,0.0,1.0
1988-08-01,27.0,27.37,27.0,27.37,22430,5.54416955124115,5.62014520805445,5.54416955124115,5.62014520805445,109233.672311559,0.0,1.0
1988-08-02,27.25,27.5,26.62,27.0,108385,5.59550445449338,5.64683935774561,5.46614049829775,5.54416955124115,527832.883347675,0.0,1.0
1988-08-03,27.25,27.25,27.0,27.0,49244,5.59550445449338,5.59550445449338,5.54416955124115,5.54416955124115,239817.341030335,0.0,1.0
1988-08-04,27.12,27.37,27.0,27.12,115852,5.56881030480222,5.62014520805445,5.54416955124115,5.56881030480222,564197.030969182,0.0,1.0
1988-08-05,27.12,27.37,27.0,27.37,41363,5.56881030480222,5.62014520805445,5.54416955124115,5.62014520805445,201437.021302854,0.0,1.0
1988-08-08,27.12,27.37,27.0,27.37,33185,5.56881030480222,5.62014520805445,5.54416955124115,5.62014520805445,161610.317238479,0.0,1.0
1988-08-09,26.62,27.12,26.62,27.12,91644,5.46614049829775,5.56881030480222,5.46614049829775,5.56881030480222,446304.532559988,0.0,1.0
1988-08-10,26.37,26.87,26.25,26.87,62785,5.41480559504552,5.51747540154999,5.39016484148445,5.51747540154999,305761.752834652,0.0,1.0
1988-08-11,26.75,26.87,26.25,26.25,41452,5.49283464798891,5.51747540154999,5.39016484148445,5.39016484148445,201870.44960583,0.0,1.0
1988-08-12,26.75,26.87,26.5,26.62,61985,5.49283464798891,5.51747540154999,5.44149974473668,5.46614049829775,301865.76808881,0.0,1.0
1988-08-15,26.5,26.75,26.5,26.62,32030,5.44149974473668,5.49283464798891,5.44149974473668,5.46614049829775,155985.489261669,0.0,1.0
1988-08-16,26.75,26.87,26.5,26.5,21630,5.49283464798891,5.51747540154999,5.44149974473668,5.44149974473668,105337.687565717,0.0,1.0
1988-08-17,26.87,27.0,26.62,26.87,76652,5.51747540154999,5.54416955124115,5.46614049829775,5.51747540154999,373293.778422899,0.0,1.0
1988-08-18,27.0,27.12,26.62,26.62,96563,5.54416955124115,5.56881030480222,5.46614049829775,5.46614049829775,470259.968765987,0.0,1.0
1988-08-19,27.0,27.0,26.87,26.87,39052,5.54416955124115,5.54416955124115,5.51747540154999,5.51747540154999,190182.495368302,0.0,1.0
1988-08-22,27.0,27.25,27.0,27.0,52978,5.54416955124115,5.59550445449338,5.54416955124115,5.54416955124115,258001.849831555,0.0,1.0
1988-08-23,27.0,27.25,27.0,27.12,32385,5.54416955124115,5.59550445449338,5.54416955124115,5.56881030480222,157714.332492637,0.0,1.0
1988-08-24,27.25,27.25,27.0,27.0,34667,5.59550445449338,5.59550445449338,5.54416955124115,5.54416955124115,168827.628980153,0.0,1.0
1988-08-25,26.75,27.12,26.75,27.0,8000,5.49283464798891,5.56881030480222,5.49283464798891,5.54416955124115,38959.8474584251,0.0,1.0
1988-08-26,26.75,26.87,26.62,26.75,12830,5.49283464798891,5.51747540154999,5.46614049829775,5.49283464798891,62481.8553614492,0.0,1.0
1988-08-29,26.87,26.87,26.62,26.75,48385,5.51747540154999,5.51747540154999,5.46614049829775,5.49283464798891,235634.027409487,0.0,1.0
1988-08-30,26.87,27.0,26.87,26.87,46044,5.51747540154999,5.54416955124115,5.51747540154999,5.51747540154999,224233.402046965,0.0,1.0
1988-08-31,27.37,27.62,27.0,27.12,119644,5.62014520805445,5.67148011130668,5.54416955124115,5.56881030480222,582663.998664476,0.0,1.0
1988-09-01,27.0,27.37,26.75,27.37,39378,5.54416955124115,5.62014520805445,5.49283464798891,5.62014520805445,191770.109152233,0.0,1.0
1988-09-02,27.0,27.25,26.87,26.87,52800,5.54416955124115,5.59550445449338,5.51747540154999,5.51747540154999,257134.993225605,0.0,1.0
1988-09-06,27.12,27.25,27.0,27.0,33452,5.56881030480222,5.59550445449338,5.54416955124115,5.54416955124115,162910.602147404,0.0,1.0
1988-09-07,27.5,27.62,27.37,27.37,37600,5.64683935774561,5.67148011130668,5.62014520805445,5.62014520805445,183111.283054598,0.0,1.0
1988-09-08,27.75,28.0,27.37,27.37,30963,5.69817426099785,5.74950916425008,5.62014520805445,5.62014520805445,150789.219606902,0.0,1.0
1988-09-09,27.87,28.25,27.87,28.0,44978,5.72281501455892,5.80084406750231,5.72281501455892,5.74950916425008,219042.00237313,0.0,1.0
1988-09-12,27.62,27.87,27.62,27.87,11467,5.67148011130668,5.72281501455892,5.67148011130668,5.72281501455892,55844.0713507201,0.0,1.0
1988-09-13,27.62,27.75,27.5,27.62,10400,5.67148011130668,5.69817426099785,5.64683935774561,5.67148011130668,50647.8016959526,0.0,1.0
1988-09-14,27.12,27.87,27.12,27.62,23763,5.56881030480222,5.72281501455892,5.56881030480222,5.67148011130668,115725.356894319,0.0,1.0
1988-09-15,27.25,27.25,26.87,27.0,49244,5.59550445449338,5.59550445449338,5.51747540154999,5.54416955124115,239817.341030335,0.0,1.0
1988-09-16,27.12,27.5,27.12,27.5,19052,5.56881030480222,5.64683935774561,5.56881030480222,5.64683935774561,92782.8767222393,0.0,1.0
1988-09-19,27.12,27.25,26.87,27.25,9630,5.56881030480222,5.59550445449338,5.51747540154999,5.59550445449338,46897.9163780792,0.0,1.0
1988-09-20,27.0,27.12,26.75,27.0,16563,5.54416955124115,5.56881030480222,5.49283464798891,5.54416955124115,80661.4941817367,0.0,1.0
1988-09-21,27.0,27.0,26.87,26.87,12563,5.54416955124115,5.54416955124115,5.51747540154999,5.51747540154999,61181.5704525242,0.0,1.0
1988-09-22,27.0,27.0,26.75,26.87,40385,5.54416955124115,5.54416955124115,5.49283464798891,5.51747540154999,196674.179951062,0.0,1.0
1988-09-23,26.87,27.12,26.75,27.0,29867,5.51747540154999,5.56881030480222,5.49283464798891,5.54416955124115,145451.720505098,0.0,1.0
1988-09-26,26.62,27.0,26.62,26.87,15052,5.46614049829775,5.54416955124115,5.46614049829775,5.51747540154999,73302.9529930268,0.0,1.0
1988-09-27,27.0,27.0,26.62,26.62,14252,5.54416955124115,5.54416955124115,5.46614049829775,5.46614049829775,69406.9682471842,0.0,1.0
1988-09-28,27.12,27.12,26.75,26.87,17067,5.56881030480222,5.56881030480222,5.49283464798891,5.51747540154999,83115.9645716175,0.0,1.0
1988-09-29,26.87,26.87,26.75,26.75,28563,5.51747540154999,5.51747540154999,5.49283464798891,5.49283464798891,139101.265369374,0.0,1.0
1988-09-30,27.25,27.5,26.75,26.75,80444,5.59550445449338,5.64683935774561,5.49283464798891,5.49283464798891,391760.746118193,0.0,1.0
1988-10-03,27.25,27.25,26.87,27.0,34430,5.59550445449338,5.59550445449338,5.51747540154999,5.54416955124115,167673.443499197,0.0,1.0
1988-10-04,27.12,27.25,26.87,27.25,11230,5.56881030480222,5.59550445449338,5.51747540154999,5.59550445449338,54689.8858697642,0.0,1.0
1988-10-05,27.5,27.5,27.12,27.12,25363,5.64683935774561,5.64683935774561,5.56881030480222,5.56881030480222,123517.326386004,0.0,1.0
1988-10-06,27.5,27.75,27.37,27.62,28444,5.64683935774561,5.69817426099785,5.62014520805445,5.67148011130668,138521.73763843,0.0,1.0
1988-10-07,27.62,27.75,27.25,27.5,36444,5.67148011130668,5.69817426099785,5.59550445449338,5.64683935774561,177481.585096856,0.0,1.0
1988-10-10,27.75,27.75,27.37,27.62,32385,5.69817426099785,5.69817426099785,5.62014520805445,5.67148011130668,157714.332492637,0.0,1.0
1988-10-11,27.75,28.0,27.62,27.75,100652,5.69817426099785,5.74950916425008,5.67148011130668,5.69817426099785,490173.320798175,0.0,1.0
1988-10-12,27.87,27.87,27.5,27.62,52030,5.72281501455892,5.72281501455892,5.64683935774561,5.67148011130668,253385.107907732,0.0,1.0
1988-10-13,27.5,27.75,27.5,27.62,28178,5.64683935774561,5.69817426099785,5.64683935774561,5.67148011130668,137226.322710438,0.0,1.0
1988-10-14,27.75,28.0,27.62,27.62,28830,5.69817426099785,5.74950916425008,5.67148011130668,5.67148011130668,140401.550278299,0.0,1.0
1988-10-17,28.0,28.12,27.62,27.75,22430,5.74950916425008,5.77414991781115,5.67148011130668,5.69817426099785,109233.672311559,0.0,1.0
1988-10-18,28.12,28.37,28.0,28.0,86163,5.77414991781115,5.82548482106338,5.74950916425008,5.74950916425008,419612.167070035,0.0,1.0
1988-10-19,28.25,28.5,28.12,28.12,69778,5.80084406750231,5.85217897075454,5.77414991781115,5.77414991781115,339817.529494248,0.0,1.0
1988-10-20,28.25,28.37,28.25,28.37,27378,5.80084406750231,5.82548482106338,5.80084406750231,5.82548482106338,133330.337964595,0.0,1.0
1988-10-21,28.5,28.62,28.25,28.37,81867,5.85217897075454,5.87681972431562,5.80084406750231,5.82548482106338,398690.728984861,0.0,1.0
1988-10-24,28.5,28.5,28.25,28.37,25630,5.85217897075454,5.85217897075454,5.80084406750231,5.82548482106338,124817.611294929,0.0,1.0
1988-10-25,28.5,28.62,28.25,28.5,17067,5.85217897075454,5.87681972431562,5.80084406750231,5.85217897075454,83115.9645716176,0.0,1.0
1988-10-26,28.75,28.75,28.37,28.5,27644,5.90351387400678,5.90351387400678,5.82548482106338,5.85217897075454,134625.752892588,0.0,1.0
1988-10-27,28.37,28.75,28.25,28.62,77363,5.82548482106338,5.90351387400678,5.80084406750231,5.87681972431562,376756.334865767,0.0,1.0
1988-10-28,28.0,28.37,28.0,28.37,19378,5.74950916425008,5.82548482106338,5.74950916425008,5.82548482106338,94370.4905061701,0.0,1.0
1988-10-31,28.75,28.75,28.12,28.12,94667,5.90351387400678,5.90351387400678,5.77414991781115,5.77414991781115,461026.48491834,0.0,1.0
1988-11-01,28.5,28.75,28.25,28.75,90667,5.85217897075454,5.90351387400678,5.80084406750231,5.90351387400678,441546.561189128,0.0,1.0
1988-11-02,28.25,28.62,28.0,28.12,42252,5.80084406750231,5.87681972431562,5.74950916425008,5.77414991781115,205766.434351672,0.0,1.0
1988-11-03,28.5,28.5,28.12,28.25,98400,5.85217897075454,5.85217897075454,5.77414991781115,5.80084406750231,479206.123738629,0.0,1.0
1988-11-04,28.0,28.37,28.0,28.37,47200,5.74950916425008,5.82548482106338,5.74950916425008,5.82548482106338,229863.100004708,0.0,1.0
1988-11-07,28.25,28.37,27.87,28.0,119200,5.80084406750231,5.82548482106338,5.72281501455892,5.74950916425008,580501.727130534,0.0,1.0
1988-11-08,28.25,28.25,28.0,28.25,87378,5.80084406750231,5.80084406750231,5.74950916425008,5.80084406750231,425529.193902783,0.0,1.0
1988-11-09,28.5,28.5,28.12,28.12,40978,5.85217897075454,5.85217897075454,5.77414991781115,5.77414991781115,199562.078643918,0.0,1.0
1988-11-10,28.5,28.62,28.25,28.5,135644,5.85217897075454,5.87681972431562,5.80084406750231,5.85217897075454,660583.693581327,0.0,1.0
1988-11-11,28.25,28.5,28.25,28.37,22578,5.80084406750231,5.85217897075454,5.80084406750231,5.82548482106338,109954.42948954,0.0,1.0
1988-11-14,27.87,28.25,27.75,28.25,128444,5.72281501455892,5.80084406750231,5.69817426099785,5.80084406750231,625519.830868743,0.0,1.0
1988-11-15,27.5,27.87,27.5,27.87,77363,5.64683935774561,5.72281501455892,5.64683935774561,5.72281501455892,376756.334865767,0.0,1.0
1988-11-16,27.0,27.62,27.0,27.62,39052,5.54416955124115,5.67148011130668,5.54416955124115,5.67148011130668,190182.495368302,0.0,1.0
1988-11-17,27.0,27.0,26.87,27.0,142044,5.54416955124115,5.54416955124115,5.51747540154999,5.54416955124115,691751.571548066,0.0,1.0
1988-11-18,27.25,27.37,27.0,27.0,169630,5.59550445449338,5.62014520805445,5.54416955124115,5.54416955124115,826094.86554658,0.0,1.0
1988-11-21,27.0,27.12,26.87,27.12,42044,5.54416955124115,5.56881030480222,5.51747540154999,5.56881030480222,204753.478317753,0.0,1.0
1988-11-22,27.12,27.12,26.87,27.0,79852,5.56881030480222,5.56881030480222,5.51747540154999,5.54416955124115,388877.71740627,0.0,1.0
1988-11-23,27.25,27.25,27.0,27.12,49363,5.59550445449338,5.59550445449338,5.54416955124115,5.56881030480222,240396.86876128,0.0,1.0
1988-11-25,26.62,27.0,26.62,27.0,36652,5.46614049829775,5.54416955124115,5.46614049829775,5.54416955124115,178494.541130775,0.0,1.0
1988-11-28,26.75,27.0,26.5,26.5,66667,5.49283464798891,5.54416955124115,5.44149974473668,5.44149974473668,324667.018813853,0.0,1.0
1988-11-29,27.12,27.12,26.62,26.75,33452,5.56881030480222,5.56881030480222,5.46614049829775,5.49283464798891,162910.602147404,0.0,1.0
1988-11-30,27.5,27.62,27.12,27.12,49985,5.64683935774561,5.67148011130668,5.56881030480222,5.56881030480222,243425.996901172,0.0,1.0
1988-12-01,27.75,27.75,27.37,27.5,133363,5.69817426099785,5.69817426099785,5.62014520805445,5.64683935774561,649475.267074742,0.0,1.0
1988-12-02,27.0,27.62,27.0,27.62,51644,5.54416955124115,5.67148011130668,5.54416955124115,5.67148011130668,251505.295267863,0.0,1.0
1988-12-05,27.25,27.25,27.0,27.0,108652,5.59550445449338,5.59550445449338,5.54416955124115,5.54416955124115,529133.1682566,0.0,1.0
1988-12-06,27.12,27.12,26.87,27.12,52830,5.56881030480222,5.56881030480222,5.51747540154999,5.56881030480222,257281.092653574,0.0,1.0
1988-12-07,27.25,27.25,27.0,27.0,60030,5.59550445449338,5.59550445449338,5.54416955124115,5.54416955124115,292344.955366157,0.0,1.0
1988-12-08,27.0,27.25,27.0,27.25,36444,5.54416955124115,5.59550445449338,5.54416955124115,5.59550445449338,177481.585096855,0.0,1.0
1988-12-09,27.37,27.5,27.25,27.5,68030,5.62014520805445,5.64683935774561,5.59550445449338,5.64683935774561,331304.802824582,0.0,1.0
1988-12-12,27.12,27.37,27.0,27.25,43230,5.56881030480222,5.62014520805445,5.54416955124115,5.59550445449338,210529.275703464,0.0,1.0
1988-12-13,26.75,27.12,26.75,27.12,80385,5.49283464798891,5.56881030480222,5.49283464798891,5.56881030480222,391473.417243188,0.0,1.0
1988-12-14,26.62,27.0,26.62,26.75,84563,5.46614049829775,5.54416955124115,5.46614049829775,5.49283464798891,411820.19757835,0.0,1.0
1988-12-15,26.37,26.75,26.25,26.5,207052,5.41480559504552,5.49283464798891,5.39016484148445,5.44149974473668,1008339.29199523,0.0,1.0
1988-12-16,26.25,26.37,26.0,26.25,88385,5.39016484148445,5.41480559504552,5.33882993823222,5.39016484148445,430433.264701612,0.0,1.0
1988-12-19,26.62,27.0,26.12,26.12,45867,5.46614049829775,5.54416955124115,5.36347069179329,5.36347069179329,223371.415421948,0.0,1.0
1988-12-20,26.87,27.25,26.75,27.0,39763,5.51747540154999,5.59550445449338,5.49283464798891,5.54416955124115,193645.051811169,0.0,1.0
1988-12-21,26.75,27.0,26.75,27.0,31467,5.49283464798891,5.54416955124115,5.49283464798891,5.54416955124115,153243.689996783,0.0,1.0
1988-12-22,27.25,27.37,26.87,26.87,94163,5.59550445449338,5.62014520805445,5.51747540154999,5.51747540154999,458572.01452846,0.0,1.0
1988-12-23,27.75,28.0,27.25,27.25,84978,5.69817426099785,5.74950916425008,5.59550445449338,5.59550445449338,413841.239665255,0.0,1.0
1988-12-27,27.37,27.62,27.12,27.62,36267,5.62014520805445,5.67148011130668,5.56881030480222,5.67148011130668,176619.598471838,0.0,1.0
1988-12-28,27.25,27.5,27.25,27.25,32652,5.59550445449338,5.64683935774561,5.59550445449338,5.59550445449338,159014.617401562,0.0,1.0
1988-12-29,27.5,27.62,27.12,27.37,40830,5.64683935774561,5.67148011130668,5.56881030480222,5.62014520805445,198841.321465937,0.0,1.0
1988-12-30,28.0,28.0,27.5,27.75,72385,5.74950916425008,5.74950916425008,5.64683935774561,5.69817426099785,352513.569784762,0.0,1.0
1989-01-03,27.62,27.75,27.12,27.75,54044,5.67148011130668,5.69817426099785,5.56881030480222,5.69817426099785,263193.249505391,0.0,1.0
1989-01-04,27.12,27.62,27.12,27.62,79052,5.56881030480222,5.67148011130668,5.56881030480222,5.67148011130668,384981.732660427,0.0,1.0
1989-01-05,27.87,28.0,27.0,27.12,216830,5.72281501455892,5.74950916425008,5.54416955124115,5.56881030480222,1055957.96555129,0.0,1.0
1989-01-06,27.75,27.87,27.75,27.87,22252,5.69817426099785,5.72281501455892,5.69817426099785,5.72281501455892,108366.815705609,0.0,1.0
1989-01-09,29.0,29.0,27.75,27.87,74667,5.95484877725901,5.95484877725901,5.69817426099785,5.72281501455892,363626.866272278,0.0,1.0
1989-01-10,28.62,28.87,28.25,28.87,63763,5.87681972431562,5.92815462756785,5.80084406750231,5.92815462756785,310524.594186444,0.0,1.0
1989-01-11,28.37,28.62,28.37,28.5,13778,5.82548482106338,5.87681972431562,5.82548482106338,5.85217897075454,67098.5972852726,0.0,1.0
1989-01-12,28.5,28.75,28.37,28.62,90844,5.85217897075454,5.90351387400678,5.82548482106338,5.87681972431562,442408.547814146,0.0,1.0
1989-01-13,27.87,28.5,27.75,28.37,149600,5.72281501455892,5.85217897075454,5.69817426099785,5.82548482106338,728549.147472548,0.0,1.0
1989-01-16,28.0,28.0,27.75,27.87,41363,5.74950916425008,5.74950916425008,5.69817426099785,5.72281501455892,201437.021302854,0.0,1.0
1989-01-17,27.75,28.0,27.75,28.0,42252,5.69817426099785,5.74950916425008,5.69817426099785,5.74950916425008,205766.434351672,0.0,1.0
1989-01-18,27.75,27.87,27.62,27.87,25867,5.69817426099785,5.72281501455892,5.67148011130668,5.72281501455892,125971.796775885,0.0,1.0
1989-01-19,27.87,28.0,27.62,27.62,76385,5.72281501455892,5.74950916425008,5.67148011130668,5.67148011130668,371993.493513975,0.0,1.0
1989-01-20,27.87,28.12,27.87,28.12,22400,5.72281501455892,5.77414991781115,5.72281501455892,5.77414991781115,109087.57288359,0.0,1.0
1989-01-23,28.0,28.0,27.87,28.0,25185,5.74950916425008,5.74950916425008,5.72281501455892,5.74950916425008,122650.469780054,0.0,1.0
1989-01-24,27.75,27.87,27.75,27.87,14785,5.69817426099785,5.72281501455892,5.69817426099785,5.72281501455892,72002.6680841018,0.0,1.0
1989-01-25,27.62,27.87,27.62,27.87,20978,5.67148011130668,5.72281501455892,5.67148011130668,5.72281501455892,102162.459997855,0.0,1.0
1989-01-26,27.75,28.0,27.62,27.87,39378,5.69817426099785,5.74950916425008,5.67148011130668,5.72281501455892,191770.109152233,0.0,1.0
1989-01-27,28.5,28.5,27.75,27.75,86044,5.85217897075454,5.85217897075454,5.69817426099785,5.69817426099785,419032.639339091,0.0,1.0
1989-01-30,28.37,28.37,27.87,28.25,76800,5.82548482106338,5.82548482106338,5.72281501455892,5.80084406750231,374014.535600881,0.0,1.0
1989-01-31,28.5,28.5,28.0,28.25,136444,5.85217897075454,5.85217897075454,5.74950916425008,5.80084406750231,664479.678327169,0.0,1.0
1989-02-01,28.0,28.5,27.87,28.5,48830,5.74950916425008,5.85217897075454,5.72281501455892,5.85217897075454,237801.168924362,0.0,1.0
1989-02-02,28.25,28.25,27.62,27.62,46430,5.80084406750231,5.80084406750231,5.67148011130668,5.67148011130668,226113.214686834,0.0,1.0
1989-02-03,28.25,28.5,28.0,28.0,60978,5.80084406750231,5.85217897075454,5.74950916425008,5.74950916425008,296961.69728998,0.0,1.0
1989-02-06,28.5,29.0,28.12,28.12,42785,5.85217897075454,5.95484877725901,5.77414991781115,5.77414991781115,208362.13418859,0.0,1.0
1989-02-07,28.5,29.0,28.5,28.5,48000,5.85217897075454,5.95484877725901,5.85217897075454,5.85217897075454,233759.084750551,0.0,1.0
1989-02-08,28.62,29.0,28.5,28.62,56385,5.87681972431562,5.95484877725901,5.85217897075454,5.87681972431562,274593.874867912,0.0,1.0
1989-02-09,28.87,29.0,28.5,28.62,41778,5.92815462756785,5.95484877725901,5.85217897075454,5.87681972431562,203458.06338976,0.0,1.0
1989-02-10,28.5,28.75,28.37,28.62,64385,5.85217897075454,5.90351387400678,5.82548482106338,5.87681972431562,313553.722326337,0.0,1.0
1989-02-13,28.25,28.62,28.12,28.5,36178,5.80084406750231,5.87681972431562,5.77414991781115,5.85217897075454,176186.170168863,0.0,1.0
1989-02-14,28.12,28.5,28.12,28.12,50963,5.77414991781115,5.85217897075454,5.77414991781115,5.77414991781115,248188.838252965,0.0,1.0
1989-02-15,28.62,28.75,28.25,28.25,12030,5.87681972431562,5.90351387400678,5.80084406750231,5.80084406750231,58585.8706156066,0.0,1.0
1989-02-16,29.25,29.25,28.5,28.62,61452,6.00618368051124,6.00618368051124,5.85217897075454,5.87681972431562,299270.068251892,0.0,1.0
1989-02-17,29.0,29.25,28.75,29.25,21067,5.95484877725901,6.00618368051124,5.90351387400678,6.00618368051124,102595.88830083,0.0,1.0
1989-02-21,28.87,29.12,28.75,29.0,37244,5.92815462756785,5.97948953082008,5.90351387400678,5.95484877725901,181377.569842698,0.0,1.0
1989-02-22,29.0,29.12,28.87,29.0,28800,5.95484877725901,5.97948953082008,5.92815462756785,5.95484877725901,140255.45085033,0.0,1.0
1989-02-23,28.87,29.25,28.87,28.87,31378,5.92815462756785,6.00618368051124,5.92815462756785,5.92815462756785,152810.261693808,0.0,1.0
1989-02-24,29.0,29.0,28.75,28.75,52652,5.95484877725901,5.95484877725901,5.90351387400678,5.90351387400678,256414.236047624,0.0,1.0
1989-02-27,28.37,28.87,28.25,28.87,77867,5.82548482106338,5.92815462756785,5.80084406750231,5.92815462756785,379210.805255648,0.0,1.0
1989-02-28,28.37,28.5,28.25,28.25,44178,5.82548482106338,5.85217897075454,5.80084406750231,5.80084406750231,215146.017627288,0.0,1.0
1989-03-01,28.37,28.75,28.37,28.5,56267,5.82548482106338,5.90351387400678,5.82548482106338,5.85217897075454,274019.2171179,0.0,1.0
1989-03-02,29.25,29.37,28.75,28.75,36267,6.00618368051124,6.03082443407231,5.90351387400678,5.90351387400678,176619.598471838,0.0,1.0
1989-03-03,29.12,29.25,29.0,29.25,60978,5.97948953082008,6.00618368051124,5.95484877725901,6.00618368051124,296961.69728998,0.0,1.0
1989-03-06,29.12,29.12,29.0,29.12,37244,5.97948953082008,5.97948953082008,5.95484877725901,5.97948953082008,181377.569842698,0.0,1.0
1989-03-07,29.0,29.12,28.87,29.0,39763,5.95484877725901,5.97948953082008,5.92815462756785,5.95484877725901,193645.051811169,0.0,1.0
1989-03-08,28.75,29.12,28.75,28.87,19852,5.90351387400678,5.97948953082008,5.90351387400678,5.92815462756785,96678.8614680817,0.0,1.0
1989-03-09,28.75,29.0,28.75,29.0,24652,5.90351387400678,5.95484877725901,5.90351387400678,5.95484877725901,120054.769943137,0.0,1.0
1989-03-10,28.87,29.0,28.75,28.87,23467,5.92815462756785,5.95484877725901,5.90351387400678,5.92815462756785,114283.842538358,0.0,1.0
1989-03-13,28.62,29.0,28.62,29.0,25067,5.87681972431562,5.95484877725901,5.87681972431562,5.95484877725901,122075.812030043,0.0,1.0
1989-03-14,29.0,29.0,28.75,28.75,29185,5.95484877725901,5.95484877725901,5.90351387400678,5.90351387400678,142130.393509267,0.0,1.0
1989-03-15,29.12,29.25,29.12,29.25,61867,5.97948953082008,6.00618368051124,5.97948953082008,6.00618368051124,301291.110338798,0.0,1.0
1989-03-16,29.37,29.37,29.12,29.37,31763,6.03082443407231,6.03082443407231,5.97948953082008,6.03082443407231,154685.204352745,0.0,1.0
1989-03-17,28.62,29.25,28.62,29.25,53067,5.87681972431562,6.00618368051124,5.87681972431562,6.00618368051124,258435.27813453,0.0,1.0
1989-03-20,28.5,28.75,28.37,28.62,51585,5.85217897075454,5.90351387400678,5.82548482106338,5.87681972431562,251217.966392857,0.0,1.0
1989-03-21,28.75,28.75,28.5,28.62,48000,5.90351387400678,5.90351387400678,5.85217897075454,5.87681972431562,233759.08475055,0.0,1.0
1989-03-22,29.0,29.25,28.5,28.5,49185,5.95484877725901,6.00618368051124,5.85217897075454,5.85217897075454,239530.01215533,0.0,1.0
1989-03-23,29.25,29.5,29.0,29.25,61452,6.00618368051124,6.05751858376348,5.95484877725901,6.00618368051124,299270.068251892,0.0,1.0
1989-03-27,29.25,29.5,29.12,29.12,37600,6.00618368051124,6.05751858376348,5.97948953082008,5.97948953082008,183111.283054598,0.0,1.0
1989-03-28,29.5,29.62,29.25,29.25,123467,6.05751858376348,6.08215933732455,6.00618368051124,6.00618368051124,601281.93576867,0.0,1.0
1989-03-29,29.62,29.62,29.25,29.25,47230,6.08215933732455,6.08215933732455,6.00618368051124,6.00618368051124,230009.199432677,0.0,1.0
1989-03-30,29.75,29.75,29.37,29.5,41452,6.10885348701571,6.10885348701571,6.03082443407231,6.05751858376348,201870.449605829,0.0,1.0
1989-03-31,29.87,29.87,29.25,29.75,138163,6.13349424057678,6.13349424057678,6.00618368051124,6.10885348701571,672851.175549798,0.0,1.0
1989-04-03,30.37,30.37,29.75,29.87,127052,6.23616404708125,6.23616404708125,6.10885348701571,6.13349424057678,618740.817410977,0.0,1.0
1989-04-04,30.12,30.5,30.0,30.37,72830,6.18482914382901,6.26285819677241,6.16018839026794,6.23616404708125,354680.711299637,0.0,1.0
1989-04-05,30.25,30.25,29.87,30.0,66163,6.21152329352017,6.21152329352017,6.13349424057678,6.16018839026794,322212.548423972,0.0,1.0
1989-04-06,31.12,31.25,30.12,30.12,130430,6.39016875683794,6.41686290652911,6.18482914382901,6.18482914382901,635191.613000298,0.0,1.0
1989-04-07,32.0,32.0,31.25,31.25,197985,6.5708676162858,6.5708676162858,6.41686290652911,6.41686290652911,964183.174882036,0.0,1.0
1989-04-10,32.25,32.25,31.87,32.0,72652,6.62220251953804,6.62220251953804,6.54417346659464,6.5708676162858,353813.854693687,0.0,1.0
1989-04-11,32.0,32.25,32.0,32.0,34844,6.5708676162858,6.62220251953804,6.5708676162858,6.5708676162858,169689.61560517,0.0,1.0
1989-04-12,32.25,32.25,32.0,32.0,36267,6.62220251953804,6.62220251953804,6.5708676162858,6.5708676162858,176619.598471838,0.0,1.0
1989-04-13,32.0,32.13,31.87,32.13,70785,6.5708676162858,6.59756176597697,6.54417346659464,6.59756176597697,344721.600293077,0.0,1.0
1989-04-14,32.25,32.25,32.0,32.0,41363,6.62220251953804,6.62220251953804,6.5708676162858,6.5708676162858,201437.021302854,0.0,1.0
1989-04-17,32.38,32.5,32.0,32.25,37867,6.6488966692292,6.67353742279027,6.5708676162858,6.62220251953804,184411.567963523,0.0,1.0
1989-04-18,33.25,33.38,32.5,32.5,67052,6.82754213254697,6.85423628223813,6.67353742279027,6.67353742279027,326541.96147279,0.0,1.0
1989-04-19,32.75,33.13,32.75,33.0,51644,6.7248723260425,6.8029013789859,6.7248723260425,6.77620722929474,251505.295267863,0.0,1.0
1989-04-20,32.38,32.75,32.13,32.75,32652,6.6488966692292,6.7248723260425,6.59756176597697,6.7248723260425,159014.617401562,0.0,1.0
1989-04-21,32.88,32.88,32.25,32.38,62400,6.75156647573366,6.75156647573366,6.62220251953804,6.6488966692292,303886.810175716,0.0,1.0
1989-04-24,32.38,33.0,32.38,32.88,24563,6.6488966692292,6.77620722929474,6.6488966692292,6.75156647573366,119621.341640162,0.0,1.0
1989-04-25,32.63,32.63,32.38,32.38,34163,6.70023157248143,6.70023157248143,6.6488966692292,6.6488966692292,166373.158590272,0.0,1.0
1989-04-26,32.13,32.63,32.13,32.5,71052,6.59756176597697,6.70023157248143,6.59756176597697,6.67353742279027,346021.885202002,0.0,1.0
1989-04-27,32.13,32.25,32.13,32.25,20800,6.59756176597697,6.62220251953804,6.59756176597697,6.62220251953804,101295.603391905,0.0,1.0
1989-04-28,32.0,32.13,31.75,32.13,81985,6.5708676162858,6.59756176597697,6.51953271303357,6.59756176597697,399265.386734873,0.0,1.0
1989-05-01,31.5,31.87,31.5,31.87,17985,6.46819780978134,6.54417346659464,6.46819780978134,6.54417346659464,87586.6070674718,0.0,1.0
1989-05-02,31.5,31.5,31.37,31.37,32563,6.46819780978134,6.46819780978134,6.44150366009018,6.44150366009018,158581.189098587,0.0,1.0
1989-05-03,31.37,31.62,31.37,31.37,102252,6.44150366009018,6.49283856334241,6.44150366009018,6.44150366009018,497965.29028986,0.0,1.0
1989-05-04,31.62,31.62,31.37,31.5,13985,6.49283856334241,6.49283856334241,6.44150366009018,6.46819780978134,68106.6833382593,0.0,1.0
1989-05-05,31.25,31.75,31.0,31.62,48178,6.41686290652911,6.51953271303357,6.36552800327687,6.49283856334241,234625.9413565,0.0,1.0
1989-05-08,31.12,31.5,31.12,31.12,9452,6.39016875683794,6.46819780978134,6.39016875683794,6.39016875683794,46031.0597721292,0.0,1.0
1989-05-09,31.0,31.25,31.0,31.12,22044,6.36552800327687,6.41686290652911,6.36552800327687,6.39016875683794,107353.85967169,0.0,1.0
1989-05-10,31.25,31.37,31.0,31.0,52000,6.41686290652911,6.44150366009018,6.36552800327687,6.36552800327687,253239.008479763,0.0,1.0
1989-05-11,32.13,32.25,31.37,31.37,91200,6.59756176597697,6.62220251953804,6.44150366009018,6.44150366009018,444142.261026045,0.0,1.0
1989-05-12,32.75,33.0,32.0,32.0,154667,6.7248723260425,6.77620722929474,6.5708676162858,6.5708676162858,753225.340856529,0.0,1.0
1989-05-15,33.75,33.75,32.75,32.88,79052,6.93021193905143,6.93021193905143,6.7248723260425,6.75156647573366,384981.732660427,0.0,1.0
1989-05-16,34.13,34.25,33.63,33.63,105452,7.00824099199483,7.0328817455559,6.90557118549036,6.90557118549036,513549.22927323,0.0,1.0
1989-05-17,34.13,34.25,33.88,34.13,84030,7.00824099199483,7.0328817455559,6.9569060887426,7.00824099199483,409224.497741432,0.0,1.0
1989-05-18,33.75,34.13,33.38,34.13,201985,6.93021193905143,7.00824099199483,6.85423628223813,7.00824099199483,983663.098611249,0.0,1.0
1989-05-19,33.38,33.5,33.25,33.5,302578,6.85423628223813,6.8788770357992,6.82754213254697,6.8788770357992,1473549.09053442,0.0,1.0
1989-05-22,33.75,33.75,33.38,33.5,142667,6.93021193905143,6.93021193905143,6.85423628223813,6.8788770357992,694785.569668891,0.0,1.0
1989-05-23,33.63,33.75,33.25,33.5,77600,6.90557118549036,6.93021193905143,6.82754213254697,6.8788770357992,377910.520346723,0.0,1.0
1989-05-24,33.88,33.88,32.5,33.38,36652,6.9569060887426,6.9569060887426,6.67353742279027,6.85423628223813,178494.541130774,0.0,1.0
1989-05-25,33.88,34.13,33.75,33.88,28178,6.9569060887426,7.00824099199483,6.93021193905143,6.9569060887426,137226.322710438,0.0,1.0
1989-05-26,33.88,34.0,33.63,34.0,128800,6.9569060887426,6.98154684230367,6.90557118549036,6.98154684230367,627253.544080643,0.0,1.0
1989-05-30,34.0,34.0,33.75,33.88,30578,6.98154684230367,6.98154684230367,6.93021193905143,6.9569060887426,148914.276947965,0.0,1.0
1989-05-31,34.0,34.25,33.75,33.75,76830,6.98154684230367,7.0328817455559,6.93021193905143,6.93021193905143,374160.635028849,0.0,1.0
1989-06-01,34.25,34.25,34.0,34.13,19467,7.0328817455559,7.0328817455559,6.98154684230367,7.00824099199483,94803.9188091451,0.0,1.0
1989-06-02,34.38,34.63,34.25,34.25,13630,7.05957589524706,7.11091079849929,7.0328817455559,7.0328817455559,66377.8401072917,0.0,1.0
1989-06-05,34.5,34.63,34.13,34.13,60978,7.08421664880813,7.11091079849929,7.00824099199483,7.00824099199483,296961.69728998,0.0,1.0
1989-06-06,34.63,34.63,34.38,34.38,51378,7.11091079849929,7.11091079849929,7.05957589524706,7.05957589524706,250209.88033987,0.0,1.0
1989-06-07,34.5,34.63,34.38,34.38,79763,7.08421664880813,7.11091079849929,7.05957589524706,7.05957589524706,388444.289103295,0.0,1.0
1989-06-08,34.75,34.75,34.25,34.38,99585,7.13555155206036,7.13555155206036,7.0328817455559,7.05957589524706,484977.051143408,0.0,1.0
1989-06-09,34.63,34.75,34.25,34.5,53778,7.11091079849929,7.13555155206036,7.0328817455559,7.08421664880813,261897.834577398,0.0,1.0
1989-06-12,34.75,34.75,34.5,34.5,9185,7.13555155206036,7.13555155206036,7.08421664880813,7.08421664880813,44730.7748632043,0.0,1.0
1989-06-13,34.5,34.75,34.5,34.5,35378,7.08421664880813,7.13555155206036,7.08421664880813,7.08421664880813,172290.18542302,0.0,1.0
1989-06-14,34.75,34.75,34.5,34.63,90252,7.13555155206036,7.13555155206036,7.08421664880813,7.11091079849929,439525.519102223,0.0,1.0
1989-06-15,34.63,34.88,34.5,34.88,70963,7.11091079849929,7.16224570175153,7.08421664880813,7.16224570175153,345588.456899027,0.0,1.0
1989-06-16,34.75,34.88,34.63,34.63,49985,7.13555155206036,7.16224570175153,7.11091079849929,7.11091079849929,243425.996901172,0.0,1.0
1989-06-19,34.38,34.63,34.13,34.63,53452,7.05957589524706,7.11091079849929,7.00824099199483,7.11091079849929,260310.220793467,0.0,1.0
1989-06-20,34.25,34.38,34.13,34.38,60563,7.0328817455559,7.05957589524706,7.00824099199483,7.05957589524706,294940.655203075,0.0,1.0
1989-06-21,34.5,34.63,34.25,34.25,39200,7.08421664880813,7.11091079849929,7.0328817455559,7.0328817455559,190903.252546283,0.0,1.0
1989-06-22,34.88,34.88,34.5,34.5,96385,7.16224570175153,7.16224570175153,7.08421664880813,7.08421664880813,469393.112160037,0.0,1.0
1989-06-23,35.5,35.5,34.88,34.88,44444,7.28955626181706,7.28955626181706,7.16224570175153,7.16224570175153,216441.432555281,0.0,1.0
1989-06-26,35.38,35.38,35.13,35.38,13244,7.26491550825599,7.26491550825599,7.21358060500376,7.26491550825599,64498.0274674227,0.0,1.0
1989-06-27,35.5,35.5,35.13,35.13,24563,7.28955626181706,7.28955626181706,7.21358060500376,7.21358060500376,119621.341640162,0.0,1.0
1989-06-28,35.75,35.88,35.5,35.5,28978,7.3408911650693,7.36758531476046,7.28955626181706,7.28955626181706,141122.30745628,0.0,1.0
1989-06-29,35.63,36.0,35.5,36.0,61067,7.31625041150822,7.39222606832153,7.28955626181706,7.39222606832153,297395.125592956,0.0,1.0
1989-06-30,36.25,36.25,34.88,35.63,66963,7.44356097157376,7.44356097157376,7.16224570175153,7.31625041150822,326108.533169815,0.0,1.0
1989-07-03,35.63,36.0,35.63,36.0,42430,7.31625041150822,7.39222606832153,7.31625041150822,7.39222606832153,206633.290957622,0.0,1.0
1989-07-05,35.25,35.88,35.13,35.75,33185,7.23822135856483,7.36758531476046,7.21358060500376,7.3408911650693,161610.317238479,0.0,1.0
1989-07-06,35.5,35.5,34.88,35.13,74785,7.28955626181706,7.28955626181706,7.16224570175153,7.21358060500376,364201.52402229,0.0,1.0
1989-07-07,36.25,36.25,35.5,35.5,102430,7.44356097157376,7.44356097157376,7.28955626181706,7.28955626181706,498832.14689581,0.0,1.0
1989-07-10,36.88,37.13,36.13,36.13,90044,7.57292492776939,7.62425983102162,7.41892021801269,7.41892021801269,438512.563068303,0.0,1.0
1989-07-11,37.0,37.13,36.75,37.13,117244,7.59756568133046,7.62425983102162,7.54623077807823,7.62425983102162,570976.044426948,0.0,1.0
1989-07-12,36.88,37.13,36.88,37.0,65630,7.57292492776939,7.62425983102162,7.57292492776939,7.59756568133046,319616.848587055,0.0,1.0
1989-07-13,36.88,37.0,36.75,36.88,39644,7.57292492776939,7.59756568133046,7.54623077807823,7.57292492776939,193065.524080225,0.0,1.0
1989-07-14,37.0,37.13,36.75,36.88,49600,7.59756568133046,7.62425983102162,7.54623077807823,7.57292492776939,241551.054242235,0.0,1.0
1989-07-17,37.0,37.0,36.75,37.0,32978,7.59756568133046,7.59756568133046,7.54623077807823,7.59756568133046,160602.231185493,0.0,1.0
1989-07-18,36.63,37.25,36.5,37.25,42963,7.52159002451716,7.64890058458269,7.494895874826,7.64890058458269,209228.990794539,0.0,1.0
1989-07-19,38.0,38.0,36.88,37.25,73452,7.80290529433939,7.80290529433939,7.57292492776939,7.64890058458269,357709.83943953,0.0,1.0
1989-07-20,36.5,37.88,36.5,37.88,48563,7.494895874826,7.77826454077832,7.494895874826,7.77826454077832,236500.884015437,0.0,1.0
1989-07-21,36.25,36.75,36.25,36.5,23644,7.44356097157376,7.54623077807823,7.44356097157376,7.494895874826,115145.829163375,0.0,1.0
1989-07-24,36.13,36.13,35.63,36.0,36563,7.41892021801269,7.41892021801269,7.31625041150822,7.39222606832153,178061.112827799,0.0,1.0
1989-07-25,35.75,36.25,35.75,36.0,67467,7.3408911650693,7.44356097157376,7.3408911650693,7.39222606832153,328563.003559695,0.0,1.0
1989-07-26,35.5,35.75,35.5,35.75,30785,7.28955626181706,7.3408911650693,7.28955626181706,7.3408911650693,149922.363000952,0.0,1.0
1989-07-27,35.75,35.75,35.5,35.5,96830,7.3408911650693,7.3408911650693,7.28955626181706,7.28955626181706,471560.253674912,0.0,1.0
1989-07-28,36.0,36.0,35.63,35.75,35378,7.39222606832153,7.39222606832153,7.31625041150822,7.3408911650693,172290.18542302,0.0,1.0
1989-07-31,36.38,36.38,36.0,36.0,26430,7.47025512126492,7.47025512126492,7.39222606832153,7.39222606832153,128713.596040772,0.0,1.0
1989-08-01,36.25,36.63,36.25,36.63,34430,7.44356097157376,7.52159002451716,7.44356097157376,7.52159002451716,167673.443499197,0.0,1.0
1989-08-02,36.63,36.63,35.88,35.88,28444,7.52159002451716,7.52159002451716,7.36758531476046,7.36758531476046,138521.73763843,0.0,1.0
1989-08-03,36.5,36.75,36.25,36.38,139467,7.494895874826,7.54623077807823,7.44356097157376,7.47025512126492,679201.63068552,0.0,1.0
1989-08-04,36.38,36.38,36.13,36.25,96978,7.47025512126492,7.47025512126492,7.41892021801269,7.44356097157376,472281.010852893,0.0,1.0
1989-08-07,36.5,36.5,36.0,36.13,58963,7.494895874826,7.494895874826,7.39222606832153,7.41892021801269,287148.685711389,0.0,1.0
1989-08-08,36.75,36.75,36.13,36.25,80267,7.54623077807823,7.54623077807823,7.41892021801269,7.44356097157376,390898.759493175,0.0,1.0
1989-08-09,36.38,36.63,36.38,36.63,18578,7.47025512126492,7.52159002451716,7.47025512126492,7.52159002451716,90474.5057603277,0.0,1.0
1989-08-10,36.63,36.63,36.38,36.5,6163,7.52159002451716,7.52159002451716,7.47025512126492,7.494895874826,30013.6924857842,0.0,1.0
1989-08-11,36.5,36.88,36.38,36.88,76652,7.494895874826,7.57292492776939,7.47025512126492,7.57292492776939,373293.778422899,0.0,1.0
1989-08-14,36.25,36.38,36.25,36.25,40444,7.44356097157376,7.47025512126492,7.44356097157376,7.44356097157376,196961.508826068,0.0,1.0
1989-08-15,36.13,36.25,35.88,36.25,44444,7.41892021801269,7.44356097157376,7.36758531476046,7.44356097157376,216441.43255528,0.0,1.0
1989-08-16,36.13,36.25,36.0,36.0,47852,7.41892021801269,7.44356097157376,7.39222606832153,7.39222606832153,233038.32757257,0.0,1.0
1989-08-17,35.88,36.0,35.75,36.0,88800,7.36758531476046,7.39222606832153,7.3408911650693,7.39222606832153,432454.306788518,0.0,1.0
1989-08-18,36.0,36.0,35.63,35.63,45185,7.39222606832153,7.39222606832153,7.31625041150822,7.31625041150822,220050.088426117,0.0,1.0
1989-08-21,35.75,36.0,35.75,35.88,70400,7.3408911650693,7.39222606832153,7.3408911650693,7.36758531476046,342846.65763414,0.0,1.0
1989-08-22,35.75,36.0,35.75,35.88,101867,7.3408911650693,7.39222606832153,7.3408911650693,7.36758531476046,496090.347630923,0.0,1.0
1989-08-23,35.75,36.0,35.75,35.88,17867,7.3408911650693,7.39222606832153,7.3408911650693,7.36758531476046,87011.94931746,0.0,1.0
1989-08-24,36.25,36.25,35.75,35.75,89630,7.44356097157376,7.44356097157376,7.3408911650693,7.3408911650693,436496.39096233,0.0,1.0
1989-08-25,35.75,36.25,35.75,36.13,45067,7.3408911650693,7.44356097157376,7.3408911650693,7.41892021801269,219475.430676105,0.0,1.0
1989-08-28,35.25,35.75,35.25,35.75,29363,7.23822135856483,7.3408911650693,7.23822135856483,7.3408911650693,142997.250115217,0.0,1.0
1989-08-29,35.13,35.5,35.13,35.25,36563,7.21358060500376,7.28955626181706,7.21358060500376,7.23822135856483,178061.112827799,0.0,1.0
1989-08-30,35.38,35.5,35.13,35.13,10785,7.26491550825599,7.28955626181706,7.21358060500376,7.21358060500376,52522.7443548893,0.0,1.0
1989-08-31,34.88,35.25,34.5,35.25,76385,7.16224570175153,7.23822135856483,7.08421664880813,7.23822135856483,371993.493513975,0.0,1.0
1989-09-01,35.0,35.13,34.88,34.88,93452,7.1868864553126,7.21358060500376,7.16224570175153,7.16224570175153,455109.458085592,0.0,1.0
1989-09-05,34.88,35.13,34.88,34.88,49867,7.16224570175153,7.21358060500376,7.16224570175153,7.16224570175153,242851.33915116,0.0,1.0
1989-09-06,35.0,35.0,34.75,34.88,163052,7.1868864553126,7.1868864553126,7.13555155206036,7.16224570175153,794060.13097389,0.0,1.0
1989-09-07,35.5,35.5,35.25,35.38,34400,7.28955626181706,7.28955626181706,7.23822135856483,7.26491550825599,167527.344071228,0.0,1.0
1989-09-08,35.0,35.75,34.88,35.75,86163,7.1868864553126,7.3408911650693,7.16224570175153,7.3408911650693,419612.167070035,0.0,1.0
1989-09-11,34.5,35.0,34.5,34.88,31230,7.08421664880813,7.1868864553126,7.08421664880813,7.16224570175153,152089.504515827,0.0,1.0
1989-09-12,34.75,34.75,34.38,34.5,54163,7.13555155206036,7.13555155206036,7.05957589524706,7.08421664880813,263772.777236335,0.0,1.0
1989-09-13,34.5,34.75,34.5,34.75,61363,7.08421664880813,7.13555155206036,7.08421664880813,7.13555155206036,298836.639948917,0.0,1.0
1989-09-14,34.25,34.63,34.25,34.5,125363,7.0328817455559,7.11091079849929,7.0328817455559,7.08421664880813,610515.419616317,0.0,1.0
1989-09-15,34.38,34.63,34.25,34.25,48030,7.05957589524706,7.11091079849929,7.0328817455559,7.0328817455559,233905.184178519,0.0,1.0
1989-09-18,34.38,34.5,34.25,34.38,53067,7.05957589524706,7.08421664880813,7.0328817455559,7.05957589524706,258435.27813453,0.0,1.0
1989-09-19,34.38,34.38,34.13,34.25,75852,7.05957589524706,7.05957589524706,7.00824099199483,7.0328817455559,369397.793677057,0.0,1.0
1989-09-20,34.88,34.88,34.38,34.5,211052,7.16224570175153,7.16224570175153,7.05957589524706,7.08421664880813,1027819.21572444,0.0,1.0
1989-09-21,35.5,35.75,34.63,34.75,248267,7.28955626181706,7.3408911650693,7.11091079849929,7.13555155206036,1209055.5561201,0.0,1.0
1989-09-22,35.0,35.75,35.0,35.63,95644,7.1868864553126,7.3408911650693,7.1868864553126,7.31625041150822,465784.456289201,0.0,1.0
1989-09-25,34.5,35.0,34.5,35.0,45244,7.08421664880813,7.1868864553126,7.08421664880813,7.1868864553126,220337.417301123,0.0,1.0
1989-09-26,34.38,34.88,34.38,34.63,160830,7.05957589524706,7.16224570175153,7.05957589524706,7.11091079849929,783239.033342313,0.0,1.0
1989-09-27,33.88,34.25,33.75,33.88,251200,6.9569060887426,7.0328817455559,6.93021193905143,6.9569060887426,1223339.21019455,0.0,1.0
1989-09-28,33.88,34.0,33.75,33.88,99378,6.9569060887426,6.98154684230367,6.93021193905143,6.9569060887426,483968.96509042,0.0,1.0
1989-09-29,34.25,34.25,33.88,33.88,80978,7.0328817455559,7.0328817455559,6.9569060887426,6.9569060887426,394361.315936043,0.0,1.0
1989-10-02,34.63,35.13,34.25,34.25,53778,7.11091079849929,7.21358060500376,7.0328817455559,7.0328817455559,261897.834577398,0.0,1.0
1989-10-03,35.88,36.25,34.63,34.63,99200,7.36758531476046,7.44356097157376,7.11091079849929,7.11091079849929,483102.108484471,0.0,1.0
1989-10-04,35.63,36.0,35.63,35.88,50400,7.31625041150822,7.39222606832153,7.31625041150822,7.36758531476046,245447.038988078,0.0,1.0
1989-10-05,35.75,36.13,35.63,35.63,20563,7.3408911650693,7.41892021801269,7.31625041150822,7.31625041150822,100141.417910949,0.0,1.0
1989-10-06,36.25,36.38,35.75,35.75,23852,7.44356097157376,7.47025512126492,7.3408911650693,7.3408911650693,116158.785197294,0.0,1.0
1989-10-09,35.88,36.13,35.88,36.13,8030,7.36758531476046,7.41892021801269,7.36758531476046,7.41892021801269,39105.9468863941,0.0,1.0
1989-10-10,36.0,36.13,35.88,36.0,16385,7.39222606832153,7.41892021801269,7.36758531476046,7.39222606832153,79794.6375757868,0.0,1.0
1989-10-11,36.0,36.13,35.88,35.88,30844,7.39222606832153,7.41892021801269,7.36758531476046,7.36758531476046,150209.691875958,0.0,1.0
1989-10-12,35.63,35.88,35.63,35.88,73363,7.31625041150822,7.36758531476046,7.31625041150822,7.36758531476046,357276.411136555,0.0,1.0
1989-10-13,34.75,35.75,34.63,35.75,96267,7.13555155206036,7.3408911650693,7.11091079849929,7.3408911650693,468818.454410026,0.0,1.0
1989-10-16,34.0,34.75,33.75,34.75,76000,6.98154684230367,7.13555155206036,6.93021193905143,7.13555155206036,370118.550855038,0.0,1.0
1989-10-17,33.75,34.13,33.38,33.75,72444,6.93021193905143,7.00824099199483,6.85423628223813,6.93021193905143,352800.898659768,0.0,1.0
1989-10-18,34.63,34.75,33.63,33.63,67200,7.11091079849929,7.13555155206036,6.90557118549036,6.90557118549036,327262.718650771,0.0,1.0
1989-10-19,36.0,36.5,34.75,34.75,112178,7.39222606832153,7.494895874826,7.13555155206036,7.13555155206036,546304.721023901,0.0,1.0
1989-10-20,36.63,36.63,36.0,36.25,108652,7.52159002451716,7.52159002451716,7.39222606832153,7.44356097157376,529133.1682566,0.0,1.0
1989-10-23,36.88,37.0,36.63,36.63,52800,7.57292492776939,7.59756568133046,7.52159002451716,7.52159002451716,257134.993225605,0.0,1.0
1989-10-24,36.38,36.75,36.0,36.75,35585,7.47025512126492,7.54623077807823,7.39222606832153,7.54623077807823,173298.271476007,0.0,1.0
1989-10-25,37.0,37.25,36.38,36.38,64444,7.59756568133046,7.64890058458269,7.47025512126492,7.47025512126492,313841.051201343,0.0,1.0
1989-10-26,36.75,37.13,36.5,37.0,41630,7.54623077807823,7.62425983102162,7.494895874826,7.59756568133046,202737.306211779,0.0,1.0
1989-10-27,36.25,36.63,36.0,36.63,75200,7.44356097157376,7.52159002451716,7.39222606832153,7.52159002451716,366222.566109196,0.0,1.0
1989-10-30,35.88,36.25,35.75,36.13,65185,7.36758531476046,7.44356097157376,7.3408911650693,7.41892021801269,317449.70707218,0.0,1.0
1989-10-31,35.75,36.0,35.75,36.0,169363,7.3408911650693,7.39222606832153,7.3408911650693,7.39222606832153,824794.580637655,0.0,1.0
1989-11-01,36.0,36.13,35.63,35.63,225600,7.39222606832153,7.41892021801269,7.31625041150822,7.31625041150822,1098667.69832759,0.0,1.0
1989-11-02,36.0,36.13,35.75,36.0,245630,7.39222606832153,7.41892021801269,7.3408911650693,7.39222606832153,1196213.41640162,0.0,1.0
1989-11-03,36.13,36.13,35.88,35.88,165600,7.41892021801269,7.41892021801269,7.36758531476046,7.36758531476046,806468.842389399,0.0,1.0
1989-11-06,36.5,36.5,36.0,36.0,40444,7.494895874826,7.494895874826,7.39222606832153,7.39222606832153,196961.508826068,0.0,1.0
1989-11-07,36.63,36.63,36.25,36.38,74844,7.52159002451716,7.52159002451716,7.44356097157376,7.47025512126492,364488.852897295,0.0,1.0
1989-11-08,37.0,37.13,36.5,36.5,69363,7.59756568133046,7.62425983102162,7.494895874826,7.494895874826,337796.487407342,0.0,1.0
1989-11-09,37.0,37.38,37.0,37.0,23467,7.59756568133046,7.67559473427386,7.59756568133046,7.59756568133046,114283.842538358,0.0,1.0
1989-11-10,37.38,37.5,37.13,37.13,43763,7.67559473427386,7.70023548783493,7.62425983102162,7.62425983102162,213124.975540382,0.0,1.0
1989-11-13,38.0,38.0,37.38,37.5,71378,7.80290529433939,7.80290529433939,7.67559473427386,7.70023548783493,347609.498985933,0.0,1.0
1989-11-14,38.13,38.13,37.88,38.0,48652,7.82959944403055,7.82959944403055,7.77826454077832,7.80290529433939,236934.312318412,0.0,1.0
1989-11-15,38.5,38.5,38.25,38.38,53185,7.90557510084386,7.90557510084386,7.85424019759162,7.88093434728279,259009.935884542,0.0,1.0
1989-11-16,39.13,39.25,38.75,38.75,27585,8.03493905703949,8.05957981060056,7.95691000409609,7.95691000409609,134338.424017582,0.0,1.0
1989-11-17,39.0,39.25,39.0,39.25,19852,8.00824490734832,8.05957981060056,8.00824490734832,8.05957981060056,96678.8614680818,0.0,1.0
1989-11-20,38.5,39.13,38.5,39.13,51230,7.90557510084386,8.03493905703949,7.90557510084386,8.03493905703949,249489.123161889,0.0,1.0
1989-11-21,38.88,39.25,38.5,38.75,46400,7.98360415378725,8.05957981060056,7.90557510084386,7.95691000409609,225967.115258865,0.0,1.0
1989-11-22,38.63,39.13,38.63,38.88,81600,7.93226925053502,8.03493905703949,7.93226925053502,7.98360415378725,397390.444075936,0.0,1.0
1989-11-24,38.63,38.63,38.5,38.63,52652,7.93226925053502,7.93226925053502,7.90557510084386,7.93226925053502,256414.236047624,0.0,1.0
1989-11-27,38.5,38.75,38.38,38.5,162163,7.90557510084386,7.95691000409609,7.88093434728279,7.90557510084386,789730.717925073,0.0,1.0
1989-11-28,38.88,39.0,38.5,38.5,224267,7.98360415378725,8.00824490734832,7.90557510084386,7.90557510084386,1092176.01374483,0.0,1.0
1989-11-29,38.88,39.0,38.88,39.0,80030,7.98360415378725,8.00824490734832,7.98360415378725,8.00824490734832,389744.57401222,0.0,1.0
1989-11-30,38.88,39.0,38.88,38.88,66044,7.98360415378725,8.00824490734832,7.98360415378725,7.98360415378725,321633.020693028,0.0,1.0
1989-12-01,39.63,39.63,39.0,39.0,120267,8.13760886354395,8.13760886354395,8.00824490734832,8.00824490734832,585697.996785301,0.0,1.0
1989-12-04,40.75,40.75,39.5,39.5,27644,8.36758923011395,8.36758923011395,8.11091471385279,8.11091471385279,134625.752892588,0.0,1.0
1989-12-05,42.13,42.13,40.38,40.63,63644,8.65095789606628,8.65095789606628,8.29161357330065,8.34294847655288,309945.0664555,0.0,1.0
1989-12-06,42.13,43.25,42.0,42.38,232267,8.65095789606628,8.88093826263628,8.62426374637512,8.70229279931851,1131135.86120325,0.0,1.0
1989-12-07,41.63,42.0,41.5,42.0,32444,8.54828808956181,8.62426374637512,8.52159393987065,8.62426374637512,158001.661367643,0.0,1.0
1989-12-08,40.88,41.63,40.75,41.63,116267,8.39428337980512,8.54828808956181,8.36758923011395,8.54828808956181,566218.073056088,0.0,1.0
1989-12-11,40.5,41.13,40.5,40.88,100030,8.31625432686172,8.44561828305735,8.31625432686172,8.39428337980512,487144.192658282,0.0,1.0
1989-12-12,40.75,40.75,40.13,40.63,95052,8.36758923011395,8.36758923011395,8.24027867004842,8.34294847655288,462901.427577278,0.0,1.0
1989-12-13,41.25,41.5,40.75,40.75,115763,8.47025903661842,8.52159393987065,8.36758923011395,8.36758923011395,563763.602666207,0.0,1.0
1989-12-14,41.0,41.13,40.75,41.13,64652,8.41892413336619,8.44561828305735,8.36758923011395,8.44561828305735,314854.007235262,0.0,1.0
1989-12-15,40.63,41.13,40.5,41.13,78578,8.34294847655288,8.44561828305735,8.31625432686172,8.44561828305735,382673.361698516,0.0,1.0
1989-12-18,40.75,41.5,40.63,40.88,192978,8.36758923011395,8.52159393987065,8.34294847655288,8.39428337980512,939799.180353994,0.0,1.0
1989-12-19,39.38,40.75,39.25,40.75,104000,8.08627396029172,8.36758923011395,8.05957981060056,8.36758923011395,506478.016959526,0.0,1.0
1989-12-20,38.75,39.13,38.38,39.13,150785,7.95691000409609,8.03493905703949,7.88093434728279,8.03493905703949,734320.074877328,0.0,1.0
1989-12-21,39.63,39.63,38.63,38.75,207378,8.13760886354395,8.13760886354395,7.93226925053502,7.95691000409609,1009926.90577916,0.0,1.0
1989-12-22,40.0,40.25,39.88,39.88,71467,8.21358452035726,8.26491942360949,8.18894376679618,8.18894376679618,348042.927288908,0.0,1.0
1989-12-26,40.38,40.5,40.0,40.0,42963,8.29161357330065,8.31625432686172,8.21358452035726,8.21358452035726,209228.990794539,0.0,1.0
1989-12-27,43.25,43.25,40.38,40.38,56652,8.88093826263628,8.88093826263628,8.29161357330065,8.29161357330065,275894.159776837,0.0,1.0
1989-12-28,42.0,43.13,41.75,43.13,21985,8.62426374637512,8.85629750907521,8.57292884312288,8.85629750907521,107066.530796684,0.0,1.0
1989-12-29,42.25,42.25,41.88,42.13,38667,8.67559864962735,8.67559864962735,8.59962299281405,8.65095789606628,188307.552709365,0.0,1.0
1990-01-02,42.38,42.5,42.0,42.25,72178,8.70229279931851,8.72693355287958,8.62426374637512,8.67559864962735,351505.483731776,0.0,1.0
1990-01-03,42.25,42.63,42.13,42.38,207852,8.67559864962735,8.75362770257074,8.65095789606628,8.70229279931851,1012235.27674107,0.0,1.0
1990-01-04,41.63,42.25,41.38,42.25,77185,8.54828808956181,8.67559864962735,8.49695318630958,8.67559864962735,375889.478259817,0.0,1.0
1990-01-05,40.75,41.5,40.75,41.5,114844,8.36758923011395,8.52159393987065,8.36758923011395,8.52159393987065,559288.090189421,0.0,1.0
1990-01-08,40.0,40.75,39.75,40.75,51763,8.21358452035726,8.36758923011395,8.16224961710502,8.36758923011395,252084.822998807,0.0,1.0
1990-01-09,40.25,40.38,39.88,40.0,46963,8.26491942360949,8.29161357330065,8.18894376679618,8.21358452035726,228708.914523752,0.0,1.0
1990-01-10,40.13,40.38,40.0,40.25,74844,8.24027867004842,8.29161357330065,8.21358452035726,8.26491942360949,364488.852897295,0.0,1.0
1990-01-11,39.5,40.13,39.5,40.13,29985,8.11091471385279,8.24027867004842,8.11091471385279,8.24027867004842,146026.378255109,0.0,1.0
1990-01-12,39.25,39.5,38.75,39.5,88444,8.05957981060056,8.11091471385279,7.95691000409609,8.11091471385279,430720.593576618,0.0,1.0
1990-01-15,39.5,39.5,39.0,39.25,43763,8.11091471385279,8.11091471385279,8.00824490734832,8.05957981060056,213124.975540382,0.0,1.0
1990-01-16,39.88,39.88,39.0,39.5,29778,8.18894376679618,8.18894376679618,8.00824490734832,8.11091471385279,145018.292202123,0.0,1.0
1990-01-17,39.0,40.0,39.0,39.88,44385,8.00824490734832,8.21358452035726,8.00824490734832,8.18894376679618,216154.103680275,0.0,1.0
1990-01-18,38.63,39.0,38.38,39.0,62044,7.93226925053502,8.00824490734832,7.88093434728279,8.00824490734832,302153.096963816,0.0,1.0
1990-01-19,38.88,39.0,38.75,38.75,23378,7.98360415378725,8.00824490734832,7.95691000409609,7.95691000409609,113850.414235383,0.0,1.0
1990-01-22,38.75,38.88,38.25,38.88,60267,7.95691000409609,7.98360415378725,7.85424019759162,7.98360415378725,293499.140847113,0.0,1.0
1990-01-23,38.75,39.0,38.5,38.75,24800,7.95691000409609,8.00824490734832,7.90557510084386,7.95691000409609,120775.527121118,0.0,1.0
1990-01-24,38.25,38.5,38.0,38.5,82044,7.85424019759162,7.90557510084386,7.80290529433939,7.90557510084386,399552.715609878,0.0,1.0
1990-01-25,37.75,38.25,37.75,38.25,38844,7.75157039108716,7.85424019759162,7.75157039108716,7.85424019759162,189169.539334383,0.0,1.0
1990-01-26,37.5,37.75,37.38,37.75,41778,7.70023548783493,7.75157039108716,7.67559473427386,7.75157039108716,203458.06338976,0.0,1.0
1990-01-29,37.5,37.63,37.38,37.5,84652,7.70023548783493,7.72692963752609,7.67559473427386,7.70023548783493,412253.625881325,0.0,1.0
1990-01-30,37.0,37.38,36.75,37.38,86252,7.59756568133046,7.67559473427386,7.54623077807823,7.67559473427386,420045.59537301,0.0,1.0
1990-01-31,37.13,37.13,36.75,37.0,75644,7.62425983102162,7.62425983102162,7.54623077807823,7.59756568133046,368384.837643138,0.0,1.0
1990-02-01,37.25,37.38,36.5,37.13,175763,7.64890058458269,7.67559473427386,7.494895874826,7.62425983102162,855962.458604396,0.0,1.0
1990-02-02,37.63,37.63,37.0,37.25,95585,7.72692963752609,7.72692963752609,7.59756568133046,7.64890058458269,465497.127414195,0.0,1.0
1990-02-05,36.75,37.25,36.63,37.25,121363,7.54623077807823,7.64890058458269,7.52159002451716,7.64890058458269,591035.495887105,0.0,1.0
1990-02-06,37.0,37.0,36.88,36.88,97185,7.59756568133046,7.59756568133046,7.57292492776939,7.57292492776939,473289.09690588,0.0,1.0
1990-02-07,36.88,37.0,36.63,37.0,65985,7.57292492776939,7.59756568133046,7.52159002451716,7.59756568133046,321345.691818022,0.0,1.0
1990-02-08,37.0,37.25,36.75,36.88,188800,7.59756568133046,7.64890058458269,7.54623077807823,7.57292492776939,919452.400018831,0.0,1.0
1990-02-09,37.38,37.75,37.25,37.25,53452,7.67559473427386,7.75157039108716,7.64890058458269,7.64890058458269,260310.220793467,0.0,1.0
1990-02-12,37.13,37.5,37.13,37.38,30963,7.62425983102162,7.70023548783493,7.62425983102162,7.67559473427386,150789.219606902,0.0,1.0
1990-02-13,37.75,37.75,37.13,37.13,18430,7.75157039108716,7.75157039108716,7.62425983102162,7.62425983102162,89753.7485823467,0.0,1.0
1990-02-14,37.63,37.75,37.5,37.75,12385,7.72692963752609,7.75157039108716,7.70023548783493,7.75157039108716,60314.7138465743,0.0,1.0
1990-02-15,37.88,38.0,37.63,37.63,46044,7.77826454077832,7.80290529433939,7.72692963752609,7.72692963752609,224233.402046965,0.0,1.0
1990-02-16,37.88,38.25,37.88,37.88,52030,7.77826454077832,7.85424019759162,7.77826454077832,7.77826454077832,253385.107907732,0.0,1.0
1990-02-20,37.63,37.88,37.63,37.88,27378,7.72692963752609,7.77826454077832,7.72692963752609,7.77826454077832,133330.337964595,0.0,1.0
1990-02-21,37.0,37.63,36.5,37.63,68563,7.59756568133046,7.72692963752609,7.494895874826,7.72692963752609,333900.5026615,0.0,1.0
1990-02-22,37.13,37.25,37.0,37.0,29630,7.62425983102162,7.64890058458269,7.59756568133046,7.59756568133046,144297.535024142,0.0,1.0
1990-02-23,36.88,37.38,36.88,37.13,36563,7.57292492776939,7.67559473427386,7.57292492776939,7.62425983102162,178061.112827799,0.0,1.0
1990-02-26,36.88,37.0,36.75,36.88,67378,7.57292492776939,7.59756568133046,7.54623077807823,7.57292492776939,328129.57525672,0.0,1.0
1990-02-27,37.25,37.38,36.88,36.88,33778,7.64890058458269,7.67559473427386,7.57292492776939,7.57292492776939,164498.215931335,0.0,1.0
1990-02-28,37.38,37.38,37.25,37.25,29452,7.67559473427386,7.67559473427386,7.64890058458269,7.64890058458269,143430.678418192,0.0,1.0
1990-03-01,37.25,37.75,37.25,37.38,34163,7.64890058458269,7.75157039108716,7.64890058458269,7.67559473427386,166373.158590272,0.0,1.0
1990-03-02,37.5,37.5,37.25,37.25,137778,7.70023548783493,7.70023548783493,7.64890058458269,7.64890058458269,670976.232890861,0.0,1.0
1990-03-05,37.13,37.5,37.0,37.5,114963,7.62425983102162,7.70023548783493,7.59756568133046,7.70023548783493,559867.617920365,0.0,1.0
1990-03-06,37.13,37.25,37.13,37.13,13452,7.62425983102162,7.64890058458269,7.62425983102162,7.62425983102162,65510.9835013418,0.0,1.0
1990-03-07,37.0,37.25,37.0,37.13,136563,7.59756568133046,7.64890058458269,7.59756568133046,7.62425983102162,665059.206058113,0.0,1.0
1990-03-08,37.25,37.25,36.75,37.0,41867,7.64890058458269,7.64890058458269,7.54623077807823,7.59756568133046,203891.491692735,0.0,1.0
1990-03-09,36.75,37.38,36.75,37.25,29067,7.54623077807823,7.67559473427386,7.54623077807823,7.64890058458269,141555.735759255,0.0,1.0
1990-03-12,36.38,36.75,36.38,36.75,76030,7.47025512126492,7.54623077807823,7.47025512126492,7.54623077807823,370264.650283007,0.0,1.0
1990-03-13,36.63,37.25,36.5,36.5,58785,7.52159002451716,7.64890058458269,7.494895874826,7.494895874826,286281.82910544,0.0,1.0
1990-03-14,36.75,37.0,36.63,36.63,19378,7.54623077807823,7.59756568133046,7.52159002451716,7.52159002451716,94370.4905061701,0.0,1.0
1990-03-15,36.63,36.88,36.63,36.75,13244,7.52159002451716,7.57292492776939,7.52159002451716,7.54623077807823,64498.0274674227,0.0,1.0
1990-03-16,36.75,37.0,36.5,36.63,63378,7.54623077807823,7.59756568133046,7.494895874826,7.52159002451716,308649.651527508,0.0,1.0
1990-03-19,36.5,36.88,36.38,36.75,61778,7.494895874826,7.57292492776939,7.47025512126492,7.54623077807823,300857.682035823,0.0,1.0
1990-03-20,36.5,36.75,36.5,36.5,16652,7.494895874826,7.54623077807823,7.494895874826,7.494895874826,81094.9224847117,0.0,1.0
1990-03-21,35.88,36.5,35.88,36.5,26430,7.36758531476046,7.494895874826,7.36758531476046,7.494895874826,128713.596040772,0.0,1.0
1990-03-22,35.38,36.0,34.88,35.88,54430,7.26491550825599,7.39222606832153,7.16224570175153,7.36758531476046,265073.06214526,0.0,1.0
1990-03-23,35.25,35.5,35.25,35.38,51467,7.23822135856483,7.28955626181706,7.23822135856483,7.26491550825599,250643.308642845,0.0,1.0
1990-03-26,35.63,35.75,35.38,35.38,31585,7.31625041150822,7.3408911650693,7.26491550825599,7.26491550825599,153818.347746795,0.0,1.0
1990-03-27,36.75,36.75,35.88,35.88,37600,7.54623077807823,7.54623077807823,7.36758531476046,7.36758531476046,183111.283054598,0.0,1.0
1990-03-28,37.63,37.75,37.0,37.0,70430,7.72692963752609,7.75157039108716,7.59756568133046,7.59756568133046,342992.75706211,0.0,1.0
1990-03-29,37.25,37.5,37.13,37.5,67852,7.64890058458269,7.70023548783493,7.62425983102162,7.70023548783493,330437.946218632,0.0,1.0
1990-03-30,37.5,37.5,37.0,37.25,71763,7.70023548783493,7.70023548783493,7.59756568133046,7.64890058458269,349484.44164487,0.0,1.0
1990-04-02,37.13,37.38,37.0,37.38,63378,7.62425983102162,7.67559473427386,7.59756568133046,7.67559473427386,308649.651527508,0.0,1.0
1990-04-03,37.88,37.88,37.38,37.38,54578,7.77826454077832,7.77826454077832,7.67559473427386,7.67559473427386,265793.81932324,0.0,1.0
1990-04-04,38.0,38.0,37.63,37.88,58785,7.80290529433939,7.80290529433939,7.72692963752609,7.77826454077832,286281.82910544,0.0,1.0
1990-04-05,37.5,37.88,37.38,37.88,105363,7.70023548783493,7.77826454077832,7.67559473427386,7.77826454077832,513115.800970255,0.0,1.0
1990-04-06,36.75,37.38,36.63,37.38,132030,7.54623077807823,7.67559473427386,7.52159002451716,7.67559473427386,642983.582491982,0.0,1.0
1990-04-09,37.0,37.13,36.75,36.75,34785,7.59756568133046,7.62425983102162,7.54623077807823,7.54623077807823,169402.286730164,0.0,1.0
1990-04-10,37.13,37.13,36.75,37.0,56030,7.62425983102162,7.62425983102162,7.54623077807823,7.59756568133046,272865.031636945,0.0,1.0
1990-04-11,37.0,37.38,37.0,37.13,19467,7.59756568133046,7.67559473427386,7.59756568133046,7.62425983102162,94803.9188091451,0.0,1.0
1990-04-12,37.38,37.5,36.88,37.0,28385,7.67559473427386,7.70023548783493,7.57292492776939,7.59756568133046,138234.408763424,0.0,1.0
1990-04-16,38.0,38.0,37.38,37.38,23467,7.80290529433939,7.80290529433939,7.67559473427386,7.67559473427386,114283.842538358,0.0,1.0
1990-04-17,38.0,38.13,37.88,38.0,89185,7.80290529433939,7.82959944403055,7.77826454077832,7.80290529433939,434329.249447455,0.0,1.0
1990-04-18,37.5,38.0,37.5,38.0,51200,7.70023548783493,7.80290529433939,7.70023548783493,7.80290529433939,249343.02373392,0.0,1.0
1990-04-19,36.5,37.38,36.25,37.38,50785,7.494895874826,7.67559473427386,7.44356097157376,7.67559473427386,247321.981647014,0.0,1.0
1990-04-20,35.38,36.5,35.0,36.5,99052,7.26491550825599,7.494895874826,7.1868864553126,7.494895874826,482381.35130649,0.0,1.0
1990-04-23,34.25,35.13,34.13,35.13,33985,7.0328817455559,7.21358060500376,7.00824099199483,7.21358060500376,165506.301984322,0.0,1.0
1990-04-24,34.5,34.75,34.38,34.38,26785,7.08421664880813,7.13555155206036,7.05957589524706,7.05957589524706,130442.439271739,0.0,1.0
1990-04-25,34.88,34.88,34.5,34.5,12444,7.16224570175153,7.16224570175153,7.08421664880813,7.08421664880813,60602.0427215801,0.0,1.0
1990-04-26,34.75,34.88,34.63,34.88,25244,7.13555155206036,7.16224570175153,7.11091079849929,7.16224570175153,122937.79865506,0.0,1.0
1990-04-27,34.38,34.63,33.75,34.63,99763,7.05957589524706,7.11091079849929,6.93021193905143,7.11091079849929,485843.907749358,0.0,1.0
1990-04-30,34.88,34.88,34.13,34.38,65985,7.16224570175153,7.16224570175153,7.00824099199483,7.05957589524706,321345.691818022,0.0,1.0
1990-05-01,35.5,35.5,34.75,34.88,74963,7.28955626181706,7.28955626181706,7.13555155206036,7.16224570175153,365068.38062824,0.0,1.0
1990-05-02,35.13,35.38,35.0,35.38,47052,7.21358060500376,7.26491550825599,7.1868864553126,7.26491550825599,229142.342826727,0.0,1.0
1990-05-03,35.75,35.75,35.13,35.13,64652,7.3408911650693,7.3408911650693,7.21358060500376,7.21358060500376,314854.007235262,0.0,1.0
1990-05-04,36.0,36.13,35.88,35.88,44000,7.39222606832153,7.41892021801269,7.36758531476046,7.36758531476046,214279.161021338,0.0,1.0
1990-05-07,36.63,36.63,36.13,36.13,68030,7.52159002451716,7.52159002451716,7.41892021801269,7.41892021801269,331304.802824582,0.0,1.0
1990-05-08,36.88,36.88,36.5,36.63,8000,7.57292492776939,7.57292492776939,7.494895874826,7.52159002451716,38959.8474584251,0.0,1.0
1990-05-09,37.38,37.38,36.88,36.88,53867,7.67559473427386,7.67559473427386,7.57292492776939,7.57292492776939,262331.262880373,0.0,1.0
1990-05-10,37.63,37.75,37.25,37.38,51052,7.72692963752609,7.75157039108716,7.64890058458269,7.67559473427386,248622.266555939,0.0,1.0
1990-05-11,38.13,38.25,37.75,37.75,48800,7.82959944403055,7.85424019759162,7.75157039108716,7.75157039108716,237655.069496393,0.0,1.0
1990-05-14,38.25,38.25,37.88,38.13,74163,7.85424019759162,7.85424019759162,7.77826454077832,7.82959944403055,361172.395882397,0.0,1.0
1990-05-15,38.0,38.25,38.0,38.25,25600,7.80290529433939,7.85424019759162,7.80290529433939,7.85424019759162,124671.51186696,0.0,1.0
1990-05-16,38.0,38.13,38.0,38.0,24000,7.80290529433939,7.82959944403055,7.80290529433939,7.80290529433939,116879.542375275,0.0,1.0
1990-05-17,38.0,38.38,38.0,38.0,19852,7.80290529433939,7.88093434728279,7.80290529433939,7.80290529433939,96678.8614680818,0.0,1.0
1990-05-18,38.13,38.25,38.0,38.0,38430,7.82959944403055,7.85424019759162,7.80290529433939,7.80290529433939,187153.367228409,0.0,1.0
1990-05-21,38.63,38.63,38.0,38.13,38163,7.93226925053502,7.93226925053502,7.80290529433939,7.82959944403055,185853.082319484,0.0,1.0
1990-05-22,38.88,39.0,38.75,38.75,73363,7.98360415378725,8.00824490734832,7.95691000409609,7.95691000409609,357276.411136555,0.0,1.0
1990-05-23,39.0,39.13,38.88,38.88,30252,8.00824490734832,8.03493905703949,7.98360415378725,7.98360415378725,147326.663164034,0.0,1.0
1990-05-24,39.13,39.13,38.88,39.0,45363,8.03493905703949,8.03493905703949,7.98360415378725,8.00824490734832,220916.945032067,0.0,1.0
1990-05-25,39.0,39.13,38.88,39.13,10430,8.00824490734832,8.03493905703949,7.98360415378725,8.03493905703949,50793.9011239217,0.0,1.0
1990-05-29,39.0,39.13,38.88,39.0,14578,8.00824490734832,8.03493905703949,7.98360415378725,8.00824490734832,70994.5820311151,0.0,1.0
1990-05-30,39.38,39.5,39.0,39.0,30844,8.08627396029172,8.11091471385279,8.00824490734832,8.00824490734832,150209.691875958,0.0,1.0
1990-05-31,39.25,39.5,39.13,39.38,33363,8.05957981060056,8.11091471385279,8.03493905703949,8.08627396029172,162477.173844429,0.0,1.0
1990-06-01,39.5,39.5,39.13,39.25,103467,8.11091471385279,8.11091471385279,8.03493905703949,8.05957981060056,503882.317122608,0.0,1.0
1990-06-04,39.88,39.88,39.38,39.5,20000,8.18894376679618,8.18894376679618,8.08627396029172,8.11091471385279,97399.6186460627,0.0,1.0
1990-06-05,40.0,40.0,39.75,39.88,51230,8.21358452035726,8.21358452035726,8.16224961710502,8.18894376679618,249489.123161889,0.0,1.0
1990-06-06,40.25,40.38,39.88,40.0,29600,8.26491942360949,8.29161357330065,8.18894376679618,8.21358452035726,144151.435596173,0.0,1.0
1990-06-07,40.63,40.75,40.38,40.38,22785,8.34294847655288,8.36758923011395,8.29161357330065,8.29161357330065,110962.515542527,0.0,1.0
1990-06-08,40.75,41.38,40.63,40.63,105630,8.36758923011395,8.49695318630958,8.34294847655288,8.34294847655288,514416.08587918,0.0,1.0
1990-06-11,41.13,41.38,40.38,40.75,57867,8.44561828305735,8.49695318630958,8.29161357330065,8.36758923011395,281811.186609585,0.0,1.0
1990-06-12,40.75,41.25,40.63,41.13,50963,8.36758923011395,8.47025903661842,8.34294847655288,8.44561828305735,248188.838252965,0.0,1.0
1990-06-13,40.75,41.13,40.75,40.75,19200,8.36758923011395,8.44561828305735,8.36758923011395,8.36758923011395,93503.6339002202,0.0,1.0
1990-06-14,41.0,41.0,40.75,40.75,48978,8.41892413336619,8.41892413336619,8.36758923011395,8.36758923011395,238521.926102343,0.0,1.0
1990-06-15,41.0,41.25,41.0,41.0,44444,8.41892413336619,8.47025903661842,8.41892413336619,8.41892413336619,216441.43255528,0.0,1.0
1990-06-18,40.75,41.0,40.75,41.0,105363,8.36758923011395,8.41892413336619,8.36758923011395,8.41892413336619,513115.800970255,0.0,1.0
1990-06-19,39.88,40.88,39.75,40.75,129244,8.18894376679618,8.39428337980512,8.16224961710502,8.36758923011395,629415.815614586,0.0,1.0
1990-06-20,39.63,39.88,39.5,39.88,24652,8.13760886354395,8.18894376679618,8.11091471385279,8.18894376679618,120054.769943137,0.0,1.0
1990-06-21,39.75,39.88,39.25,39.63,75200,8.16224961710502,8.18894376679618,8.05957981060056,8.13760886354395,366222.566109196,0.0,1.0
1990-06-22,40.0,40.13,39.88,39.88,40267,8.21358452035726,8.24027867004842,8.18894376679618,8.18894376679618,196099.52220105,0.0,1.0
1990-06-25,39.63,39.88,39.5,39.88,16444,8.13760886354395,8.18894376679618,8.11091471385279,8.18894376679618,80081.9664507927,0.0,1.0
1990-06-26,38.75,39.63,38.75,39.63,25067,7.95691000409609,8.13760886354395,7.95691000409609,8.13760886354395,122075.812030043,0.0,1.0
1990-06-27,38.13,38.75,38.0,38.75,22844,7.82959944403055,7.95691000409609,7.80290529433939,7.95691000409609,111249.844417533,0.0,1.0
1990-06-28,37.63,38.13,37.63,38.13,40563,7.72692963752609,7.82959944403055,7.72692963752609,7.82959944403055,197541.036557012,0.0,1.0
1990-06-29,37.5,38.0,37.38,37.63,32652,7.70023548783493,7.80290529433939,7.67559473427386,7.72692963752609,159014.617401562,0.0,1.0
1990-07-02,38.0,38.25,37.63,37.63,38252,7.80290529433939,7.85424019759162,7.72692963752609,7.72692963752609,186286.510622459,0.0,1.0
1990-07-03,38.5,38.63,38.0,38.0,20978,7.90557510084386,7.93226925053502,7.80290529433939,7.80290529433939,102162.459997855,0.0,1.0
1990-07-05,38.75,38.75,38.38,38.5,20830,7.95691000409609,7.95691000409609,7.88093434728279,7.90557510084386,101441.702819874,0.0,1.0
1990-07-06,39.88,39.88,39.0,39.0,60385,8.18894376679618,8.18894376679618,8.00824490734832,8.00824490734832,294073.798597125,0.0,1.0
1990-07-09,39.63,39.88,39.5,39.88,24000,8.13760886354395,8.18894376679618,8.11091471385279,8.18894376679618,116879.542375275,0.0,1.0
1990-07-10,39.25,39.75,39.13,39.63,39052,8.05957981060056,8.16224961710502,8.03493905703949,8.13760886354395,190182.495368302,0.0,1.0
1990-07-11,38.63,39.25,38.63,39.25,11378,7.93226925053502,8.05957981060056,7.93226925053502,8.05957981060056,55410.643047745,0.0,1.0
1990-07-12,38.75,38.75,38.25,38.63,35644,7.95691000409609,7.95691000409609,7.85424019759162,7.93226925053502,173585.600351013,0.0,1.0
1990-07-13,38.88,39.13,38.75,38.75,54400,7.98360415378725,8.03493905703949,7.95691000409609,7.95691000409609,264926.96271729,0.0,1.0
1990-07-16,37.88,39.0,37.75,38.88,48444,7.77826454077832,8.00824490734832,7.75157039108716,7.98360415378725,235921.356284493,0.0,1.0
1990-07-17,37.88,38.13,37.63,37.88,70844,7.77826454077832,7.82959944403055,7.72692963752609,7.77826454077832,345008.929168083,0.0,1.0
1990-07-18,37.38,37.63,36.88,37.63,51230,7.67559473427386,7.72692963752609,7.57292492776939,7.72692963752609,249489.123161889,0.0,1.0
1990-07-19,36.75,37.25,36.75,37.25,56563,7.54623077807823,7.64890058458269,7.54623077807823,7.64890058458269,275460.731473862,0.0,1.0
1990-07-20,36.5,36.88,36.25,36.75,86578,7.494895874826,7.57292492776939,7.44356097157376,7.54623077807823,421633.20915694,0.0,1.0
1990-07-23,36.0,36.5,35.0,36.5,37067,7.39222606832153,7.494895874826,7.1868864553126,7.494895874826,180515.58321768,0.0,1.0
1990-07-24,36.25,36.25,35.63,36.0,54963,7.44356097157376,7.44356097157376,7.31625041150822,7.39222606832153,267668.761982177,0.0,1.0
1990-07-25,36.13,36.38,36.13,36.25,6844,7.41892021801269,7.47025512126492,7.41892021801269,7.44356097157376,33330.1495006826,0.0,1.0
1990-07-26,36.0,36.25,35.75,36.13,12444,7.39222606832153,7.44356097157376,7.3408911650693,7.41892021801269,60602.0427215802,0.0,1.0
1990-07-27,36.75,36.75,35.88,36.0,54163,7.54623077807823,7.54623077807823,7.36758531476046,7.39222606832153,263772.777236334,0.0,1.0
1990-07-30,36.63,36.75,36.25,36.75,8652,7.52159002451716,7.54623077807823,7.44356097157376,7.54623077807823,42135.0750262867,0.0,1.0
1990-07-31,36.63,36.88,36.38,36.63,34430,7.52159002451716,7.57292492776939,7.47025512126492,7.52159002451716,167673.443499197,0.0,1.0
1990-08-01,35.0,36.38,35.0,36.38,19230,7.1868864553126,7.47025512126492,7.1868864553126,7.47025512126492,93649.7333281892,0.0,1.0
1990-08-02,34.88,35.0,34.5,35.0,55467,7.16224570175153,7.1868864553126,7.08421664880813,7.1868864553126,270123.232372058,0.0,1.0
1990-08-03,35.25,35.38,34.75,34.88,26044,7.23822135856483,7.26491550825599,7.13555155206036,7.16224570175153,126833.783400903,0.0,1.0
1990-08-06,34.0,35.0,33.75,35.0,88267,6.98154684230367,7.1868864553126,6.93021193905143,7.1868864553126,429858.6069516,0.0,1.0
1990-08-07,34.0,34.25,33.75,34.0,75585,6.98154684230367,7.0328817455559,6.93021193905143,6.98154684230367,368097.508768132,0.0,1.0
1990-08-08,33.38,33.88,33.38,33.88,36978,6.85423628223813,6.9569060887426,6.85423628223813,6.9569060887426,180082.154914705,0.0,1.0
1990-08-09,32.75,33.5,32.75,33.38,135378,6.7248723260425,6.8788770357992,6.7248723260425,6.85423628223813,659288.278653334,0.0,1.0
1990-08-10,32.13,32.5,31.88,32.5,244000,6.59756176597697,6.67353742279027,6.54622686272473,6.67353742279027,1188275.34748196,0.0,1.0
1990-08-13,32.75,32.75,31.5,32.13,121600,6.7248723260425,6.7248723260425,6.46819780978134,6.59756176597697,592189.681368061,0.0,1.0
1990-08-14,33.38,33.38,32.5,32.75,60800,6.85423628223813,6.85423628223813,6.67353742279027,6.7248723260425,296094.84068403,0.0,1.0
1990-08-15,33.5,34.13,33.38,33.38,65363,6.8788770357992,7.00824099199483,6.85423628223813,6.85423628223813,318316.56367813,0.0,1.0
1990-08-16,33.0,33.5,33.0,33.5,80444,6.77620722929474,6.8788770357992,6.77620722929474,6.8788770357992,391760.746118193,0.0,1.0
1990-08-17,32.0,33.0,31.75,33.0,102963,6.5708676162858,6.77620722929474,6.51953271303357,6.77620722929474,501427.846732728,0.0,1.0
1990-08-20,32.38,32.5,31.75,32.0,55052,6.6488966692292,6.67353742279027,6.51953271303357,6.5708676162858,268102.190285152,0.0,1.0
1990-08-21,32.25,32.5,32.0,32.38,125867,6.62220251953804,6.67353742279027,6.5708676162858,6.6488966692292,612969.890006198,0.0,1.0
1990-08-22,32.75,33.0,32.5,32.5,93452,6.7248723260425,6.77620722929474,6.67353742279027,6.67353742279027,455109.458085592,0.0,1.0
1990-08-23,32.5,32.75,32.0,32.75,67200,6.67353742279027,6.7248723260425,6.5708676162858,6.7248723260425,327262.71865077,0.0,1.0
1990-08-24,32.13,32.63,31.63,32.5,127230,6.59756176597697,6.70023157248143,6.4948919594725,6.67353742279027,619607.674016927,0.0,1.0
1990-08-27,33.5,33.75,32.0,32.13,111378,6.8788770357992,6.93021193905143,6.5708676162858,6.59756176597697,542408.736278058,0.0,1.0
1990-08-28,33.63,33.75,33.38,33.5,22578,6.90557118549036,6.93021193905143,6.85423628223813,6.8788770357992,109954.42948954,0.0,1.0
1990-08-29,34.38,34.5,33.75,33.75,12444,7.05957589524706,7.08421664880813,6.93021193905143,6.93021193905143,60602.0427215802,0.0,1.0
1990-08-30,34.75,35.0,34.5,34.5,36030,7.13555155206036,7.1868864553126,7.08421664880813,7.08421664880813,175465.412990882,0.0,1.0
1990-08-31,35.0,35.13,34.5,34.75,26578,7.1868864553126,7.21358060500376,7.08421664880813,7.13555155206036,129434.353218753,0.0,1.0
1990-09-04,35.0,35.38,34.63,35.0,41867,7.1868864553126,7.26491550825599,7.11091079849929,7.1868864553126,203891.491692735,0.0,1.0
1990-09-05,35.13,35.13,34.75,35.0,35230,7.21358060500376,7.21358060500376,7.13555155206036,7.1868864553126,171569.428245039,0.0,1.0
1990-09-06,34.88,35.13,34.88,35.13,86252,7.16224570175153,7.21358060500376,7.16224570175153,7.21358060500376,420045.59537301,0.0,1.0
1990-09-07,35.13,35.13,34.75,34.88,21867,7.21358060500376,7.21358060500376,7.13555155206036,7.16224570175153,106491.873046673,0.0,1.0
1990-09-10,35.13,35.38,35.13,35.13,12800,7.21358060500376,7.26491550825599,7.21358060500376,7.21358060500376,62335.7559334801,0.0,1.0
1990-09-11,34.5,35.13,34.5,35.13,14252,7.08421664880813,7.21358060500376,7.08421664880813,7.21358060500376,69406.9682471843,0.0,1.0
1990-09-12,33.0,34.75,33.0,34.5,26163,6.77620722929474,7.13555155206036,6.77620722929474,7.08421664880813,127413.311131847,0.0,1.0
1990-09-13,31.88,32.75,31.75,32.75,343230,6.54622686272473,6.7248723260425,6.51953271303357,6.7248723260425,1671523.5553944,0.0,1.0
1990-09-14,32.63,32.63,31.88,31.88,104000,6.70023157248143,6.70023157248143,6.54622686272473,6.54622686272473,506478.016959526,0.0,1.0
1990-09-17,32.0,32.63,32.0,32.63,84030,6.5708676162858,6.70023157248143,6.5708676162858,6.70023157248143,409224.497741432,0.0,1.0
1990-09-18,32.25,32.25,32.0,32.0,69867,6.62220251953804,6.62220251953804,6.5708676162858,6.5708676162858,340250.957797223,0.0,1.0
1990-09-19,32.38,32.63,32.25,32.25,58430,6.6488966692292,6.70023157248143,6.62220251953804,6.62220251953804,284552.985874472,0.0,1.0
1990-09-20,31.5,32.38,31.5,32.38,20563,6.46819780978134,6.6488966692292,6.46819780978134,6.6488966692292,100141.417910949,0.0,1.0
1990-09-21,31.38,31.75,31.38,31.5,38044,6.44355705622027,6.51953271303357,6.44355705622027,6.46819780978134,185273.55458854,0.0,1.0
1990-09-24,29.63,31.13,29.0,31.13,122667,6.08421273345464,6.39222215296803,5.95484877725901,6.39222215296803,597385.951022828,0.0,1.0
1990-09-25,31.38,31.5,29.75,29.75,92030,6.44355705622027,6.46819780978134,6.10885348701571,6.10885348701571,448184.345199857,0.0,1.0
1990-09-26,29.5,31.38,29.5,31.38,33985,6.05751858376348,6.44355705622027,6.05751858376348,6.44355705622027,165506.301984322,0.0,1.0
1990-09-27,30.0,30.0,29.5,29.5,141067,6.16018839026794,6.16018839026794,6.05751858376348,6.05751858376348,686993.600177206,0.0,1.0
1990-09-28,30.75,30.75,29.25,30.0,105867,6.31419310002464,6.31419310002464,6.00618368051124,6.16018839026794,515570.271360136,0.0,1.0
1990-10-01,31.25,31.38,30.75,30.75,12652,6.41686290652911,6.44355705622027,6.31419310002464,6.31419310002464,61614.9987554992,0.0,1.0
1990-10-02,31.38,32.0,31.13,31.25,20652,6.44355705622027,6.5708676162858,6.39222215296803,6.41686290652911,100574.846213924,0.0,1.0
1990-10-03,31.25,31.5,31.0,31.38,9600,6.41686290652911,6.46819780978134,6.36552800327687,6.44355705622027,46751.81695011,0.0,1.0
1990-10-04,30.5,31.25,30.38,31.25,16385,6.26285819677241,6.41686290652911,6.23821744321133,6.41686290652911,79794.6375757868,0.0,1.0
1990-10-05,29.88,30.38,29.88,30.38,8563,6.13554763670687,6.23821744321133,6.13554763670687,6.23821744321133,41701.6467233117,0.0,1.0
1990-10-08,29.0,30.0,29.0,29.88,57630,5.95484877725901,6.16018839026794,5.95484877725901,6.13554763670687,280657.001128629,0.0,1.0
1990-10-09,27.0,29.0,27.0,29.0,105244,5.54416955124115,5.95484877725901,5.54416955124115,5.95484877725901,512536.273239311,0.0,1.0
1990-10-10,27.25,27.75,26.75,27.0,131852,5.59550445449338,5.69817426099785,5.49283464798891,5.54416955124115,642116.725886033,0.0,1.0
1990-10-11,27.5,27.75,27.25,27.25,204030,5.64683935774561,5.69817426099785,5.59550445449338,5.59550445449338,993622.209617809,0.0,1.0
1990-10-12,28.0,28.25,27.75,27.75,124030,5.74950916425008,5.80084406750231,5.69817426099785,5.69817426099785,604023.735033557,0.0,1.0
1990-10-15,28.38,28.38,27.63,28.0,67052,5.82753821719347,5.82753821719347,5.67353350743677,5.74950916425008,326541.96147279,0.0,1.0
1990-10-16,28.0,28.38,28.0,28.38,34578,5.74950916425008,5.82753821719347,5.74950916425008,5.82753821719347,168394.200677178,0.0,1.0
1990-10-17,28.38,28.5,28.0,28.0,31585,5.82753821719347,5.85217897075454,5.74950916425008,5.74950916425008,153818.347746794,0.0,1.0
1990-10-18,29.0,29.13,28.63,28.63,59230,5.95484877725901,5.98154292695017,5.8788731204457,5.8788731204457,288448.970620314,0.0,1.0
1990-10-19,29.38,29.5,29.0,29.0,58252,6.0328778302024,6.05751858376348,5.95484877725901,5.95484877725901,283686.129268522,0.0,1.0
1990-10-22,30.13,30.25,29.63,29.63,26785,6.1868825399591,6.21152329352017,6.08421273345464,6.08421273345464,130442.439271739,0.0,1.0
1990-10-23,30.75,30.75,30.0,30.13,27763,6.31419310002464,6.31419310002464,6.16018839026794,6.1868825399591,135205.280623532,0.0,1.0
1990-10-24,30.88,31.13,30.63,30.75,31467,6.3408872497158,6.39222215296803,6.28955234646357,6.31419310002464,153243.689996783,0.0,1.0
1990-10-25,30.25,31.13,30.25,30.88,21600,6.21152329352017,6.39222215296803,6.21152329352017,6.3408872497158,105191.588137748,0.0,1.0
1990-10-26,31.13,31.25,30.38,30.38,109244,6.39222215296803,6.41686290652911,6.23821744321133,6.23821744321133,532016.196968524,0.0,1.0
1990-10-29,30.75,31.38,30.75,31.13,23644,6.31419310002464,6.44355705622027,6.31419310002464,6.39222215296803,115145.829163375,0.0,1.0
1990-10-30,30.88,31.0,30.63,30.75,114667,6.3408872497158,6.36552800327687,6.28955234646357,6.31419310002464,558426.103564403,0.0,1.0
1990-10-31,31.5,31.5,30.5,30.88,64800,6.46819780978134,6.46819780978134,6.26285819677241,6.3408872497158,315574.764413243,0.0,1.0
1990-11-01,30.25,32.0,30.25,31.5,41630,6.21152329352017,6.5708676162858,6.21152329352017,6.46819780978134,202737.30621178,0.0,1.0
1990-11-02,30.63,31.0,30.13,30.25,34785,6.28955234646357,6.36552800327687,6.1868825399591,6.21152329352017,169402.286730164,0.0,1.0
1990-11-05,31.0,31.0,30.63,30.63,68652,6.36552800327687,6.36552800327687,6.28955234646357,6.28955234646357,334333.930964475,0.0,1.0
1990-11-06,31.25,31.5,30.88,31.0,26578,6.41686290652911,6.46819780978134,6.3408872497158,6.36552800327687,129434.353218753,0.0,1.0
1990-11-07,30.38,31.25,29.88,31.25,42785,6.23821744321133,6.41686290652911,6.13554763670687,6.41686290652911,208362.13418859,0.0,1.0
1990-11-08,30.5,31.0,30.38,30.38,107230,6.26285819677241,6.36552800327687,6.23821744321133,6.23821744321133,522208.055370865,0.0,1.0
1990-11-09,30.75,31.0,30.38,30.5,120652,6.31419310002464,6.36552800327687,6.23821744321133,6.26285819677241,587572.939444238,0.0,1.0
1990-11-12,32.13,32.25,30.75,30.75,18667,6.59756176597697,6.62220251953804,6.31419310002464,6.31419310002464,90907.9340633025,0.0,1.0
1990-11-13,31.75,32.38,31.75,32.13,34400,6.51953271303357,6.6488966692292,6.51953271303357,6.59756176597697,167527.344071228,0.0,1.0
1990-11-14,31.13,31.75,31.0,31.75,124385,6.39222215296803,6.51953271303357,6.36552800327687,6.51953271303357,605752.578264526,0.0,1.0
1990-11-15,31.38,31.38,30.63,31.13,40178,6.44355705622027,6.44355705622027,6.28955234646357,6.39222215296803,195666.093898075,0.0,1.0
1990-11-16,32.13,32.5,31.38,31.38,50430,6.59756176597697,6.67353742279027,6.44355705622027,6.44355705622027,245593.138416047,0.0,1.0
1990-11-19,31.38,32.38,31.38,32.13,54963,6.44355705622027,6.6488966692292,6.44355705622027,6.59756176597697,267668.761982177,0.0,1.0
1990-11-20,33.0,33.0,31.5,31.5,62430,6.77620722929474,6.77620722929474,6.46819780978134,6.46819780978134,304032.909603684,0.0,1.0
1990-11-21,32.63,33.0,32.63,33.0,8652,6.70023157248143,6.77620722929474,6.70023157248143,6.77620722929474,42135.0750262867,0.0,1.0
1990-11-23,33.63,33.63,32.63,32.63,18785,6.90557118549036,6.90557118549036,6.70023157248143,6.70023157248143,91482.5918133144,0.0,1.0
1990-11-26,33.75,33.75,33.25,33.63,85244,6.93021193905143,6.93021193905143,6.82754213254697,6.90557118549036,415136.654593248,0.0,1.0
1990-11-27,34.63,34.63,33.88,33.88,31585,7.11091079849929,7.11091079849929,6.9569060887426,6.9569060887426,153818.347746795,0.0,1.0
1990-11-28,35.5,35.5,34.5,34.63,22963,7.28955626181706,7.28955626181706,7.08421664880813,7.11091079849929,111829.372148477,0.0,1.0
1990-11-29,34.25,35.38,34.25,35.38,122667,7.0328817455559,7.26491550825599,7.0328817455559,7.26491550825599,597385.951022828,0.0,1.0
1990-11-30,34.5,34.88,34.38,34.38,69985,7.08421664880813,7.16224570175153,7.05957589524706,7.05957589524706,340825.615547235,0.0,1.0
1990-12-03,35.25,35.38,34.63,34.63,57067,7.23822135856483,7.26491550825599,7.11091079849929,7.11091079849929,277915.201863743,0.0,1.0
1990-12-04,35.0,35.13,34.88,35.13,43763,7.1868864553126,7.21358060500376,7.16224570175153,7.21358060500376,213124.975540382,0.0,1.0
1990-12-05,34.88,35.13,34.75,35.0,14785,7.16224570175153,7.21358060500376,7.13555155206036,7.1868864553126,72002.6680841018,0.0,1.0
1990-12-06,35.25,35.63,35.0,35.0,83052,7.23822135856483,7.31625041150822,7.1868864553126,7.1868864553126,404461.65638964,0.0,1.0
1990-12-07,35.25,35.38,35.25,35.25,41067,7.23822135856483,7.26491550825599,7.23822135856483,7.23822135856483,199995.506946893,0.0,1.0
1990-12-10,35.25,35.5,35.0,35.25,36178,7.23822135856483,7.28955626181706,7.1868864553126,7.23822135856483,176186.170168863,0.0,1.0
1990-12-11,35.25,35.63,35.25,35.25,39644,7.23822135856483,7.31625041150822,7.23822135856483,7.23822135856483,193065.524080225,0.0,1.0
1990-12-12,35.38,35.5,35.13,35.25,15378,7.26491550825599,7.28955626181706,7.21358060500376,7.23822135856483,74890.5667769576,0.0,1.0
1990-12-13,34.13,35.13,34.13,35.13,169363,7.00824099199483,7.21358060500376,7.00824099199483,7.21358060500376,824794.580637655,0.0,1.0
1990-12-14,34.0,34.5,34.0,34.13,57600,6.98154684230367,7.08421664880813,6.98154684230367,7.00824099199483,280510.90170066,0.0,1.0
1990-12-17,34.0,34.38,33.75,34.0,63467,6.98154684230367,7.05957589524706,6.93021193905143,6.98154684230367,309083.079830483,0.0,1.0
1990-12-18,34.13,34.25,34.0,34.0,14430,7.00824099199483,7.0328817455559,6.98154684230367,6.98154684230367,70273.8248531342,0.0,1.0
1990-12-19,35.0,35.38,34.13,34.13,79644,7.1868864553126,7.26491550825599,7.00824099199483,7.00824099199483,387864.761372351,0.0,1.0
1990-12-20,35.25,35.38,34.88,35.0,33600,7.23822135856483,7.26491550825599,7.16224570175153,7.1868864553126,163631.359325385,0.0,1.0
1990-12-21,34.88,35.38,34.63,35.25,134252,7.16224570175153,7.26491550825599,7.11091079849929,7.23822135856483,653804.68012356,0.0,1.0
1990-12-24,34.25,34.88,34.25,34.88,13867,7.0328817455559,7.16224570175153,7.0328817455559,7.16224570175153,67532.0255882475,0.0,1.0
1990-12-26,34.25,34.38,34.13,34.25,26252,7.0328817455559,7.05957589524706,7.00824099199483,7.0328817455559,127846.739434822,0.0,1.0
1990-12-27,34.63,34.75,34.5,34.5,16385,7.11091079849929,7.13555155206036,7.08421664880813,7.08421664880813,79794.6375757869,0.0,1.0
1990-12-28,34.63,34.88,34.63,34.63,34044,7.11091079849929,7.16224570175153,7.11091079849929,7.11091079849929,165793.630859328,0.0,1.0
1990-12-31,34.75,34.88,34.63,34.63,17067,7.13555155206036,7.16224570175153,7.11091079849929,7.11091079849929,83115.9645716176,0.0,1.0
1991-01-02,34.63,35.0,34.63,34.75,85363,7.11091079849929,7.1868864553126,7.11091079849929,7.13555155206036,415716.182324193,0.0,1.0
1991-01-03,35.0,35.0,34.63,34.63,58785,7.1868864553126,7.1868864553126,7.11091079849929,7.11091079849929,286281.82910544,0.0,1.0
1991-01-04,34.63,35.0,34.63,35.0,21600,7.11091079849929,7.1868864553126,7.11091079849929,7.1868864553126,105191.588137748,0.0,1.0
1991-01-07,34.63,34.75,34.5,34.63,24563,7.11091079849929,7.13555155206036,7.08421664880813,7.11091079849929,119621.341640162,0.0,1.0
1991-01-08,34.5,34.63,34.5,34.63,20978,7.08421664880813,7.11091079849929,7.08421664880813,7.11091079849929,102162.459997855,0.0,1.0
1991-01-09,34.63,35.0,34.38,34.5,107467,7.11091079849929,7.1868864553126,7.05957589524706,7.08421664880813,523362.240851821,0.0,1.0
1991-01-10,34.5,34.63,34.25,34.63,86578,7.08421664880813,7.11091079849929,7.0328817455559,7.11091079849929,421633.209156941,0.0,1.0
1991-01-11,34.38,34.63,34.13,34.5,85630,7.05957589524706,7.11091079849929,7.00824099199483,7.08421664880813,417016.467233117,0.0,1.0
1991-01-14,34.13,34.25,34.0,34.25,17867,7.00824099199483,7.0328817455559,6.98154684230367,7.0328817455559,87011.94931746,0.0,1.0
1991-01-15,33.75,34.25,33.75,34.13,20978,6.93021193905143,7.0328817455559,6.93021193905143,7.00824099199483,102162.459997855,0.0,1.0
1991-01-16,33.63,33.75,33.63,33.75,10400,6.90557118549036,6.93021193905143,6.90557118549036,6.93021193905143,50647.8016959526,0.0,1.0
1991-01-17,34.5,34.75,33.88,33.88,105630,7.08421664880813,7.13555155206036,6.9569060887426,6.9569060887426,514416.08587918,0.0,1.0
1991-01-18,31.88,34.63,31.75,34.5,123852,6.54622686272473,7.11091079849929,6.51953271303357,7.08421664880813,603156.878427608,0.0,1.0
1991-01-21,31.0,31.63,30.75,31.63,64444,6.36552800327687,6.4948919594725,6.31419310002464,6.4948919594725,313841.051201343,0.0,1.0
1991-01-22,30.0,31.0,29.75,31.0,110252,6.16018839026794,6.36552800327687,6.10885348701571,6.36552800327687,536925.137748285,0.0,1.0
1991-01-23,30.5,30.88,30.0,30.0,46963,6.26285819677241,6.3408872497158,6.16018839026794,6.16018839026794,228708.914523752,0.0,1.0
1991-01-24,31.38,31.38,30.38,30.5,354400,6.44355705622027,6.44355705622027,6.23821744321133,6.26285819677241,1725921.24240823,0.0,1.0
1991-01-25,32.13,32.25,31.5,31.5,89452,6.59756176597697,6.62220251953804,6.46819780978134,6.46819780978134,435629.534356379,0.0,1.0
1991-01-28,32.25,32.38,32.0,32.13,52563,6.62220251953804,6.6488966692292,6.5708676162858,6.59756176597697,255980.807744649,0.0,1.0
1991-01-29,32.0,32.25,32.0,32.25,99230,6.5708676162858,6.62220251953804,6.5708676162858,6.62220251953804,483248.20791244,0.0,1.0
1991-01-30,32.75,33.0,32.25,32.25,76830,6.7248723260425,6.77620722929474,6.62220251953804,6.62220251953804,374160.63502885,0.0,1.0
1991-01-31,32.75,32.75,32.13,32.75,240267,6.7248723260425,6.7248723260425,6.59756176597697,6.7248723260425,1170095.70866168,0.0,1.0
1991-02-01,32.13,32.5,32.13,32.5,53985,6.59756176597697,6.67353742279027,6.59756176597697,6.67353742279027,262905.920630384,0.0,1.0
1991-02-04,33.13,33.13,32.13,32.13,54163,6.8029013789859,6.8029013789859,6.59756176597697,6.59756176597697,263772.777236334,0.0,1.0
1991-02-05,34.0,34.0,33.25,33.25,122844,6.98154684230367,6.98154684230367,6.82754213254697,6.82754213254697,598247.937647846,0.0,1.0
1991-02-06,35.0,35.25,34.0,34.0,112830,7.1868864553126,7.23822135856483,6.98154684230367,6.98154684230367,549479.948591762,0.0,1.0
1991-02-07,35.0,35.75,34.88,35.0,111378,7.1868864553126,7.3408911650693,7.16224570175153,7.1868864553126,542408.736278058,0.0,1.0
1991-02-08,34.5,35.13,34.5,35.0,42044,7.08421664880813,7.21358060500376,7.08421664880813,7.1868864553126,204753.478317753,0.0,1.0
1991-02-11,34.5,35.25,34.25,34.5,95763,7.08421664880813,7.23822135856483,7.0328817455559,7.08421664880813,466363.984020145,0.0,1.0
1991-02-12,34.63,34.63,34.0,34.5,235230,7.11091079849929,7.11091079849929,6.98154684230367,7.08421664880813,1145565.61470567,0.0,1.0
1991-02-13,36.0,36.0,34.63,34.63,91467,7.39222606832153,7.39222606832153,7.11091079849929,7.11091079849929,445442.545934971,0.0,1.0
1991-02-14,37.38,37.75,36.13,36.13,151585,7.67559473427386,7.75157039108716,7.41892021801269,7.41892021801269,738216.05962317,0.0,1.0
1991-02-15,36.75,37.25,36.75,37.25,124830,7.54623077807823,7.64890058458269,7.54623077807823,7.64890058458269,607919.7197794,0.0,1.0
1991-02-19,35.5,36.5,35.5,36.5,79644,7.28955626181706,7.494895874826,7.28955626181706,7.494895874826,387864.761372351,0.0,1.0
1991-02-20,34.5,35.5,34.5,35.5,207852,7.08421664880813,7.28955626181706,7.08421664880813,7.28955626181706,1012235.27674107,0.0,1.0
1991-02-21,34.88,35.13,34.25,34.5,93778,7.16224570175153,7.21358060500376,7.0328817455559,7.08421664880813,456697.071869523,0.0,1.0
1991-02-22,34.88,35.13,34.88,34.88,26578,7.16224570175153,7.21358060500376,7.16224570175153,7.16224570175153,129434.353218753,0.0,1.0
1991-02-25,34.25,35.38,33.88,34.88,207052,7.0328817455559,7.26491550825599,6.9569060887426,7.16224570175153,1008339.29199523,0.0,1.0
1991-02-26,34.0,34.25,33.5,34.25,87585,6.98154684230367,7.0328817455559,6.8788770357992,7.0328817455559,426537.27995577,0.0,1.0
1991-02-27,35.25,35.38,34.0,34.0,50667,7.23822135856483,7.26491550825599,6.98154684230367,6.98154684230367,246747.323897003,0.0,1.0
1991-02-28,34.75,35.38,34.75,35.25,16385,7.13555155206036,7.26491550825599,7.13555155206036,7.23822135856483,79794.6375757869,0.0,1.0
1991-03-01,34.5,34.88,34.5,34.88,22163,7.08421664880813,7.16224570175153,7.08421664880813,7.16224570175153,107933.387402634,0.0,1.0
1991-03-04,35.13,35.25,34.38,34.38,47200,7.21358060500376,7.23822135856483,7.05957589524706,7.05957589524706,229863.100004708,0.0,1.0
1991-03-05,36.5,36.75,35.13,35.13,93630,7.494895874826,7.54623077807823,7.21358060500376,7.21358060500376,455976.314691542,0.0,1.0
1991-03-06,37.0,37.13,36.38,36.38,39763,7.59756568133046,7.62425983102162,7.47025512126492,7.47025512126492,193645.051811169,0.0,1.0
1991-03-07,37.0,37.0,36.75,36.88,68978,7.59756568133046,7.59756568133046,7.54623077807823,7.57292492776939,335921.544748405,0.0,1.0
1991-03-08,37.13,37.38,36.88,36.88,21630,7.62425983102162,7.67559473427386,7.57292492776939,7.57292492776939,105337.687565717,0.0,1.0
1991-03-11,37.13,37.38,37.0,37.13,31585,7.62425983102162,7.67559473427386,7.59756568133046,7.62425983102162,153818.347746794,0.0,1.0
1991-03-12,36.88,37.13,36.88,37.0,39644,7.57292492776939,7.62425983102162,7.57292492776939,7.59756568133046,193065.524080225,0.0,1.0
1991-03-13,36.88,37.13,36.75,36.75,49867,7.57292492776939,7.62425983102162,7.54623077807823,7.54623077807823,242851.33915116,0.0,1.0
1991-03-14,36.5,37.0,36.25,36.88,92652,7.494895874826,7.59756568133046,7.44356097157376,7.57292492776939,451213.47333975,0.0,1.0
1991-03-15,35.38,36.5,35.38,36.5,24800,7.26491550825599,7.494895874826,7.26491550825599,7.494895874826,120775.527121118,0.0,1.0
1991-03-18,35.5,35.63,35.25,35.5,101778,7.28955626181706,7.31625041150822,7.23822135856483,7.28955626181706,495656.919327948,0.0,1.0
1991-03-19,35.63,35.63,35.13,35.38,103763,7.31625041150822,7.31625041150822,7.21358060500376,7.26491550825599,505323.83147857,0.0,1.0
1991-03-20,35.63,35.75,35.38,35.38,42844,7.31625041150822,7.3408911650693,7.26491550825599,7.26491550825599,208649.463063596,0.0,1.0
1991-03-21,35.88,35.88,35.63,35.88,56178,7.36758531476046,7.36758531476046,7.31625041150822,7.36758531476046,273585.788814925,0.0,1.0
1991-03-22,35.63,36.0,35.63,36.0,24178,7.31625041150822,7.39222606832153,7.31625041150822,7.39222606832153,117746.398981225,0.0,1.0
1991-03-25,36.25,36.5,35.5,35.5,35052,7.44356097157376,7.494895874826,7.28955626181706,7.28955626181706,170702.571639089,0.0,1.0
1991-03-26,36.25,36.38,36.25,36.38,35230,7.44356097157376,7.47025512126492,7.44356097157376,7.47025512126492,171569.428245039,0.0,1.0
1991-03-27,36.63,36.88,36.0,36.13,69867,7.52159002451716,7.57292492776939,7.39222606832153,7.41892021801269,340250.957797223,0.0,1.0
1991-03-28,36.88,36.88,36.5,36.5,35852,7.57292492776939,7.57292492776939,7.494895874826,7.494895874826,174598.556384932,0.0,1.0
1991-04-01,37.5,37.5,36.75,36.88,73867,7.70023548783493,7.70023548783493,7.54623077807823,7.57292492776939,359730.881526435,0.0,1.0
1991-04-02,37.5,38.0,37.0,37.63,51200,7.70023548783493,7.80290529433939,7.59756568133046,7.72692963752609,249343.02373392,0.0,1.0
1991-04-03,38.0,38.13,37.75,37.88,299052,7.80290529433939,7.82959944403055,7.75157039108716,7.77826454077832,1456377.53776712,0.0,1.0
1991-04-04,37.63,38.13,37.63,38.13,100978,7.72692963752609,7.82959944403055,7.72692963752609,7.82959944403055,491760.934582106,0.0,1.0
1991-04-05,38.0,38.25,37.5,37.63,145363,7.80290529433939,7.85424019759162,7.70023548783493,7.72692963752609,707915.03826238,0.0,1.0
1991-04-08,38.25,38.25,37.88,38.0,61985,7.85424019759162,7.85424019759162,7.77826454077832,7.80290529433939,301865.76808881,0.0,1.0
1991-04-09,38.0,38.38,37.88,38.13,63200,7.80290529433939,7.88093434728279,7.77826454077832,7.82959944403055,307782.794921558,0.0,1.0
1991-04-10,38.0,38.0,37.88,37.88,22252,7.80290529433939,7.80290529433939,7.77826454077832,7.77826454077832,108366.815705609,0.0,1.0
1991-04-11,38.38,38.5,38.13,38.13,22430,7.88093434728279,7.90557510084386,7.82959944403055,7.82959944403055,109233.672311559,0.0,1.0
1991-04-12,38.25,38.38,38.0,38.38,62163,7.85424019759162,7.88093434728279,7.80290529433939,7.88093434728279,302732.62469476,0.0,1.0
1991-04-15,38.5,38.75,38.25,38.5,47763,7.90557510084386,7.95691000409609,7.85424019759162,7.90557510084386,232604.899269594,0.0,1.0
1991-04-16,38.75,38.75,38.5,38.63,42578,7.95691000409609,7.95691000409609,7.90557510084386,7.93226925053502,207354.048135603,0.0,1.0
1991-04-17,38.75,39.0,38.5,38.75,129185,7.95691000409609,8.00824490734832,7.90557510084386,7.95691000409609,629128.48673958,0.0,1.0
1991-04-18,39.13,39.38,38.63,38.63,52563,8.03493905703949,8.08627396029172,7.93226925053502,7.93226925053502,255980.807744649,0.0,1.0
1991-04-19,39.0,39.13,38.88,39.13,96000,8.00824490734832,8.03493905703949,7.98360415378725,8.03493905703949,467518.169501101,0.0,1.0
1991-04-22,38.63,39.0,38.63,38.75,116800,7.93226925053502,8.00824490734832,7.93226925053502,7.95691000409609,568813.772893006,0.0,1.0
1991-04-23,38.25,38.75,38.25,38.63,89600,7.85424019759162,7.95691000409609,7.85424019759162,7.93226925053502,436350.291534361,0.0,1.0
1991-04-24,38.63,38.63,38.25,38.25,16800,7.93226925053502,7.93226925053502,7.85424019759162,7.85424019759162,81815.6796626926,0.0,1.0
1991-04-25,38.5,39.0,38.25,38.88,64178,7.90557510084386,8.00824490734832,7.85424019759162,7.98360415378725,312545.63627335,0.0,1.0
1991-04-26,38.25,38.38,38.25,38.38,32830,7.85424019759162,7.88093434728279,7.85424019759162,7.88093434728279,159881.474007512,0.0,1.0
1991-04-29,37.75,38.25,37.5,38.25,15230,7.75157039108716,7.85424019759162,7.70023548783493,7.85424019759162,74169.8095989767,0.0,1.0
1991-04-30,37.75,37.75,36.63,37.63,40385,7.75157039108716,7.75157039108716,7.52159002451716,7.72692963752609,196674.179951062,0.0,1.0
1991-05-01,36.88,37.75,36.13,36.13,64385,7.57292492776939,7.75157039108716,7.41892021801269,7.41892021801269,313553.722326337,0.0,1.0
1991-05-02,37.88,38.0,36.88,36.88,72978,7.77826454077832,7.80290529433939,7.57292492776939,7.57292492776939,355401.468477618,0.0,1.0
1991-05-03,37.63,38.0,37.5,38.0,54252,7.72692963752609,7.80290529433939,7.70023548783493,7.80290529433939,264206.205539309,0.0,1.0
1991-05-06,37.88,38.0,37.63,37.63,211852,7.77826454077832,7.80290529433939,7.72692963752609,7.72692963752609,1031715.20047028,0.0,1.0
1991-05-07,38.38,38.5,38.0,38.0,16830,7.88093434728279,7.90557510084386,7.80290529433939,7.80290529433939,81961.7790906617,0.0,1.0
1991-05-08,39.0,39.13,38.25,38.38,30163,8.00824490734832,8.03493905703949,7.85424019759162,7.88093434728279,146893.234861059,0.0,1.0
1991-05-09,39.0,39.25,39.0,39.0,20978,8.00824490734832,8.05957981060056,8.00824490734832,8.00824490734832,102162.459997855,0.0,1.0
1991-05-10,39.0,39.13,39.0,39.0,42400,8.00824490734832,8.03493905703949,8.00824490734832,8.00824490734832,206487.191529653,0.0,1.0
1991-05-13,39.13,39.13,38.88,39.0,14044,8.03493905703949,8.03493905703949,7.98360415378725,8.00824490734832,68394.0122132652,0.0,1.0
1991-05-14,38.75,39.38,38.75,39.0,54163,7.95691000409609,8.08627396029172,7.95691000409609,8.00824490734832,263772.777236335,0.0,1.0
1991-05-15,37.75,38.5,37.63,38.5,76267,7.75157039108716,7.90557510084386,7.72692963752609,7.90557510084386,371418.835763963,0.0,1.0
1991-05-16,37.75,38.0,37.63,37.88,21244,7.75157039108716,7.80290529433939,7.72692963752609,7.77826454077832,103457.874925848,0.0,1.0
1991-05-17,37.88,38.13,37.63,37.63,69185,7.77826454077832,7.82959944403055,7.72692963752609,7.72692963752609,336929.630801392,0.0,1.0
1991-05-20,38.13,38.25,37.75,37.75,26163,7.82959944403055,7.85424019759162,7.75157039108716,7.75157039108716,127413.311131847,0.0,1.0
1991-05-21,38.63,38.63,38.25,38.38,37363,7.93226925053502,7.93226925053502,7.85424019759162,7.88093434728279,181957.097573642,0.0,1.0
1991-05-22,38.25,38.75,38.25,38.75,68830,7.85424019759162,7.95691000409609,7.85424019759162,7.95691000409609,335200.787570425,0.0,1.0
1991-05-23,38.13,38.88,38.13,38.25,61778,7.82959944403055,7.98360415378725,7.82959944403055,7.85424019759162,300857.682035823,0.0,1.0
1991-05-24,38.63,38.63,38.13,38.13,22578,7.93226925053502,7.93226925053502,7.82959944403055,7.82959944403055,109954.42948954,0.0,1.0
1991-05-28,40.0,40.13,38.88,38.88,47230,8.21358452035726,8.24027867004842,7.98360415378725,7.98360415378725,230009.199432677,0.0,1.0
1991-05-29,40.0,40.25,39.88,40.25,39763,8.21358452035726,8.26491942360949,8.18894376679618,8.26491942360949,193645.051811169,0.0,1.0
1991-05-30,40.5,40.5,39.88,39.88,54400,8.31625432686172,8.31625432686172,8.18894376679618,8.18894376679618,264926.96271729,0.0,1.0
1991-05-31,40.88,40.88,40.38,40.38,55200,8.39428337980512,8.39428337980512,8.29161357330065,8.29161357330065,268822.947463133,0.0,1.0
1991-06-03,40.88,41.13,40.63,40.88,55052,8.39428337980512,8.44561828305735,8.34294847655288,8.39428337980512,268102.190285152,0.0,1.0
1991-06-04,41.25,41.75,41.0,41.5,29244,8.47025903661842,8.57292884312288,8.41892413336619,8.52159393987065,142417.722384273,0.0,1.0
1991-06-05,41.25,41.5,41.0,41.25,61185,8.47025903661842,8.52159393987065,8.41892413336619,8.47025903661842,297969.783342967,0.0,1.0
1991-06-06,41.0,41.25,40.88,41.25,21985,8.41892413336619,8.47025903661842,8.39428337980512,8.47025903661842,107066.530796684,0.0,1.0
1991-06-07,40.25,41.0,40.25,40.88,33600,8.26491942360949,8.41892413336619,8.26491942360949,8.39428337980512,163631.359325385,0.0,1.0
1991-06-10,39.38,40.25,39.38,40.0,96385,8.08627396029172,8.26491942360949,8.08627396029172,8.21358452035726,469393.112160037,0.0,1.0
1991-06-11,39.0,39.5,39.0,39.25,50667,8.00824490734832,8.11091471385279,8.00824490734832,8.05957981060056,246747.323897003,0.0,1.0
1991-06-12,38.88,39.25,38.75,39.25,52800,7.98360415378725,8.05957981060056,7.95691000409609,8.05957981060056,257134.993225605,0.0,1.0
1991-06-13,38.75,38.88,38.38,38.88,77630,7.95691000409609,7.98360415378725,7.88093434728279,7.98360415378725,378056.619774692,0.0,1.0
1991-06-14,38.63,38.75,38.25,38.75,36030,7.93226925053502,7.95691000409609,7.85424019759162,7.95691000409609,175465.412990882,0.0,1.0
1991-06-17,38.25,38.63,38.25,38.5,54400,7.85424019759162,7.93226925053502,7.85424019759162,7.90557510084386,264926.962717291,0.0,1.0
1991-06-18,38.5,38.5,38.25,38.25,35052,7.90557510084386,7.90557510084386,7.85424019759162,7.85424019759162,170702.571639089,0.0,1.0
1991-06-19,38.38,38.5,38.13,38.5,44978,7.88093434728279,7.90557510084386,7.82959944403055,7.90557510084386,219042.00237313,0.0,1.0
1991-06-20,38.25,38.38,38.0,38.13,25363,7.85424019759162,7.88093434728279,7.80290529433939,7.82959944403055,123517.326386004,0.0,1.0
1991-06-21,37.75,38.25,37.63,38.13,67467,7.75157039108716,7.85424019759162,7.72692963752609,7.82959944403055,328563.003559695,0.0,1.0
1991-06-24,37.63,37.75,37.5,37.75,16030,7.72692963752609,7.75157039108716,7.70023548783493,7.75157039108716,78065.7943448192,0.0,1.0
1991-06-25,37.5,37.63,37.25,37.5,79378,7.70023548783493,7.72692963752609,7.64890058458269,7.70023548783493,386569.346444358,0.0,1.0
1991-06-26,37.38,37.5,37.13,37.25,23763,7.67559473427386,7.70023548783493,7.62425983102162,7.64890058458269,115725.356894319,0.0,1.0
1991-06-27,37.5,37.5,37.38,37.5,11852,7.70023548783493,7.70023548783493,7.67559473427386,7.70023548783493,57719.0140096567,0.0,1.0
1991-06-28,37.75,37.75,37.5,37.5,33452,7.75157039108716,7.75157039108716,7.70023548783493,7.70023548783493,162910.602147404,0.0,1.0
1991-07-01,38.38,38.38,37.88,38.0,45600,7.88093434728279,7.88093434728279,7.77826454077832,7.80290529433939,222071.130513023,0.0,1.0
1991-07-02,38.63,38.63,38.25,38.38,26785,7.93226925053502,7.93226925053502,7.85424019759162,7.88093434728279,130442.439271739,0.0,1.0
1991-07-03,38.5,38.63,38.5,38.63,36444,7.90557510084386,7.93226925053502,7.90557510084386,7.93226925053502,177481.585096855,0.0,1.0
1991-07-05,38.5,38.63,38.5,38.63,42963,7.90557510084386,7.93226925053502,7.90557510084386,7.93226925053502,209228.990794539,0.0,1.0
1991-07-08,38.75,39.25,38.38,38.38,57630,7.95691000409609,8.05957981060056,7.88093434728279,7.88093434728279,280657.00112863,0.0,1.0
1991-07-09,38.5,38.88,38.38,38.75,15052,7.90557510084386,7.98360415378725,7.88093434728279,7.95691000409609,73302.9529930267,0.0,1.0
1991-07-10,38.63,39.25,38.38,38.5,47644,7.93226925053502,8.05957981060056,7.88093434728279,7.90557510084386,232025.37153865,0.0,1.0
1991-07-11,38.5,38.75,38.38,38.75,16000,7.90557510084386,7.95691000409609,7.88093434728279,7.95691000409609,77919.6949168501,0.0,1.0
1991-07-12,39.13,39.13,38.5,38.5,53452,8.03493905703949,8.03493905703949,7.90557510084386,7.90557510084386,260310.220793467,0.0,1.0
1991-07-15,40.0,40.0,39.5,39.63,49600,8.21358452035726,8.21358452035726,8.11091471385279,8.13760886354395,241551.054242235,0.0,1.0
1991-07-16,39.63,40.13,39.63,40.13,36030,8.13760886354395,8.24027867004842,8.13760886354395,8.24027867004842,175465.412990882,0.0,1.0
1991-07-17,39.38,39.75,39.25,39.63,19763,8.08627396029172,8.16224961710502,8.05957981060056,8.13760886354395,96245.4331651068,0.0,1.0
1991-07-18,39.5,39.75,39.25,39.63,33067,8.11091471385279,8.16224961710502,8.05957981060056,8.13760886354395,161035.659488468,0.0,1.0
1991-07-19,39.88,39.88,39.5,39.5,21363,8.18894376679618,8.18894376679618,8.11091471385279,8.11091471385279,104037.402656792,0.0,1.0
1991-07-22,40.13,40.13,39.75,39.75,15585,8.24027867004842,8.24027867004842,8.16224961710502,8.16224961710502,75898.6528299443,0.0,1.0
1991-07-23,40.25,40.75,40.13,40.13,92830,8.26491942360949,8.36758923011395,8.24027867004842,8.24027867004842,452080.3299457,0.0,1.0
1991-07-24,38.88,40.25,38.5,40.25,162163,7.98360415378725,8.26491942360949,7.90557510084386,8.26491942360949,789730.717925073,0.0,1.0
1991-07-25,38.5,38.63,38.25,38.63,78578,7.90557510084386,7.93226925053502,7.85424019759162,7.93226925053502,382673.361698515,0.0,1.0
1991-07-26,38.13,38.38,38.0,38.25,72444,7.82959944403055,7.88093434728279,7.80290529433939,7.85424019759162,352800.898659768,0.0,1.0
1991-07-29,37.75,38.38,37.5,38.13,116800,7.75157039108716,7.88093434728279,7.70023548783493,7.82959944403055,568813.772893006,0.0,1.0
1991-07-30,38.88,38.88,37.75,38.0,43230,7.98360415378725,7.98360415378725,7.75157039108716,7.80290529433939,210529.275703464,0.0,1.0
1991-07-31,38.13,38.5,38.13,38.25,30578,7.82959944403055,7.90557510084386,7.82959944403055,7.85424019759162,148914.276947965,0.0,1.0
1991-08-01,38.38,38.75,38.0,38.25,14430,7.88093434728279,7.95691000409609,7.80290529433939,7.85424019759162,70273.8248531342,0.0,1.0
1991-08-02,38.63,38.63,38.38,38.5,13867,7.93226925053502,7.93226925053502,7.88093434728279,7.90557510084386,67532.0255882475,0.0,1.0
1991-08-05,38.25,38.63,38.13,38.63,10252,7.85424019759162,7.93226925053502,7.82959944403055,7.93226925053502,49927.0445179717,0.0,1.0
1991-08-06,38.38,38.5,38.13,38.25,30785,7.88093434728279,7.90557510084386,7.82959944403055,7.85424019759162,149922.363000952,0.0,1.0
1991-08-07,37.75,38.38,37.75,38.38,16830,7.75157039108716,7.88093434728279,7.75157039108716,7.88093434728279,81961.7790906617,0.0,1.0
1991-08-08,37.38,37.75,37.38,37.5,34578,7.67559473427386,7.75157039108716,7.67559473427386,7.70023548783493,168394.200677178,0.0,1.0
1991-08-09,37.5,37.63,37.25,37.63,61778,7.70023548783493,7.72692963752609,7.64890058458269,7.72692963752609,300857.682035823,0.0,1.0
1991-08-12,38.0,38.13,37.38,37.5,14400,7.80290529433939,7.82959944403055,7.67559473427386,7.70023548783493,70127.7254251651,0.0,1.0
1991-08-13,38.38,38.5,38.0,38.0,32000,7.88093434728279,7.90557510084386,7.80290529433939,7.80290529433939,155839.3898337,0.0,1.0
1991-08-14,38.5,38.5,38.13,38.13,64030,7.90557510084386,7.90557510084386,7.82959944403055,7.82959944403055,311824.879095369,0.0,1.0
1991-08-15,38.63,38.75,38.5,38.5,97778,7.93226925053502,7.95691000409609,7.90557510084386,7.90557510084386,476176.995598736,0.0,1.0
1991-08-16,38.63,38.75,38.5,38.75,55644,7.93226925053502,7.95691000409609,7.90557510084386,7.95691000409609,270985.218997075,0.0,1.0
1991-08-19,37.88,38.13,37.38,37.88,70667,7.77826454077832,7.82959944403055,7.67559473427386,7.77826454077832,344146.942543066,0.0,1.0
1991-08-20,37.88,38.25,37.75,38.0,59200,7.77826454077832,7.85424019759162,7.75157039108716,7.80290529433939,288302.871192346,0.0,1.0
1991-08-21,38.13,38.5,37.88,38.25,67230,7.82959944403055,7.90557510084386,7.77826454077832,7.85424019759162,327408.81807874,0.0,1.0
1991-08-22,38.38,38.63,38.13,38.13,70844,7.88093434728279,7.93226925053502,7.82959944403055,7.82959944403055,345008.929168083,0.0,1.0
1991-08-23,38.25,38.5,38.13,38.13,46163,7.85424019759162,7.90557510084386,7.82959944403055,7.82959944403055,224812.92977791,0.0,1.0
1991-08-26,38.25,38.5,38.25,38.25,49244,7.85424019759162,7.90557510084386,7.85424019759162,7.85424019759162,239817.341030336,0.0,1.0
1991-08-27,38.13,38.63,38.13,38.25,332267,7.82959944403055,7.93226925053502,7.82959944403055,7.85424019759162,1618133.95443357,0.0,1.0
1991-08-28,37.63,38.0,37.25,38.0,40652,7.72692963752609,7.80290529433939,7.64890058458269,7.80290529433939,197974.464859987,0.0,1.0
1991-08-29,37.5,37.75,37.25,37.38,38044,7.70023548783493,7.75157039108716,7.64890058458269,7.67559473427386,185273.55458854,0.0,1.0
1991-08-30,37.88,37.88,37.5,37.5,33778,7.77826454077832,7.77826454077832,7.70023548783493,7.70023548783493,164498.215931335,0.0,1.0
1991-09-03,37.88,37.88,37.5,37.75,37185,7.77826454077832,7.77826454077832,7.70023548783493,7.75157039108716,181090.240967692,0.0,1.0
1991-09-04,37.13,37.5,36.63,37.5,72444,7.62425983102162,7.70023548783493,7.52159002451716,7.70023548783493,352800.898659768,0.0,1.0
1991-09-05,36.63,37.13,36.63,36.88,50163,7.52159002451716,7.62425983102162,7.52159002451716,7.57292492776939,244292.853507122,0.0,1.0
1991-09-06,36.5,36.88,35.88,36.88,78963,7.494895874826,7.57292492776939,7.36758531476046,7.57292492776939,384548.304357452,0.0,1.0
1991-09-09,36.0,36.38,36.0,36.38,59052,7.39222606832153,7.47025512126492,7.39222606832153,7.47025512126492,287582.114014365,0.0,1.0
1991-09-10,36.0,36.5,36.0,36.0,21867,7.39222606832153,7.494895874826,7.39222606832153,7.39222606832153,106491.873046673,0.0,1.0
1991-09-11,35.75,36.13,35.63,36.0,19763,7.3408911650693,7.41892021801269,7.31625041150822,7.39222606832153,96245.4331651068,0.0,1.0
1991-09-12,36.25,36.25,35.63,35.63,15644,7.44356097157376,7.44356097157376,7.31625041150822,7.31625041150822,76185.9817049502,0.0,1.0
1991-09-13,35.5,36.13,35.38,36.13,28652,7.28955626181706,7.41892021801269,7.26491550825599,7.41892021801269,139534.693672349,0.0,1.0
1991-09-16,35.25,35.5,35.13,35.38,38963,7.23822135856483,7.28955626181706,7.21358060500376,7.26491550825599,189749.067065327,0.0,1.0
1991-09-17,35.88,36.0,35.0,35.25,88030,7.36758531476046,7.39222606832153,7.1868864553126,7.23822135856483,428704.421470645,0.0,1.0
1991-09-18,35.75,35.88,35.5,35.63,90252,7.3408911650693,7.36758531476046,7.28955626181706,7.31625041150822,439525.519102222,0.0,1.0
1991-09-19,36.75,36.88,35.75,35.75,55585,7.54623077807823,7.57292492776939,7.3408911650693,7.3408911650693,270697.89012207,0.0,1.0
1991-09-20,37.0,37.63,36.5,36.75,75378,7.59756568133046,7.72692963752609,7.494895874826,7.54623077807823,367089.422715146,0.0,1.0
1991-09-23,36.5,37.0,36.5,37.0,57600,7.494895874826,7.59756568133046,7.494895874826,7.59756568133046,280510.90170066,0.0,1.0
1991-09-24,36.63,36.75,36.5,36.63,23585,7.52159002451716,7.54623077807823,7.494895874826,7.52159002451716,114858.500288369,0.0,1.0
1991-09-25,36.75,36.75,36.63,36.63,32978,7.54623077807823,7.54623077807823,7.52159002451716,7.52159002451716,160602.231185493,0.0,1.0
1991-09-26,36.63,37.13,36.63,36.88,60178,7.52159002451716,7.62425983102162,7.52159002451716,7.57292492776939,293065.712544138,0.0,1.0
1991-09-27,36.75,37.0,36.63,36.63,79467,7.54623077807823,7.59756568133046,7.52159002451716,7.52159002451716,387002.774747333,0.0,1.0
1991-09-30,37.0,37.0,36.63,36.75,53452,7.59756568133046,7.59756568133046,7.52159002451716,7.54623077807823,260310.220793467,0.0,1.0
1991-10-01,37.5,37.5,36.88,37.13,122667,7.70023548783493,7.70023548783493,7.57292492776939,7.62425983102162,597385.951022828,0.0,1.0
1991-10-02,36.88,37.25,36.88,37.25,36652,7.57292492776939,7.64890058458269,7.57292492776939,7.64890058458269,178494.541130774,0.0,1.0
1991-10-03,37.0,37.13,36.75,37.0,39644,7.59756568133046,7.62425983102162,7.54623077807823,7.59756568133046,193065.524080225,0.0,1.0
1991-10-04,36.88,37.13,36.88,37.13,30963,7.57292492776939,7.62425983102162,7.57292492776939,7.62425983102162,150789.219606902,0.0,1.0
1991-10-07,36.25,36.75,36.25,36.63,32385,7.44356097157376,7.54623077807823,7.44356097157376,7.52159002451716,157714.332492637,0.0,1.0
1991-10-08,36.25,36.38,36.13,36.38,27467,7.44356097157376,7.47025512126492,7.41892021801269,7.47025512126492,133763.76626757,0.0,1.0
1991-10-09,35.38,36.25,35.25,36.25,51852,7.26491550825599,7.44356097157376,7.23822135856483,7.44356097157376,252518.251301782,0.0,1.0
1991-10-10,35.5,35.5,34.75,35.25,67200,7.28955626181706,7.28955626181706,7.13555155206036,7.23822135856483,327262.718650771,0.0,1.0
1991-10-11,35.5,35.63,35.38,35.63,14400,7.28955626181706,7.31625041150822,7.26491550825599,7.31625041150822,70127.7254251651,0.0,1.0
1991-10-14,36.05,36.28,35.77,36.05,34578,7.40249304897198,7.44972115996403,7.34499795732948,7.40249304897198,168394.200677178,0.0,1.0
1991-10-15,37.13,37.13,36.0,36.0,65985,7.62425983102162,7.62425983102162,7.39222606832153,7.39222606832153,321345.691818022,0.0,1.0
1991-10-16,37.38,37.63,36.88,36.88,18252,7.67559473427386,7.72692963752609,7.57292492776939,7.57292492776939,88886.8919763967,0.0,1.0
1991-10-17,37.13,37.38,37.13,37.25,13363,7.62425983102162,7.67559473427386,7.62425983102162,7.64890058458269,65077.5551983668,0.0,1.0
1991-10-18,36.5,36.88,36.38,36.88,90785,7.494895874826,7.57292492776939,7.47025512126492,7.57292492776939,442121.21893914,0.0,1.0
1991-10-21,36.38,36.5,36.25,36.38,23200,7.47025512126492,7.494895874826,7.44356097157376,7.47025512126492,112983.557629433,0.0,1.0
1991-10-22,36.0,36.38,36.0,36.38,43467,7.39222606832153,7.47025512126492,7.39222606832153,7.47025512126492,211683.46118442,0.0,1.0
1991-10-23,35.88,36.13,35.38,36.0,43644,7.36758531476046,7.41892021801269,7.26491550825599,7.39222606832153,212545.447809438,0.0,1.0
1991-10-24,36.63,36.63,36.0,36.0,24178,7.52159002451716,7.52159002451716,7.39222606832153,7.39222606832153,117746.398981225,0.0,1.0
1991-10-25,36.63,36.88,36.63,36.88,18400,7.52159002451716,7.57292492776939,7.52159002451716,7.57292492776939,89607.6491543776,0.0,1.0
1991-10-28,37.25,37.5,36.88,36.88,25985,7.64890058458269,7.70023548783493,7.57292492776939,7.57292492776939,126546.454525897,0.0,1.0
1991-10-29,37.63,37.63,37.0,37.5,101452,7.72692963752609,7.72692963752609,7.59756568133046,7.70023548783493,494069.305544017,0.0,1.0
1991-10-30,37.5,37.63,37.25,37.38,69185,7.70023548783493,7.72692963752609,7.64890058458269,7.67559473427386,336929.630801392,0.0,1.0
1991-10-31,37.63,37.75,37.38,37.63,69985,7.72692963752609,7.75157039108716,7.67559473427386,7.72692963752609,340825.615547235,0.0,1.0
1991-11-01,38.88,39.0,37.63,37.63,42044,7.98360415378725,8.00824490734832,7.72692963752609,7.72692963752609,204753.478317753,0.0,1.0
1991-11-04,38.25,38.75,38.13,38.75,55378,7.85424019759162,7.95691000409609,7.82959944403055,7.95691000409609,269689.804069083,0.0,1.0
1991-11-05,37.75,38.13,37.75,38.13,18430,7.75157039108716,7.82959944403055,7.75157039108716,7.82959944403055,89753.7485823467,0.0,1.0
1991-11-06,38.13,38.13,37.5,37.88,31644,7.82959944403055,7.82959944403055,7.70023548783493,7.77826454077832,154105.6766218,0.0,1.0
1991-11-07,38.38,38.63,37.88,38.0,64030,7.88093434728279,7.93226925053502,7.77826454077832,7.80290529433939,311824.879095369,0.0,1.0
1991-11-08,38.63,38.75,38.5,38.5,117067,7.93226925053502,7.95691000409609,7.90557510084386,7.90557510084386,570114.057801931,0.0,1.0
1991-11-11,38.63,38.63,38.5,38.5,31200,7.93226925053502,7.93226925053502,7.90557510084386,7.90557510084386,151943.405087858,0.0,1.0
1991-11-12,38.63,38.75,38.63,38.63,20385,7.93226925053502,7.95691000409609,7.93226925053502,7.93226925053502,99274.5613049993,0.0,1.0
1991-11-13,39.13,39.25,38.5,38.75,191200,8.03493905703949,8.05957981060056,7.90557510084386,7.95691000409609,931140.354256358,0.0,1.0
1991-11-14,38.5,39.0,38.5,39.0,160267,7.90557510084386,8.00824490734832,7.90557510084386,8.00824490734832,780497.234077426,0.0,1.0
1991-11-15,38.25,38.63,38.25,38.5,77600,7.85424019759162,7.93226925053502,7.85424019759162,7.90557510084386,377910.520346723,0.0,1.0
1991-11-18,37.75,38.13,37.63,38.0,55230,7.75157039108716,7.82959944403055,7.72692963752609,7.80290529433939,268969.046891102,0.0,1.0
1991-11-19,36.75,37.5,36.63,37.5,111467,7.54623077807823,7.70023548783493,7.52159002451716,7.70023548783493,542842.164581033,0.0,1.0
1991-11-20,36.25,36.75,36.13,36.75,48800,7.44356097157376,7.54623077807823,7.41892021801269,7.54623077807823,237655.069496393,0.0,1.0
1991-11-21,36.13,36.63,36.0,36.25,34578,7.41892021801269,7.52159002451716,7.39222606832153,7.44356097157376,168394.200677178,0.0,1.0
1991-11-22,36.0,36.25,36.0,36.25,17867,7.39222606832153,7.44356097157376,7.39222606832153,7.44356097157376,87011.9493174601,0.0,1.0
1991-11-25,36.0,36.13,35.75,36.13,26430,7.39222606832153,7.41892021801269,7.3408911650693,7.41892021801269,128713.596040772,0.0,1.0
1991-11-26,35.63,36.0,35.5,35.88,22785,7.31625041150822,7.39222606832153,7.28955626181706,7.36758531476046,110962.515542527,0.0,1.0
1991-11-27,36.5,36.5,35.88,35.88,24385,7.494895874826,7.494895874826,7.36758531476046,7.36758531476046,118754.485034212,0.0,1.0
1991-11-29,36.88,36.88,36.5,36.75,17985,7.57292492776939,7.57292492776939,7.494895874826,7.54623077807823,87586.6070674718,0.0,1.0
1991-12-02,36.5,36.75,36.25,36.63,43200,7.494895874826,7.54623077807823,7.44356097157376,7.52159002451716,210383.176275495,0.0,1.0
1991-12-03,36.75,36.88,36.63,36.88,91052,7.54623077807823,7.57292492776939,7.52159002451716,7.57292492776939,443421.503848065,0.0,1.0
1991-12-04,37.75,37.88,37.0,37.0,66963,7.75157039108716,7.77826454077832,7.59756568133046,7.59756568133046,326108.533169815,0.0,1.0
1991-12-05,37.75,37.88,37.63,37.88,37067,7.75157039108716,7.77826454077832,7.72692963752609,7.77826454077832,180515.58321768,0.0,1.0
1991-12-06,38.38,38.5,37.13,37.5,55644,7.88093434728279,7.90557510084386,7.62425983102162,7.70023548783493,270985.218997075,0.0,1.0
1991-12-09,39.25,39.38,38.88,39.0,105985,8.05957981060056,8.08627396029172,7.98360415378725,8.00824490734832,516144.929110147,0.0,1.0
1991-12-10,39.13,39.38,39.13,39.13,45185,8.03493905703949,8.08627396029172,8.03493905703949,8.03493905703949,220050.088426117,0.0,1.0
1991-12-11,38.88,39.13,38.5,39.13,137867,7.98360415378725,8.03493905703949,7.90557510084386,8.03493905703949,671409.661193836,0.0,1.0
1991-12-12,38.88,38.88,38.75,38.75,25452,7.98360415378725,7.98360415378725,7.95691000409609,7.95691000409609,123950.754688979,0.0,1.0
1991-12-13,38.63,38.88,38.5,38.88,51763,7.93226925053502,7.98360415378725,7.90557510084386,7.98360415378725,252084.822998807,0.0,1.0
1991-12-16,38.75,38.88,38.63,38.75,67467,7.95691000409609,7.98360415378725,7.93226925053502,7.95691000409609,328563.003559695,0.0,1.0
1991-12-17,38.63,38.88,38.38,38.75,73185,7.93226925053502,7.98360415378725,7.88093434728279,7.95691000409609,356409.554530605,0.0,1.0
1991-12-18,38.5,38.88,38.25,38.5,40000,7.90557510084386,7.98360415378725,7.85424019759162,7.90557510084386,194799.237292125,0.0,1.0
1991-12-19,38.13,38.25,38.0,38.25,35200,7.82959944403055,7.85424019759162,7.80290529433939,7.85424019759162,171423.32881707,0.0,1.0
1991-12-20,37.63,38.13,37.63,38.0,123763,7.72692963752609,7.82959944403055,7.72692963752609,7.80290529433939,602723.450124632,0.0,1.0
1991-12-23,38.25,38.25,37.5,37.75,126785,7.85424019759162,7.85424019759162,7.70023548783493,7.75157039108716,617440.532502053,0.0,1.0
1991-12-24,37.75,38.25,37.75,38.25,48978,7.75157039108716,7.85424019759162,7.75157039108716,7.85424019759162,238521.926102343,0.0,1.0
1991-12-26,38.0,38.0,37.38,37.88,107467,7.80290529433939,7.80290529433939,7.67559473427386,7.77826454077832,523362.240851821,0.0,1.0
1991-12-27,38.5,39.0,37.75,37.75,99052,7.90557510084386,8.00824490734832,7.75157039108716,7.75157039108716,482381.35130649,0.0,1.0
1991-12-30,39.63,39.63,38.63,38.63,115200,8.13760886354395,8.13760886354395,7.93226925053502,7.93226925053502,561021.803401321,0.0,1.0
1991-12-31,39.63,39.88,39.38,39.88,55200,8.13760886354395,8.18894376679618,8.08627396029172,8.18894376679618,268822.947463133,0.0,1.0
1992-01-02,39.63,39.88,39.38,39.5,114400,8.13760886354395,8.18894376679618,8.08627396029172,8.11091471385279,557125.818655478,0.0,1.0
1992-01-03,39.38,39.63,39.13,39.38,92030,8.08627396029172,8.13760886354395,8.03493905703949,8.08627396029172,448184.345199857,0.0,1.0
1992-01-06,40.0,40.13,39.5,39.5,125452,8.21358452035726,8.24027867004842,8.11091471385279,8.11091471385279,610948.847919292,0.0,1.0
1992-01-07,39.88,40.13,39.88,40.13,70785,8.18894376679618,8.24027867004842,8.18894376679618,8.24027867004842,344721.600293077,0.0,1.0
1992-01-08,40.13,40.5,39.88,39.88,120978,8.24027867004842,8.31625432686172,8.18894376679618,8.18894376679618,589160.553228168,0.0,1.0
1992-01-09,41.75,41.75,40.0,40.38,102400,8.57292884312288,8.57292884312288,8.21358452035726,8.29161357330065,498686.047467841,0.0,1.0
1992-01-10,41.38,41.75,41.13,41.63,70785,8.49695318630958,8.57292884312288,8.44561828305735,8.54828808956181,344721.600293077,0.0,1.0
1992-01-13,42.38,42.75,41.13,41.25,140030,8.70229279931851,8.77826845613182,8.44561828305735,8.47025903661842,681943.429950408,0.0,1.0
1992-01-14,42.5,42.75,42.38,42.5,128830,8.72693355287958,8.77826845613182,8.70229279931851,8.72693355287958,627399.643508613,0.0,1.0
1992-01-15,43.0,43.0,42.5,42.75,49452,8.82960335938405,8.82960335938405,8.72693355287958,8.77826845613182,240830.297064254,0.0,1.0
1992-01-16,42.88,43.25,42.75,43.0,37067,8.80496260582298,8.88093826263628,8.77826845613182,8.82960335938405,180515.58321768,0.0,1.0
1992-01-17,42.63,42.75,42.0,42.75,82667,8.75362770257074,8.77826845613182,8.62426374637512,8.77826845613182,402586.713730703,0.0,1.0
1992-01-20,42.25,42.63,42.13,42.5,39230,8.67559864962735,8.75362770257074,8.65095789606628,8.72693355287958,191049.351974252,0.0,1.0
1992-01-21,42.25,42.5,41.63,42.13,57630,8.67559864962735,8.72693355287958,8.54828808956181,8.65095789606628,280657.00112863,0.0,1.0
1992-01-22,42.0,42.25,41.63,42.0,30044,8.62426374637512,8.67559864962735,8.54828808956181,8.62426374637512,146313.707130115,0.0,1.0
1992-01-23,42.25,42.63,41.88,41.88,73867,8.67559864962735,8.75362770257074,8.59962299281405,8.59962299281405,359730.881526435,0.0,1.0
1992-01-24,42.13,42.38,42.0,42.38,20444,8.65095789606628,8.70229279931851,8.62426374637512,8.70229279931851,99561.8901800052,0.0,1.0
1992-01-27,42.38,42.63,42.0,42.0,58785,8.70229279931851,8.75362770257074,8.62426374637512,8.62426374637512,286281.82910544,0.0,1.0
1992-01-28,42.75,43.0,42.5,42.5,38844,8.77826845613182,8.82960335938405,8.72693355287958,8.72693355287958,189169.539334383,0.0,1.0
1992-01-29,42.5,42.88,42.25,42.25,50844,8.72693355287958,8.80496260582298,8.67559864962735,8.67559864962735,247609.310522021,0.0,1.0
1992-01-30,42.13,42.25,41.75,42.25,22844,8.65095789606628,8.67559864962735,8.57292884312288,8.67559864962735,111249.844417533,0.0,1.0
1992-01-31,41.88,42.13,41.63,41.88,28444,8.59962299281405,8.65095789606628,8.54828808956181,8.59962299281405,138521.73763843,0.0,1.0
1992-02-03,42.25,42.25,41.75,41.88,22844,8.67559864962735,8.67559864962735,8.57292884312288,8.59962299281405,111249.844417533,0.0,1.0
1992-02-04,42.5,42.88,42.38,42.5,75852,8.72693355287958,8.80496260582298,8.70229279931851,8.72693355287958,369397.793677057,0.0,1.0
1992-02-05,42.5,42.63,42.38,42.5,29452,8.72693355287958,8.75362770257074,8.70229279931851,8.72693355287958,143430.678418192,0.0,1.0
1992-02-06,42.0,42.5,41.88,42.5,48000,8.62426374637512,8.72693355287958,8.59962299281405,8.72693355287958,233759.08475055,0.0,1.0
1992-02-07,41.63,42.0,41.5,42.0,36563,8.54828808956181,8.62426374637512,8.52159393987065,8.62426374637512,178061.112827799,0.0,1.0
1992-02-10,42.38,42.38,41.63,41.88,24444,8.70229279931851,8.70229279931851,8.54828808956181,8.59962299281405,119041.813909218,0.0,1.0
1992-02-11,43.13,43.13,42.13,42.25,32563,8.85629750907521,8.85629750907521,8.65095789606628,8.67559864962735,158581.189098587,0.0,1.0
1992-02-12,43.38,43.5,42.88,42.88,53452,8.90763241232744,8.93227316588851,8.80496260582298,8.80496260582298,260310.220793467,0.0,1.0
1992-02-13,42.88,43.75,42.88,43.38,58400,8.80496260582298,8.98360806914075,8.80496260582298,8.90763241232744,284406.886446503,0.0,1.0
1992-02-14,43.0,43.13,42.75,43.0,16800,8.82960335938405,8.85629750907521,8.77826845613182,8.82960335938405,81815.6796626926,0.0,1.0
1992-02-18,44.0,44.38,43.0,43.0,74430,9.03494297239298,9.11297202533637,8.82960335938405,8.82960335938405,362472.680791322,0.0,1.0
1992-02-19,44.5,44.5,44.13,44.13,30044,9.13761277889745,9.13761277889745,9.06163712208414,9.06163712208414,146313.707130115,0.0,1.0
1992-02-20,44.75,45.25,44.5,44.5,135200,9.18894768214968,9.29161748865415,9.13761277889745,9.13761277889745,658421.422047383,0.0,1.0
1992-02-21,44.0,44.75,44.0,44.75,90844,9.03494297239298,9.18894768214968,9.03494297239298,9.18894768214968,442408.547814146,0.0,1.0
1992-02-24,43.5,44.13,43.5,44.0,44000,8.93227316588851,9.06163712208414,8.93227316588851,9.03494297239298,214279.161021338,0.0,1.0
1992-02-25,43.25,43.75,43.25,43.63,79852,8.88093826263628,8.98360806914075,8.88093826263628,8.95896731557968,388877.71740627,0.0,1.0
1992-02-26,42.5,42.88,42.0,42.75,92444,8.72693355287958,8.80496260582298,8.62426374637512,8.77826845613182,450200.517305831,0.0,1.0
1992-02-27,43.0,43.0,42.5,42.5,57185,8.82960335938405,8.82960335938405,8.72693355287958,8.72693355287958,278489.859613755,0.0,1.0
1992-02-28,42.75,43.5,42.75,43.0,28000,8.77826845613182,8.93227316588851,8.77826845613182,8.82960335938405,136359.466104488,0.0,1.0
1992-03-02,43.13,43.25,42.75,42.75,33452,8.85629750907521,8.88093826263628,8.77826845613182,8.77826845613182,162910.602147404,0.0,1.0
1992-03-03,43.13,43.5,43.13,43.25,46400,8.85629750907521,8.93227316588851,8.85629750907521,8.88093826263628,225967.115258865,0.0,1.0
1992-03-04,43.13,43.5,43.0,43.13,23585,8.85629750907521,8.93227316588851,8.82960335938405,8.85629750907521,114858.500288369,0.0,1.0
1992-03-05,43.13,43.5,43.13,43.25,61363,8.85629750907521,8.93227316588851,8.85629750907521,8.88093826263628,298836.639948917,0.0,1.0
1992-03-06,42.88,43.25,42.75,43.25,60563,8.80496260582298,8.88093826263628,8.77826845613182,8.88093826263628,294940.655203075,0.0,1.0
1992-03-09,42.38,42.75,42.25,42.75,36267,8.70229279931851,8.77826845613182,8.67559864962735,8.77826845613182,176619.598471838,0.0,1.0
1992-03-10,42.88,42.88,42.13,42.5,74844,8.80496260582298,8.80496260582298,8.65095789606628,8.72693355287958,364488.852897295,0.0,1.0
1992-03-11,42.75,42.88,42.75,42.75,57778,8.77826845613182,8.80496260582298,8.77826845613182,8.77826845613182,281377.75830661,0.0,1.0
1992-03-12,43.0,43.0,42.75,42.88,109363,8.82960335938405,8.82960335938405,8.77826845613182,8.80496260582298,532595.724699467,0.0,1.0
1992-03-13,43.63,43.63,43.25,43.38,27467,8.95896731557968,8.95896731557968,8.88093826263628,8.90763241232744,133763.76626757,0.0,1.0
1992-03-16,43.38,43.63,43.25,43.63,27585,8.90763241232744,8.95896731557968,8.88093826263628,8.95896731557968,134338.424017582,0.0,1.0
1992-03-17,43.0,43.25,42.88,43.25,70430,8.82960335938405,8.88093826263628,8.80496260582298,8.88093826263628,342992.75706211,0.0,1.0
1992-03-18,43.13,43.13,43.0,43.13,53452,8.85629750907521,8.85629750907521,8.82960335938405,8.85629750907521,260310.220793467,0.0,1.0
1992-03-19,42.63,43.13,42.63,43.0,47467,8.75362770257074,8.85629750907521,8.75362770257074,8.82960335938405,231163.384913633,0.0,1.0
1992-03-20,42.75,42.88,42.25,42.75,44000,8.77826845613182,8.80496260582298,8.67559864962735,8.77826845613182,214279.161021338,0.0,1.0
1992-03-23,42.88,42.88,42.38,42.75,43585,8.80496260582298,8.80496260582298,8.70229279931851,8.77826845613182,212258.118934432,0.0,1.0
1992-03-24,42.38,43.13,42.38,43.0,33363,8.70229279931851,8.85629750907521,8.70229279931851,8.82960335938405,162477.173844429,0.0,1.0
1992-03-25,42.75,42.75,42.38,42.38,36563,8.77826845613182,8.77826845613182,8.70229279931851,8.70229279931851,178061.112827799,0.0,1.0
1992-03-26,42.5,42.75,42.38,42.75,12385,8.72693355287958,8.77826845613182,8.70229279931851,8.77826845613182,60314.7138465743,0.0,1.0
1992-03-27,41.63,42.63,41.5,42.63,26044,8.54828808956181,8.75362770257074,8.52159393987065,8.75362770257074,126833.783400903,0.0,1.0
1992-03-30,41.0,41.5,40.75,41.38,28652,8.41892413336619,8.52159393987065,8.36758923011395,8.49695318630958,139534.693672349,0.0,1.0
1992-03-31,40.88,41.0,40.63,41.0,44178,8.39428337980512,8.41892413336619,8.34294847655288,8.41892413336619,215146.017627288,0.0,1.0
1992-04-01,40.13,41.13,40.13,40.88,88444,8.24027867004842,8.44561828305735,8.24027867004842,8.39428337980512,430720.593576618,0.0,1.0
1992-04-02,40.38,40.88,40.38,40.38,34044,8.29161357330065,8.39428337980512,8.29161357330065,8.29161357330065,165793.630859328,0.0,1.0
1992-04-03,40.0,40.38,39.75,40.38,21778,8.21358452035726,8.29161357330065,8.16224961710502,8.29161357330065,106058.444743698,0.0,1.0
1992-04-06,40.63,40.63,40.0,40.0,39467,8.34294847655288,8.34294847655288,8.21358452035726,8.21358452035726,192203.537455208,0.0,1.0
1992-04-07,40.5,40.63,40.38,40.5,26044,8.31625432686172,8.34294847655288,8.29161357330065,8.31625432686172,126833.783400903,0.0,1.0
1992-04-08,39.88,40.38,39.75,40.38,44444,8.18894376679618,8.29161357330065,8.16224961710502,8.29161357330065,216441.432555281,0.0,1.0
1992-04-09,41.0,41.0,39.88,39.88,41867,8.41892413336619,8.41892413336619,8.18894376679618,8.18894376679618,203891.491692735,0.0,1.0
1992-04-10,41.5,41.5,41.38,41.5,27052,8.52159393987065,8.52159393987065,8.49695318630958,8.52159393987065,131742.724180664,0.0,1.0
1992-04-13,42.13,42.13,41.25,41.5,37244,8.65095789606628,8.65095789606628,8.47025903661842,8.52159393987065,181377.569842698,0.0,1.0
1992-04-14,42.88,43.0,42.13,42.13,40385,8.80496260582298,8.82960335938405,8.65095789606628,8.65095789606628,196674.179951062,0.0,1.0
1992-04-15,42.75,43.0,42.63,42.75,67763,8.77826845613182,8.82960335938405,8.75362770257074,8.77826845613182,330004.517915657,0.0,1.0
1992-04-16,43.88,43.88,42.63,42.63,104178,9.01030221883191,9.01030221883191,8.75362770257074,8.75362770257074,507344.873565476,0.0,1.0
1992-04-20,43.13,43.63,43.0,43.63,49363,8.85629750907521,8.95896731557968,8.82960335938405,8.95896731557968,240396.86876128,0.0,1.0
1992-04-21,43.0,43.38,42.88,43.0,90844,8.82960335938405,8.90763241232744,8.80496260582298,8.82960335938405,442408.547814146,0.0,1.0
1992-04-22,42.88,43.13,42.88,43.0,25630,8.80496260582298,8.85629750907521,8.80496260582298,8.82960335938405,124817.611294929,0.0,1.0
1992-04-23,43.38,43.63,43.0,43.0,53185,8.90763241232744,8.95896731557968,8.82960335938405,8.82960335938405,259009.935884542,0.0,1.0
1992-04-24,43.38,43.63,43.25,43.5,79644,8.90763241232744,8.95896731557968,8.88093826263628,8.93227316588851,387864.761372351,0.0,1.0
1992-04-27,43.25,43.38,43.13,43.13,26163,8.88093826263628,8.90763241232744,8.85629750907521,8.85629750907521,127413.311131847,0.0,1.0
1992-04-28,43.25,43.25,43.13,43.13,35852,8.88093826263628,8.88093826263628,8.85629750907521,8.85629750907521,174598.556384932,0.0,1.0
1992-04-29,43.63,43.63,42.63,42.63,28652,8.95896731557968,8.95896731557968,8.75362770257074,8.75362770257074,139534.693672349,0.0,1.0
1992-04-30,44.25,44.25,43.25,43.5,33600,9.08627787564521,9.08627787564521,8.88093826263628,8.93227316588851,163631.359325385,0.0,1.0
1992-05-01,43.25,44.25,42.88,44.13,85185,8.88093826263628,9.08627787564521,8.80496260582298,9.06163712208414,414849.325718242,0.0,1.0
1992-05-04,43.0,43.25,42.75,43.0,44178,8.82960335938405,8.88093826263628,8.77826845613182,8.82960335938405,215146.017627288,0.0,1.0
1992-05-05,43.88,44.0,43.38,43.5,77363,9.01030221883191,9.03494297239298,8.90763241232744,8.93227316588851,376756.334865767,0.0,1.0
1992-05-06,43.88,44.25,43.75,44.0,67200,9.01030221883191,9.08627787564521,8.98360806914075,9.03494297239298,327262.71865077,0.0,1.0
1992-05-07,43.63,43.88,43.63,43.88,20030,8.95896731557968,9.01030221883191,8.95896731557968,9.01030221883191,97545.7180740317,0.0,1.0
1992-05-08,43.88,44.13,43.5,43.75,52652,9.01030221883191,9.06163712208414,8.93227316588851,8.98360806914075,256414.236047624,0.0,1.0
1992-05-11,43.75,44.13,43.75,43.88,49185,8.98360806914075,9.06163712208414,8.98360806914075,9.01030221883191,239530.012155329,0.0,1.0
1992-05-12,43.13,43.75,43.13,43.75,47052,8.85629750907521,8.98360806914075,8.85629750907521,8.98360806914075,229142.342826727,0.0,1.0
1992-05-13,43.0,43.25,43.0,43.25,65363,8.82960335938405,8.88093826263628,8.82960335938405,8.88093826263628,318316.56367813,0.0,1.0
1992-05-14,43.0,43.13,42.75,43.13,79378,8.82960335938405,8.85629750907521,8.77826845613182,8.85629750907521,386569.346444358,0.0,1.0
1992-05-15,43.5,43.5,43.13,43.5,77600,8.93227316588851,8.93227316588851,8.85629750907521,8.93227316588851,377910.520346723,0.0,1.0
1992-05-18,43.38,43.88,43.38,43.5,35378,8.90763241232744,9.01030221883191,8.90763241232744,8.93227316588851,172290.18542302,0.0,1.0
1992-05-19,43.75,43.75,43.13,43.63,80385,8.98360806914075,8.98360806914075,8.85629750907521,8.95896731557968,391473.417243187,0.0,1.0
1992-05-20,43.5,43.75,43.25,43.75,25244,8.93227316588851,8.98360806914075,8.88093826263628,8.98360806914075,122937.79865506,0.0,1.0
1992-05-21,42.75,43.5,42.63,43.25,36030,8.77826845613182,8.93227316588851,8.75362770257074,8.88093826263628,175465.412990882,0.0,1.0
1992-05-22,43.25,43.5,42.75,42.75,24830,8.88093826263628,8.93227316588851,8.77826845613182,8.77826845613182,120921.626549087,0.0,1.0
1992-05-26,42.88,43.5,42.75,43.5,15852,8.80496260582298,8.93227316588851,8.77826845613182,8.93227316588851,77198.9377388692,0.0,1.0
1992-05-27,42.75,43.13,42.38,43.13,24830,8.77826845613182,8.85629750907521,8.70229279931851,8.85629750907521,120921.626549087,0.0,1.0
1992-05-28,42.75,42.75,42.25,42.75,60444,8.77826845613182,8.77826845613182,8.67559864962735,8.77826845613182,294361.12747213,0.0,1.0
1992-05-29,42.75,42.75,42.5,42.75,58785,8.77826845613182,8.77826845613182,8.72693355287958,8.77826845613182,286281.82910544,0.0,1.0
1992-06-01,42.63,42.63,42.38,42.63,78044,8.75362770257074,8.75362770257074,8.70229279931851,8.75362770257074,380072.791880666,0.0,1.0
1992-06-02,42.25,42.75,42.25,42.63,117778,8.67559864962735,8.77826845613182,8.67559864962735,8.75362770257074,573576.614244798,0.0,1.0
1992-06-03,42.38,42.63,42.38,42.38,37067,8.70229279931851,8.75362770257074,8.70229279931851,8.70229279931851,180515.58321768,0.0,1.0
1992-06-04,42.5,42.63,42.13,42.63,61985,8.72693355287958,8.75362770257074,8.65095789606628,8.75362770257074,301865.76808881,0.0,1.0
1992-06-05,42.63,42.63,42.38,42.63,76563,8.75362770257074,8.75362770257074,8.70229279931851,8.75362770257074,372860.350119925,0.0,1.0
1992-06-08,42.63,42.75,42.5,42.75,23052,8.75362770257074,8.77826845613182,8.72693355287958,8.77826845613182,112262.800451452,0.0,1.0
1992-06-09,42.38,42.75,42.25,42.5,41985,8.70229279931851,8.77826845613182,8.67559864962735,8.72693355287958,204466.149442747,0.0,1.0
1992-06-10,41.5,42.5,41.25,42.25,52030,8.52159393987065,8.72693355287958,8.47025903661842,8.67559864962735,253385.107907732,0.0,1.0
1992-06-11,41.75,41.88,41.25,41.75,34252,8.57292884312288,8.59962299281405,8.47025903661842,8.57292884312288,166806.586893247,0.0,1.0
1992-06-12,41.5,42.0,41.38,42.0,44178,8.52159393987065,8.62426374637512,8.49695318630958,8.62426374637512,215146.017627288,0.0,1.0
1992-06-15,42.25,42.38,41.5,41.5,47200,8.67559864962735,8.70229279931851,8.52159393987065,8.52159393987065,229863.100004708,0.0,1.0
1992-06-16,42.25,42.38,42.25,42.25,29985,8.67559864962735,8.70229279931851,8.67559864962735,8.67559864962735,146026.378255109,0.0,1.0
1992-06-17,42.75,42.75,42.25,42.25,49985,8.77826845613182,8.77826845613182,8.67559864962735,8.67559864962735,243425.996901172,0.0,1.0
1992-06-18,42.38,42.5,42.13,42.5,42163,8.70229279931851,8.72693355287958,8.65095789606628,8.72693355287958,205333.006048697,0.0,1.0
1992-06-19,42.5,42.5,42.38,42.5,54400,8.72693355287958,8.72693355287958,8.70229279931851,8.72693355287958,264926.962717291,0.0,1.0
1992-06-22,42.38,42.5,42.13,42.38,24978,8.70229279931851,8.72693355287958,8.65095789606628,8.70229279931851,121642.383727068,0.0,1.0
1992-06-23,42.88,42.88,42.25,42.25,127852,8.80496260582298,8.80496260582298,8.67559864962735,8.67559864962735,622636.80215682,0.0,1.0
1992-06-24,43.25,43.5,42.5,42.63,57985,8.88093826263628,8.93227316588851,8.72693355287958,8.75362770257074,282385.844359597,0.0,1.0
1992-06-25,43.88,44.25,43.38,43.38,182963,9.01030221883191,9.08627787564521,8.90763241232744,8.90763241232744,891026.321316978,0.0,1.0
1992-06-26,44.13,44.75,43.75,43.88,163200,9.06163712208414,9.18894768214968,8.98360806914075,9.01030221883191,794780.888151871,0.0,1.0
1992-06-29,45.0,45.38,44.13,44.25,203052,9.24028258540191,9.31831163834531,9.06163712208414,9.08627787564521,988859.368266016,0.0,1.0
1992-06-30,45.88,46.0,45.0,45.0,109985,9.42098144484977,9.44562219841084,9.24028258540191,9.24028258540191,535624.85283936,0.0,1.0
1992-07-01,47.0,47.25,46.25,46.75,159763,9.65096181141977,9.70229671467201,9.49695710166308,9.59962690816754,778042.763687546,0.0,1.0
1992-07-02,47.0,47.25,46.88,47.0,174044,9.65096181141977,9.70229671467201,9.6263210578587,9.65096181141977,847590.961381767,0.0,1.0
1992-07-06,46.25,46.75,46.0,46.75,65363,9.49695710166308,9.59962690816754,9.44562219841084,9.59962690816754,318316.56367813,0.0,1.0
1992-07-07,46.75,47.0,46.25,46.25,71644,9.59962690816754,9.65096181141977,9.49695710166308,9.49695710166308,348904.913913926,0.0,1.0
1992-07-08,46.88,47.13,46.63,46.63,133244,9.6263210578587,9.67765596111094,9.57498615460647,9.57498615460647,648895.739343799,0.0,1.0
1992-07-09,47.63,47.63,47.0,47.0,84800,9.7803257676154,9.7803257676154,9.65096181141977,9.65096181141977,412974.383059306,0.0,1.0
1992-07-10,47.88,47.88,47.5,47.75,66430,9.83166067086763,9.83166067086763,9.75363161792424,9.80496652117647,323512.833332897,0.0,1.0
1992-07-13,49.0,49.0,47.75,47.75,65985,10.0616410374376,10.0616410374376,9.80496652117647,9.80496652117647,321345.691818023,0.0,1.0
1992-07-14,49.38,49.38,49.13,49.25,63230,10.139670090381,10.139670090381,10.0883351871288,10.1129759406899,307928.894349528,0.0,1.0
1992-07-15,49.63,49.75,49.38,49.38,42430,10.1910049936333,10.2156457471943,10.139670090381,10.139670090381,206633.290957621,0.0,1.0
1992-07-16,48.75,49.5,48.38,49.5,296563,10.0103061341854,10.1643108439421,9.9343304773721,10.1643108439421,1444256.15522661,0.0,1.0
1992-07-17,48.38,49.0,48.25,48.63,102044,9.9343304773721,10.0616410374376,9.90763632768094,9.98566538062433,496952.334255941,0.0,1.0
1992-07-20,48.38,48.38,47.88,48.13,39200,9.9343304773721,9.9343304773721,9.83166067086763,9.88299557411987,190903.252546283,0.0,1.0
1992-07-21,48.0,48.5,48.0,48.38,47200,9.85630142442871,9.95897123093317,9.85630142442871,9.9343304773721,229863.100004708,0.0,1.0
1992-07-22,48.75,48.75,47.88,48.0,68267,10.0103061341854,10.0103061341854,9.83166067086763,9.85630142442871,332458.988305538,0.0,1.0
1992-07-23,48.5,48.5,48.38,48.5,19200,9.95897123093317,9.95897123093317,9.9343304773721,9.95897123093317,93503.6339002202,0.0,1.0
1992-07-24,45.5,48.25,45.5,48.25,557778,9.34295239190638,9.90763632768094,9.34295239190638,9.90763632768094,2716368.22445818,0.0,1.0
1992-07-27,44.88,45.5,44.38,45.5,234163,9.21564183184084,9.34295239190638,9.11297202533637,9.34295239190638,1140369.3450509,0.0,1.0
1992-07-28,45.25,45.25,45.0,45.0,110252,9.29161748865415,9.29161748865415,9.24028258540191,9.24028258540191,536925.137748285,0.0,1.0
1992-07-29,45.38,45.75,45.0,45.0,112178,9.31831163834531,9.39428729515861,9.24028258540191,9.24028258540191,546304.721023901,0.0,1.0
1992-07-30,46.0,46.0,45.0,45.38,88178,9.44562219841084,9.44562219841084,9.24028258540191,9.31831163834531,429425.178648626,0.0,1.0
1992-07-31,46.5,46.63,46.13,46.25,56000,9.54829200491531,9.57498615460647,9.47231634810201,9.49695710166308,272718.932208975,0.0,1.0
1992-08-03,46.63,46.75,46.5,46.63,119644,9.57498615460647,9.59962690816754,9.54829200491531,9.57498615460647,582663.998664476,0.0,1.0
1992-08-04,45.75,46.75,45.75,46.75,115378,9.39428729515861,9.59962690816754,9.39428729515861,9.59962690816754,561888.660007271,0.0,1.0
1992-08-05,45.63,46.0,45.5,45.5,112030,9.36964654159754,9.44562219841084,9.34295239190638,9.34295239190638,545583.96384592,0.0,1.0
1992-08-06,45.38,45.75,45.38,45.5,56267,9.31831163834531,9.39428729515861,9.31831163834531,9.34295239190638,274019.2171179,0.0,1.0
1992-08-07,45.5,45.5,45.38,45.38,49867,9.34295239190638,9.34295239190638,9.31831163834531,9.31831163834531,242851.33915116,0.0,1.0
1992-08-10,45.13,45.63,45.0,45.63,104000,9.26697673509307,9.36964654159754,9.24028258540191,9.36964654159754,506478.016959526,0.0,1.0
1992-08-11,45.5,45.5,45.0,45.0,49630,9.34295239190638,9.34295239190638,9.24028258540191,9.24028258540191,241697.153670204,0.0,1.0
1992-08-12,45.25,45.5,45.0,45.5,132267,9.29161748865415,9.34295239190638,9.24028258540191,9.34295239190638,644137.767972938,0.0,1.0
1992-08-13,45.63,45.75,45.0,45.0,137452,9.36964654159754,9.39428729515861,9.24028258540191,9.24028258540191,669388.61910693,0.0,1.0
1992-08-14,45.75,45.75,45.25,45.75,116267,9.39428729515861,9.39428729515861,9.29161748865415,9.39428729515861,566218.073056088,0.0,1.0
1992-08-17,45.88,46.13,45.75,45.75,68178,9.42098144484977,9.47231634810201,9.39428729515861,9.39428729515861,332025.560002563,0.0,1.0
1992-08-18,46.25,46.25,45.75,45.75,76000,9.49695710166308,9.49695710166308,9.39428729515861,9.39428729515861,370118.550855038,0.0,1.0
1992-08-19,46.0,46.25,46.0,46.25,163378,9.44562219841084,9.49695710166308,9.44562219841084,9.49695710166308,795647.744757821,0.0,1.0
1992-08-20,46.25,46.25,46.0,46.0,139852,9.49695710166308,9.49695710166308,9.44562219841084,9.44562219841084,681076.573344457,0.0,1.0
1992-08-21,46.5,46.75,46.38,46.5,82667,9.54829200491531,9.59962690816754,9.52365125135424,9.54829200491531,402586.713730703,0.0,1.0
1992-08-24,46.0,46.5,45.75,46.5,66844,9.44562219841084,9.54829200491531,9.39428729515861,9.54829200491531,325529.005438871,0.0,1.0
1992-08-25,45.75,45.88,45.63,45.75,40385,9.39428729515861,9.42098144484977,9.36964654159754,9.39428729515861,196674.179951062,0.0,1.0
1992-08-26,45.38,45.5,45.25,45.5,19585,9.31831163834531,9.34295239190638,9.29161748865415,9.34295239190638,95378.5765591568,0.0,1.0
1992-08-27,44.88,45.5,44.75,45.38,37778,9.21564183184084,9.34295239190638,9.18894768214968,9.31831163834531,183978.139660548,0.0,1.0
1992-08-28,45.0,45.13,44.75,44.75,37452,9.24028258540191,9.26697673509307,9.18894768214968,9.18894768214968,182390.525876617,0.0,1.0
1992-08-31,44.88,45.13,44.88,45.0,69600,9.21564183184084,9.26697673509307,9.21564183184084,9.24028258540191,338950.672888298,0.0,1.0
1992-09-01,45.38,45.38,44.88,44.88,172800,9.31831163834531,9.31831163834531,9.21564183184084,9.21564183184084,841532.705101981,0.0,1.0
1992-09-02,45.25,45.38,45.13,45.38,25452,9.29161748865415,9.31831163834531,9.26697673509307,9.31831163834531,123950.754688979,0.0,1.0
1992-09-03,45.13,45.5,45.0,45.5,73185,9.26697673509307,9.34295239190638,9.24028258540191,9.34295239190638,356409.554530605,0.0,1.0
1992-09-04,45.0,45.13,44.63,44.88,38430,9.24028258540191,9.26697673509307,9.16430692858861,9.21564183184084,187153.367228409,0.0,1.0
1992-09-08,45.13,45.13,44.88,45.0,115230,9.26697673509307,9.26697673509307,9.21564183184084,9.24028258540191,561167.90282929,0.0,1.0
1992-09-09,45.0,45.25,45.0,45.0,43200,9.24028258540191,9.29161748865415,9.24028258540191,9.24028258540191,210383.176275495,0.0,1.0
1992-09-10,44.38,45.0,44.25,45.0,110844,9.11297202533637,9.24028258540191,9.08627787564521,9.24028258540191,539808.166460209,0.0,1.0
1992-09-11,44.38,44.5,44.25,44.38,70844,9.11297202533637,9.13761277889745,9.08627787564521,9.11297202533637,345008.929168083,0.0,1.0
1992-09-14,44.63,44.63,44.5,44.5,152178,9.16430692858861,9.16430692858861,9.13761277889745,9.13761277889745,741103.958316026,0.0,1.0
1992-09-15,44.25,44.63,44.13,44.38,25867,9.08627787564521,9.16430692858861,9.06163712208414,9.11297202533637,125971.796775885,0.0,1.0
1992-09-16,44.63,44.63,43.75,43.88,84444,9.16430692858861,9.16430692858861,8.98360806914075,9.01030221883191,411240.669847406,0.0,1.0
1992-09-17,44.38,44.63,44.25,44.5,24800,9.11297202533637,9.16430692858861,9.08627787564521,9.13761277889745,120775.527121118,0.0,1.0
1992-09-18,44.13,44.13,43.75,43.75,88000,9.06163712208414,9.06163712208414,8.98360806914075,8.98360806914075,428558.322042676,0.0,1.0
1992-09-21,44.38,44.38,44.0,44.0,229985,9.11297202533637,9.11297202533637,9.03494297239298,9.03494297239298,1120022.56471574,0.0,1.0
1992-09-22,44.25,44.5,44.13,44.5,143763,9.08627787564521,9.13761277889745,9.06163712208414,9.13761277889745,700123.068770695,0.0,1.0
1992-09-23,44.38,44.5,44.38,44.38,51230,9.11297202533637,9.13761277889745,9.11297202533637,9.11297202533637,249489.12316189,0.0,1.0
1992-09-24,47.0,47.0,44.5,44.5,243052,9.65096181141977,9.65096181141977,9.13761277889745,9.13761277889745,1183658.60555814,0.0,1.0
1992-09-25,47.0,47.88,46.88,47.5,278844,9.65096181141977,9.83166067086763,9.6263210578587,9.75363161792424,1357964.96308714,0.0,1.0
1992-09-28,46.5,46.63,46.38,46.5,75852,9.54829200491531,9.57498615460647,9.52365125135424,9.54829200491531,369397.793677057,0.0,1.0
1992-09-29,47.5,47.5,46.63,46.63,46963,9.75363161792424,9.75363161792424,9.57498615460647,9.57498615460647,228708.914523752,0.0,1.0
1992-09-30,48.63,48.75,47.38,47.38,110844,9.98566538062433,10.0103061341854,9.72899086436317,9.72899086436317,539808.166460209,0.0,1.0
1992-10-01,49.63,50.25,49.0,49.0,144444,10.1910049936333,10.3183155536988,10.0616410374376,10.0616410374376,703439.525785591,0.0,1.0
1992-10-02,49.0,49.5,48.75,49.5,67378,10.0616410374376,10.1643108439421,10.0103061341854,10.1643108439421,328129.575256722,0.0,1.0
1992-10-05,48.63,48.63,47.63,48.5,56800,9.98566538062433,9.98566538062433,9.7803257676154,9.95897123093317,276614.916954818,0.0,1.0
1992-10-06,48.88,49.63,48.88,49.25,72267,10.0370002838766,10.1910049936333,10.0370002838766,10.1129759406899,351938.912034749,0.0,1.0
1992-10-07,47.63,49.5,47.13,49.0,144000,9.7803257676154,10.1643108439421,9.67765596111094,10.0616410374376,701277.254251651,0.0,1.0
1992-10-08,47.63,48.38,47.5,48.13,55644,9.7803257676154,9.9343304773721,9.75363161792424,9.88299557411987,270985.218997076,0.0,1.0
1992-10-09,47.88,48.0,47.63,47.63,21185,9.83166067086763,9.85630142442871,9.7803257676154,9.7803257676154,103170.546050842,0.0,1.0
1992-10-12,49.0,49.0,48.0,48.0,31852,10.0616410374376,10.0616410374376,9.85630142442871,9.85630142442871,155118.63265572,0.0,1.0
1992-10-13,49.5,49.5,49.0,49.0,37067,10.1643108439421,10.1643108439421,10.0616410374376,10.0616410374376,180515.58321768,0.0,1.0
1992-10-14,49.75,50.0,49.5,49.5,42963,10.2156457471943,10.2669806504466,10.1643108439421,10.1643108439421,209228.99079454,0.0,1.0
1992-10-15,49.88,49.88,49.5,49.5,24178,10.2423398968855,10.2423398968855,10.1643108439421,10.1643108439421,117746.398981225,0.0,1.0
1992-10-16,49.25,49.75,49.25,49.75,41985,10.1129759406899,10.2156457471943,10.1129759406899,10.2156457471943,204466.149442746,0.0,1.0
1992-10-19,49.13,49.5,49.0,49.5,15852,10.0883351871288,10.1643108439421,10.0616410374376,10.1643108439421,77198.9377388692,0.0,1.0
1992-10-20,49.0,49.38,48.88,49.38,14044,10.0616410374376,10.139670090381,10.0370002838766,10.139670090381,68394.0122132654,0.0,1.0
1992-10-21,49.13,49.5,48.88,48.88,22785,10.0883351871288,10.1643108439421,10.0370002838766,10.0370002838766,110962.515542527,0.0,1.0
1992-10-22,49.38,49.5,49.0,49.25,12444,10.139670090381,10.1643108439421,10.0616410374376,10.1129759406899,60602.0427215804,0.0,1.0
1992-10-23,49.5,49.63,49.38,49.38,68385,10.1643108439421,10.1910049936333,10.139670090381,10.139670090381,333033.64605555,0.0,1.0
1992-10-26,50.13,50.25,49.25,49.25,64385,10.2936748001377,10.3183155536988,10.1129759406899,10.1129759406899,313553.722326338,0.0,1.0
1992-10-27,50.63,51.13,50.25,50.25,83763,10.3963446066422,10.4990144131467,10.3183155536988,10.3183155536988,407924.212832507,0.0,1.0
1992-10-28,49.75,50.25,49.75,50.25,61630,10.2156457471943,10.3183155536988,10.2156457471943,10.3183155536988,300136.924857843,0.0,1.0
1992-10-29,49.75,49.88,49.63,49.88,24385,10.2156457471943,10.2423398968855,10.1910049936333,10.2423398968855,118754.485034212,0.0,1.0
1992-10-30,49.0,49.75,48.88,49.75,51644,10.0616410374376,10.2156457471943,10.0370002838766,10.2156457471943,251505.295267864,0.0,1.0
1992-11-02,49.88,49.88,48.5,49.0,157778,10.2423398968855,10.2423398968855,9.95897123093317,10.0616410374376,768375.851536923,0.0,1.0
1992-11-03,50.5,50.63,49.63,49.88,65185,10.369650456951,10.3963446066422,10.1910049936333,10.2423398968855,317449.707072181,0.0,1.0
1992-11-04,50.38,50.38,50.25,50.38,23763,10.34500970339,10.34500970339,10.3183155536988,10.34500970339,115725.356894319,0.0,1.0
1992-11-05,49.75,50.5,49.75,50.38,33867,10.2156457471943,10.369650456951,10.2156457471943,10.34500970339,164931.644234311,0.0,1.0
1992-11-06,48.63,49.5,48.25,49.5,45867,9.98566538062433,10.1643108439421,9.90763632768094,10.1643108439421,223371.415421948,0.0,1.0
1992-11-09,47.88,48.63,47.75,48.63,69985,9.83166067086763,9.98566538062433,9.80496652117647,9.98566538062433,340825.615547235,0.0,1.0
1992-11-10,48.25,48.25,47.75,48.0,50400,9.90763632768094,9.90763632768094,9.80496652117647,9.85630142442871,245447.038988078,0.0,1.0
1992-11-11,49.13,49.38,48.13,48.25,74667,10.0883351871288,10.139670090381,9.88299557411987,9.90763632768094,363626.866272278,0.0,1.0
1992-11-12,49.25,49.5,49.0,49.0,35467,10.1129759406899,10.1643108439421,10.0616410374376,10.0616410374376,172723.613725995,0.0,1.0
1992-11-13,49.5,49.5,49.13,49.38,57185,10.1643108439421,10.1643108439421,10.0883351871288,10.139670090381,278489.859613755,0.0,1.0
1992-11-16,50.25,50.5,49.38,49.5,108385,10.3183155536988,10.369650456951,10.139670090381,10.1643108439421,527832.883347675,0.0,1.0
1992-11-17,49.88,50.38,49.25,50.38,16800,10.2423398968855,10.34500970339,10.1129759406899,10.34500970339,81815.6796626926,0.0,1.0
1992-11-18,49.13,49.5,49.0,49.5,44444,10.0883351871288,10.1643108439421,10.0616410374376,10.1643108439421,216441.43255528,0.0,1.0
1992-11-19,49.25,49.38,49.0,49.0,68563,10.1129759406899,10.139670090381,10.0616410374376,10.0616410374376,333900.502661499,0.0,1.0
1992-11-20,49.88,50.0,49.25,49.5,181244,10.2423398968855,10.2669806504466,10.1129759406899,10.1643108439421,882654.824094349,0.0,1.0
1992-11-23,49.88,49.88,49.75,49.75,65630,10.2423398968855,10.2423398968855,10.2156457471943,10.2156457471943,319616.848587054,0.0,1.0
1992-11-24,50.5,50.75,49.63,49.88,33867,10.369650456951,10.4209853602033,10.1910049936333,10.2423398968855,164931.644234311,0.0,1.0
1992-11-25,51.13,51.38,50.25,50.25,25452,10.4990144131467,10.5503493163989,10.3183155536988,10.3183155536988,123950.754688979,0.0,1.0
1992-11-27,50.88,51.38,50.88,51.0,5867,10.4476795098944,10.5503493163989,10.4476795098944,10.4723202634555,28572.1781298226,0.0,1.0
1992-11-30,50.38,51.63,50.0,51.38,142578,10.34500970339,10.6016842196511,10.2669806504466,10.5503493163989,694352.141365913,0.0,1.0
1992-12-01,51.13,51.38,50.38,50.38,105778,10.4990144131467,10.5503493163989,10.34500970339,10.34500970339,515136.843057159,0.0,1.0
1992-12-02,50.88,51.38,50.88,51.38,92800,10.4476795098944,10.5503493163989,10.4476795098944,10.5503493163989,451934.230517732,0.0,1.0
1992-12-03,51.25,51.25,50.88,50.88,43230,10.5236551667077,10.5236551667077,10.4476795098944,10.4476795098944,210529.275703465,0.0,1.0
1992-12-04,50.88,51.38,50.88,51.13,68444,10.4476795098944,10.5503493163989,10.4476795098944,10.4990144131467,333320.974930556,0.0,1.0
1992-12-07,50.88,51.13,50.63,50.75,40800,10.4476795098944,10.4990144131467,10.3963446066422,10.4209853602033,198695.222037968,0.0,1.0
1992-12-08,50.5,50.88,50.0,50.88,160563,10.369650456951,10.4476795098944,10.2669806504466,10.4476795098944,781938.74843339,0.0,1.0
1992-12-09,50.13,50.5,50.0,50.38,138578,10.2936748001377,10.369650456951,10.2669806504466,10.34500970339,674872.217636705,0.0,1.0
1992-12-10,50.38,50.38,50.0,50.0,28652,10.34500970339,10.34500970339,10.2669806504466,10.2669806504466,139534.693672349,0.0,1.0
1992-12-11,50.5,50.5,50.25,50.38,35585,10.369650456951,10.369650456951,10.3183155536988,10.34500970339,173298.271476008,0.0,1.0
1992-12-14,50.75,50.75,50.38,50.5,21244,10.4209853602033,10.4209853602033,10.34500970339,10.369650456951,103457.874925847,0.0,1.0
1992-12-15,51.25,51.38,50.63,50.63,105867,10.5236551667077,10.5503493163989,10.3963446066422,10.3963446066422,515570.271360137,0.0,1.0
1992-12-16,51.25,52.0,51.25,51.38,97630,10.5236551667077,10.6776598764644,10.5236551667077,10.5503493163989,475456.238420756,0.0,1.0
1992-12-17,52.75,52.75,51.5,51.5,132444,10.8316645862211,10.8316645862211,10.57499006996,10.57499006996,644999.754597958,0.0,1.0
1992-12-18,52.5,53.0,52.38,53.0,79200,10.7803296829689,10.8829994894734,10.7556889294078,10.8829994894734,385702.489838408,0.0,1.0
1992-12-21,52.38,52.5,52.0,52.5,22400,10.7556889294078,10.7803296829689,10.6776598764644,10.7803296829689,109087.57288359,0.0,1.0
1992-12-22,52.25,52.63,52.0,52.63,60385,10.7289947797167,10.8070238326601,10.6776598764644,10.8070238326601,294073.798597124,0.0,1.0
1992-12-23,52.38,52.75,52.13,52.13,79200,10.7556889294078,10.8316645862211,10.7043540261556,10.7043540261556,385702.489838409,0.0,1.0
1992-12-24,52.0,52.13,51.75,52.13,11644,10.6776598764644,10.7043540261556,10.6263249732122,10.7043540261556,56706.0579757378,0.0,1.0
1992-12-28,52.25,52.38,52.0,52.25,35585,10.7289947797167,10.7556889294078,10.6776598764644,10.7289947797167,173298.271476006,0.0,1.0
1992-12-29,53.25,53.75,52.0,52.0,64000,10.9343343927256,11.0370041992301,10.6776598764644,10.6776598764644,311678.7796674,0.0,1.0
1992-12-30,53.38,53.38,53.13,53.13,36385,10.9610285424168,10.9610285424168,10.9096936391645,10.9096936391645,177194.256221849,0.0,1.0
1992-12-31,54.0,54.0,53.5,53.5,32267,11.0883391024823,11.0883391024823,10.9856692959778,10.9856692959778,157139.674742625,0.0,1.0
1993-01-04,53.5,53.88,53.5,53.88,72000,10.9856692959778,11.0636983489212,10.9856692959778,11.0636983489212,350638.627125826,0.0,1.0
1993-01-05,52.5,53.5,52.25,53.5,80000,10.7803296829689,10.9856692959778,10.7289947797167,10.9856692959778,389598.474584251,0.0,1.0
1993-01-06,52.25,52.25,51.75,52.0,110578,10.7289947797167,10.7289947797167,10.6263249732122,10.6776598764644,538512.751532214,0.0,1.0
1993-01-07,52.88,53.88,52.5,52.5,125363,10.8583587359123,11.0636983489212,10.7803296829689,10.7803296829689,610515.419616317,0.0,1.0
1993-01-08,52.13,52.88,52.0,52.88,43230,10.7043540261556,10.8583587359123,10.6776598764644,10.8583587359123,210529.275703464,0.0,1.0
1993-01-11,52.0,52.63,51.75,51.75,75585,10.6776598764644,10.8070238326601,10.6263249732122,10.6263249732122,368097.508768133,0.0,1.0
1993-01-12,52.13,52.63,52.0,52.0,56444,10.7043540261556,10.8070238326601,10.6776598764644,10.6776598764644,274881.203742918,0.0,1.0
1993-01-13,51.63,51.88,51.38,51.88,47230,10.6016842196511,10.6530191229034,10.5503493163989,10.6530191229034,230009.199432678,0.0,1.0
1993-01-14,51.25,51.88,50.88,51.5,63644,10.5236551667077,10.6530191229034,10.4476795098944,10.57499006996,309945.066455502,0.0,1.0
1993-01-15,51.0,51.25,50.75,51.25,41363,10.4723202634555,10.5236551667077,10.4209853602033,10.5236551667077,201437.021302854,0.0,1.0
1993-01-18,51.5,52.0,51.13,51.13,108800,10.57499006996,10.6776598764644,10.4990144131467,10.4990144131467,529853.925434579,0.0,1.0
1993-01-19,51.5,51.75,51.25,51.5,77778,10.57499006996,10.6263249732122,10.5236551667077,10.57499006996,378777.376952672,0.0,1.0
1993-01-20,51.25,51.88,51.25,51.75,77985,10.5236551667077,10.6530191229034,10.5236551667077,10.6263249732122,379785.463005661,0.0,1.0
1993-01-21,51.0,51.25,50.63,51.25,38785,10.4723202634555,10.5236551667077,10.3963446066422,10.5236551667077,188882.210459377,0.0,1.0
1993-01-22,50.63,51.0,50.38,51.0,100267,10.3963446066422,10.4723202634555,10.34500970339,10.4723202634555,488298.378139238,0.0,1.0
1993-01-25,50.75,50.88,50.5,50.75,76385,10.4209853602033,10.4476795098944,10.369650456951,10.4209853602033,371993.493513974,0.0,1.0
1993-01-26,51.0,51.5,51.0,51.0,149363,10.4723202634555,10.57499006996,10.4723202634555,10.4723202634555,727394.961991593,0.0,1.0
1993-01-27,50.88,51.25,50.88,51.0,37985,10.4476795098944,10.5236551667077,10.4476795098944,10.4723202634555,184986.225713535,0.0,1.0
1993-01-28,50.13,50.75,50.13,50.38,60178,10.2936748001377,10.4209853602033,10.2936748001377,10.34500970339,293065.712544139,0.0,1.0
1993-01-29,50.88,50.88,50.25,50.25,30963,10.4476795098944,10.4476795098944,10.3183155536988,10.3183155536988,150789.219606902,0.0,1.0
1993-02-01,51.88,51.88,50.88,50.88,35052,10.6530191229034,10.6530191229034,10.4476795098944,10.4476795098944,170702.571639089,0.0,1.0
1993-02-02,52.38,52.38,51.75,51.88,112030,10.7556889294078,10.7556889294078,10.6263249732122,10.6530191229034,545583.963845921,0.0,1.0
1993-02-03,53.0,53.75,52.38,52.38,155852,10.8829994894734,11.0370041992301,10.7556889294078,10.7556889294078,758996.268261305,0.0,1.0
1993-02-04,55.13,55.5,53.25,53.25,106963,11.3203728651824,11.3963485219957,10.9343343927256,10.9343343927256,520907.770461939,0.0,1.0
1993-02-05,55.25,55.38,55.13,55.13,75467,11.3450136187435,11.3717077684346,11.3203728651824,11.3203728651824,367522.851018119,0.0,1.0
1993-02-08,54.88,55.25,54.75,55.25,36178,11.2690379619302,11.3450136187435,11.242343812239,11.3450136187435,176186.170168862,0.0,1.0
1993-02-09,54.0,54.88,53.88,54.88,120830,11.0883391024823,11.2690379619302,11.0636983489212,11.2690379619302,588439.796050187,0.0,1.0
1993-02-10,54.0,54.25,53.88,54.0,67585,11.0883391024823,11.1396740057345,11.0636983489212,11.0883391024823,329137.661309707,0.0,1.0
1993-02-11,53.75,54.13,53.75,54.13,85067,11.0370041992301,11.1150332521735,11.0370041992301,11.1150332521735,414274.667968229,0.0,1.0
1993-02-12,53.38,54.13,53.25,53.75,83467,10.9610285424168,11.1150332521735,10.9343343927256,11.0370041992301,406482.698476544,0.0,1.0
1993-02-16,52.13,53.25,52.0,53.25,118667,10.7043540261556,10.9343343927256,10.6776598764644,10.9343343927256,577906.027293615,0.0,1.0
1993-02-17,50.25,52.0,50.25,52.0,122044,10.3183155536988,10.6776598764644,10.3183155536988,10.6776598764644,594351.952902004,0.0,1.0
1993-02-18,51.5,51.63,50.0,50.5,206430,10.57499006996,10.6016842196511,10.2669806504466,10.369650456951,1005310.16385533,0.0,1.0
1993-02-19,50.88,51.75,50.75,51.63,38785,10.4476795098944,10.6263249732122,10.4209853602033,10.6016842196511,188882.210459378,0.0,1.0
1993-02-22,50.75,50.88,50.5,50.63,68000,10.4209853602033,10.4476795098944,10.369650456951,10.3963446066422,331158.703396612,0.0,1.0
1993-02-23,50.5,51.0,50.5,50.75,104652,10.369650456951,10.4723202634555,10.369650456951,10.4209853602033,509653.244527389,0.0,1.0
1993-02-24,50.5,50.5,50.13,50.38,72385,10.369650456951,10.369650456951,10.2936748001377,10.34500970339,352513.569784763,0.0,1.0
1993-02-25,51.88,52.0,50.75,50.75,86578,10.6530191229034,10.6776598764644,10.4209853602033,10.4209853602033,421633.209156939,0.0,1.0
1993-02-26,51.25,52.25,51.25,52.0,78667,10.5236551667077,10.7289947797167,10.5236551667077,10.6776598764644,383106.790001492,0.0,1.0
1993-03-01,51.75,51.88,51.38,51.38,46578,10.6263249732122,10.6530191229034,10.5503493163989,10.5503493163989,226833.971864815,0.0,1.0
1993-03-02,52.13,52.5,51.5,51.88,103467,10.7043540261556,10.7803296829689,10.57499006996,10.6530191229034,503882.317122608,0.0,1.0
1993-03-03,51.63,52.38,51.63,52.25,45363,10.6016842196511,10.7556889294078,10.6016842196511,10.7289947797167,220916.945032068,0.0,1.0
1993-03-04,52.0,52.13,51.75,51.75,65363,10.6776598764644,10.7043540261556,10.6263249732122,10.6263249732122,318316.563678131,0.0,1.0
1993-03-05,53.0,53.0,52.0,52.0,46430,10.8829994894734,10.8829994894734,10.6776598764644,10.6776598764644,226113.214686834,0.0,1.0
1993-03-08,54.0,54.25,53.0,53.0,54430,11.0883391024823,11.1396740057345,10.8829994894734,10.8829994894734,265073.062145259,0.0,1.0
1993-03-09,54.25,54.5,54.0,54.0,64830,11.1396740057345,11.1910089089868,11.0883391024823,11.0883391024823,315720.863841213,0.0,1.0
1993-03-10,54.75,54.75,54.13,54.25,56385,11.242343812239,11.242343812239,11.1150332521735,11.1396740057345,274593.874867912,0.0,1.0
1993-03-11,55.75,55.88,54.88,55.0,116830,11.4476834252479,11.4743775749391,11.2690379619302,11.2936787154912,568959.872320976,0.0,1.0
1993-03-12,54.25,55.5,54.25,55.5,26163,11.1396740057345,11.3963485219957,11.1396740057345,11.3963485219957,127413.311131847,0.0,1.0
1993-03-15,53.75,54.13,53.63,54.13,20652,11.0370041992301,11.1150332521735,11.012363445669,11.1150332521735,100574.846213924,0.0,1.0
1993-03-16,53.75,53.75,53.13,53.25,69600,11.0370041992301,11.0370041992301,10.9096936391645,10.9343343927256,338950.672888297,0.0,1.0
1993-03-17,53.75,54.25,53.5,54.0,55644,11.0370041992301,11.1396740057345,10.9856692959778,11.0883391024823,270985.218997075,0.0,1.0
1993-03-18,53.75,54.0,53.5,53.5,34400,11.0370041992301,11.0883391024823,10.9856692959778,10.9856692959778,167527.344071227,0.0,1.0
1993-03-19,53.75,53.88,53.75,53.75,41630,11.0370041992301,11.0636983489212,11.0370041992301,11.0370041992301,202737.306211779,0.0,1.0
1993-03-22,53.88,54.0,53.5,53.63,42578,11.0636983489212,11.0883391024823,10.9856692959778,11.012363445669,207354.048135603,0.0,1.0
1993-03-23,55.38,55.38,53.88,53.88,105985,11.3717077684346,11.3717077684346,11.0636983489212,11.0636983489212,516144.929110148,0.0,1.0
1993-03-24,55.25,55.5,54.75,55.25,70963,11.3450136187435,11.3963485219957,11.242343812239,11.3450136187435,345588.456899026,0.0,1.0
1993-03-25,55.0,55.25,55.0,55.25,53067,11.2936787154912,11.3450136187435,11.2936787154912,11.3450136187435,258435.278134531,0.0,1.0
1993-03-26,55.38,55.5,55.13,55.13,50400,11.3717077684346,11.3963485219957,11.3203728651824,11.3203728651824,245447.038988078,0.0,1.0
1993-03-29,55.75,56.0,55.13,55.38,32030,11.4476834252479,11.4990183285002,11.3203728651824,11.3717077684346,155985.48926167,0.0,1.0
1993-03-30,55.5,56.0,55.38,56.0,75200,11.3963485219957,11.4990183285002,11.3717077684346,11.4990183285002,366222.566109195,0.0,1.0
1993-03-31,56.5,56.5,55.13,55.25,57867,11.6016881350046,11.6016881350046,11.3203728651824,11.3450136187435,281811.186609586,0.0,1.0
1993-04-01,55.25,56.25,55.13,56.25,34430,11.3450136187435,11.5503532317524,11.3203728651824,11.5503532317524,167673.443499196,0.0,1.0
1993-04-02,54.13,55.0,54.13,55.0,51467,11.1150332521735,11.2936787154912,11.1150332521735,11.2936787154912,250643.308642844,0.0,1.0
1993-04-05,54.25,54.5,54.13,54.25,58163,11.1396740057345,11.1910089089868,11.1150332521735,11.1396740057345,283252.700965548,0.0,1.0
1993-04-06,54.13,54.38,54.13,54.13,72267,11.1150332521735,11.1663681554257,11.1150332521735,11.1150332521735,351938.912034749,0.0,1.0
1993-04-07,55.25,55.25,54.13,54.13,29244,11.3450136187435,11.3450136187435,11.1150332521735,11.1150332521735,142417.722384272,0.0,1.0
1993-04-08,55.88,55.88,55.13,55.13,25778,11.4743775749391,11.4743775749391,11.3203728651824,11.3203728651824,125538.36847291,0.0,1.0
1993-04-12,56.0,56.0,55.63,55.75,24800,11.4990183285002,11.4990183285002,11.4230426716869,11.4476834252479,120775.527121117,0.0,1.0
1993-04-13,55.63,56.13,55.63,55.88,38252,11.4230426716869,11.5257124781913,11.4230426716869,11.4743775749391,186286.510622459,0.0,1.0
1993-04-14,55.63,56.0,55.5,55.63,22963,11.4230426716869,11.4990183285002,11.3963485219957,11.4230426716869,111829.372148476,0.0,1.0
1993-04-15,55.5,56.13,55.5,55.75,69600,11.3963485219957,11.5257124781913,11.3963485219957,11.4476834252479,338950.672888298,0.0,1.0
1993-04-16,56.25,56.75,55.5,55.5,34252,11.5503532317524,11.6530230382569,11.3963485219957,11.3963485219957,166806.586893247,0.0,1.0
1993-04-19,55.5,56.13,55.5,56.0,40000,11.3963485219957,11.5257124781913,11.3963485219957,11.4990183285002,194799.237292125,0.0,1.0
1993-04-20,55.0,55.75,55.0,55.5,45985,11.2936787154912,11.4476834252479,11.2936787154912,11.3963485219957,223946.07317196,0.0,1.0
1993-04-21,54.38,55.0,54.38,55.0,19467,11.1663681554257,11.2936787154912,11.1663681554257,11.2936787154912,94803.918809145,0.0,1.0
1993-04-22,54.0,54.5,54.0,54.38,33244,11.0883391024823,11.1910089089868,11.0883391024823,11.1663681554257,161897.646113485,0.0,1.0
1993-04-23,53.38,54.0,53.13,54.0,61067,10.9610285424168,11.0883391024823,10.9096936391645,11.0883391024823,297395.125592954,0.0,1.0
1993-04-26,51.75,53.38,51.5,53.38,63378,10.6263249732122,10.9610285424168,10.57499006996,10.9610285424168,308649.651527508,0.0,1.0
1993-04-27,52.5,52.5,51.25,51.5,60563,10.7803296829689,10.7803296829689,10.5236551667077,10.57499006996,294940.655203075,0.0,1.0
1993-04-28,52.13,52.5,52.13,52.13,92800,10.7043540261556,10.7803296829689,10.7043540261556,10.7043540261556,451934.23051773,0.0,1.0
1993-04-29,52.0,52.25,52.0,52.13,29363,10.6776598764644,10.7289947797167,10.6776598764644,10.7043540261556,142997.250115217,0.0,1.0
1993-04-30,51.25,52.13,50.5,52.0,27052,10.5236551667077,10.7043540261556,10.369650456951,10.6776598764644,131742.724180665,0.0,1.0
1993-05-03,51.88,52.0,50.5,51.38,53185,10.6530191229034,10.6776598764644,10.369650456951,10.5503493163989,259009.935884541,0.0,1.0
1993-05-04,53.63,53.63,52.25,52.25,45185,11.012363445669,11.012363445669,10.7289947797167,10.7289947797167,220050.088426117,0.0,1.0
1993-05-05,54.25,54.25,53.5,53.5,47644,11.1396740057345,11.1396740057345,10.9856692959778,10.9856692959778,232025.371538651,0.0,1.0
1993-05-06,54.63,54.63,54.25,54.25,39763,11.2177030586779,11.2177030586779,11.1396740057345,11.1396740057345,193645.05181117,0.0,1.0
1993-05-07,54.5,54.5,54.38,54.5,58667,11.1910089089868,11.1910089089868,11.1663681554257,11.1910089089868,285707.171355427,0.0,1.0
1993-05-10,54.38,54.38,54.0,54.25,46578,11.1663681554257,11.1663681554257,11.0883391024823,11.1396740057345,226833.971864815,0.0,1.0
1993-05-11,53.25,54.25,53.0,54.25,39230,10.9343343927256,11.1396740057345,10.8829994894734,11.1396740057345,191049.351974252,0.0,1.0
1993-05-12,53.0,53.25,53.0,53.25,16444,10.8829994894734,10.9343343927256,10.8829994894734,10.9343343927256,80081.9664507924,0.0,1.0
1993-05-13,52.5,53.0,52.5,53.0,57363,10.7803296829689,10.8829994894734,10.7803296829689,10.8829994894734,279356.716219705,0.0,1.0
1993-05-14,51.5,52.5,51.5,52.5,20385,10.57499006996,10.7803296829689,10.57499006996,10.7803296829689,99274.561304999,0.0,1.0
1993-05-17,51.5,52.0,51.38,51.5,92830,10.57499006996,10.6776598764644,10.5503493163989,10.57499006996,452080.329945698,0.0,1.0
1993-05-18,50.88,51.38,50.88,51.25,38163,10.4476795098944,10.5503493163989,10.4476795098944,10.5236551667077,185853.082319485,0.0,1.0
1993-05-19,51.0,51.0,50.25,50.75,126844,10.4723202634555,10.4723202634555,10.3183155536988,10.4209853602033,617727.861377058,0.0,1.0
1993-05-20,51.25,51.5,51.13,51.13,64563,10.5236551667077,10.57499006996,10.4990144131467,10.4990144131467,314420.578932288,0.0,1.0
1993-05-21,51.0,51.63,51.0,51.38,49630,10.4723202634555,10.6016842196511,10.4723202634555,10.5503493163989,241697.153670204,0.0,1.0
1993-05-24,50.75,51.38,50.63,51.38,133244,10.4209853602033,10.5503493163989,10.3963446066422,10.5503493163989,648895.739343797,0.0,1.0
1993-05-25,51.63,51.75,50.5,50.5,563585,10.6016842196511,10.6263249732122,10.369650456951,10.369650456951,2744648.20373207,0.0,1.0
1993-05-26,51.63,51.63,51.38,51.63,64178,10.6016842196511,10.6016842196511,10.5503493163989,10.6016842196511,312545.636273351,0.0,1.0
1993-05-27,52.0,52.38,51.38,51.63,45600,10.6776598764644,10.7556889294078,10.5503493163989,10.6016842196511,222071.130513023,0.0,1.0
1993-05-28,52.13,52.13,51.5,51.88,1630,10.7043540261556,10.7043540261556,10.57499006996,10.6530191229034,7938.0689196541,0.0,1.0
1993-06-01,52.5,52.5,51.75,52.13,66252,10.7803296829689,10.7803296829689,10.6263249732122,10.7043540261556,322645.976726947,0.0,1.0
1993-06-02,52.63,52.63,52.5,52.63,79200,10.8070238326601,10.8070238326601,10.7803296829689,10.8070238326601,385702.489838407,0.0,1.0
1993-06-03,52.63,52.63,52.25,52.63,97778,10.8070238326601,10.8070238326601,10.7289947797167,10.8070238326601,476176.995598734,0.0,1.0
1993-06-04,51.63,52.63,51.5,52.63,59467,10.6016842196511,10.8070238326601,10.57499006996,10.8070238326601,289603.156101271,0.0,1.0
1993-06-07,51.38,51.63,51.13,51.63,34785,10.5503493163989,10.6016842196511,10.4990144131467,10.6016842196511,169402.286730164,0.0,1.0
1993-06-08,51.13,51.38,51.13,51.25,34400,10.4990144131467,10.5503493163989,10.4990144131467,10.5236551667077,167527.344071227,0.0,1.0
1993-06-09,50.75,51.5,50.75,51.13,147763,10.4209853602033,10.57499006996,10.4209853602033,10.4990144131467,719602.992499906,0.0,1.0
1993-06-10,50.88,51.25,50.75,51.0,23052,10.4476795098944,10.5236551667077,10.4209853602033,10.4723202634555,112262.800451452,0.0,1.0
1993-06-11,51.38,51.63,51.13,51.13,16444,10.5503493163989,10.6016842196511,10.4990144131467,10.4990144131467,80081.9664507927,0.0,1.0
1993-06-14,51.63,51.63,51.38,51.63,37600,10.6016842196511,10.6016842196511,10.5503493163989,10.6016842196511,183111.283054598,0.0,1.0
1993-06-15,51.63,52.5,51.5,51.88,24385,10.6016842196511,10.7803296829689,10.57499006996,10.6530191229034,118754.485034212,0.0,1.0
1993-06-16,51.13,51.63,51.0,51.63,48978,10.4990144131467,10.6016842196511,10.4723202634555,10.6016842196511,238521.926102342,0.0,1.0
1993-06-17,51.25,51.5,51.0,51.25,93244,10.5236551667077,10.57499006996,10.4723202634555,10.5236551667077,454096.502051675,0.0,1.0
1993-06-18,51.63,52.0,51.13,51.13,50785,10.6016842196511,10.6776598764644,10.4990144131467,10.4990144131467,247321.981647015,0.0,1.0
1993-06-21,52.38,52.5,51.75,51.88,53185,10.7556889294078,10.7803296829689,10.6263249732122,10.6530191229034,259009.935884543,0.0,1.0
1993-06-22,53.0,53.13,52.38,52.38,79378,10.8829994894734,10.9096936391645,10.7556889294078,10.7556889294078,386569.346444357,0.0,1.0
1993-06-23,52.5,53.5,52.38,53.0,74252,10.7803296829689,10.9856692959778,10.7556889294078,10.8829994894734,361605.824185372,0.0,1.0
1993-06-24,52.13,52.5,51.5,52.5,52444,10.7043540261556,10.7803296829689,10.57499006996,10.7803296829689,255401.280013705,0.0,1.0
1993-06-25,52.38,52.5,52.13,52.38,52830,10.7556889294078,10.7803296829689,10.7043540261556,10.7556889294078,257281.092653575,0.0,1.0
1993-06-28,52.88,52.88,52.5,52.5,26963,10.8583587359123,10.8583587359123,10.7803296829689,10.7803296829689,131309.295877689,0.0,1.0
1993-06-29,52.5,53.0,52.5,52.88,32978,10.7803296829689,10.8829994894734,10.7803296829689,10.8583587359123,160602.231185493,0.0,1.0
1993-06-30,52.75,52.88,52.5,52.63,28978,10.8316645862211,10.8583587359123,10.7803296829689,10.8070238326601,141122.307456281,0.0,1.0
1993-07-01,53.5,54.0,52.88,53.0,49067,10.9856692959778,11.0883391024823,10.8583587359123,10.8829994894734,238955.354405318,0.0,1.0
1993-07-02,53.38,53.63,53.0,53.38,30667,10.9610285424168,11.012363445669,10.8829994894734,10.9610285424168,149347.70525094,0.0,1.0
1993-07-06,53.63,53.75,53.0,53.25,26430,11.012363445669,11.0370041992301,10.8829994894734,10.9343343927256,128713.596040772,0.0,1.0
1993-07-07,54.5,54.63,53.38,53.38,37452,11.1910089089868,11.2177030586779,10.9610285424168,10.9610285424168,182390.525876616,0.0,1.0
1993-07-08,54.75,55.0,54.25,54.25,43763,11.242343812239,11.2936787154912,11.1396740057345,11.1396740057345,213124.975540382,0.0,1.0
1993-07-09,55.0,55.25,54.63,54.63,53244,11.2936787154912,11.3450136187435,11.2177030586779,11.2177030586779,259297.264759549,0.0,1.0
1993-07-12,55.13,55.25,54.5,54.75,25185,11.3203728651824,11.3450136187435,11.1910089089868,11.242343812239,122650.469780054,0.0,1.0
1993-07-13,55.5,56.0,55.13,55.13,61600,11.3963485219957,11.4990183285002,11.3203728651824,11.3203728651824,299990.825429873,0.0,1.0
1993-07-14,55.63,56.13,55.63,55.75,29244,11.4230426716869,11.5257124781913,11.4230426716869,11.4476834252479,142417.722384272,0.0,1.0
1993-07-15,55.13,55.75,54.88,55.75,31585,11.3203728651824,11.4476834252479,11.2690379619302,11.4476834252479,153818.347746794,0.0,1.0
1993-07-16,55.75,55.75,55.13,55.13,22963,11.4476834252479,11.4476834252479,11.3203728651824,11.3203728651824,111829.372148477,0.0,1.0
1993-07-19,55.88,56.0,55.38,55.75,15052,11.4743775749391,11.4990183285002,11.3717077684346,11.4476834252479,73302.9529930267,0.0,1.0
1993-07-20,56.38,56.5,55.38,55.63,34785,11.5770473814436,11.6016881350046,11.3717077684346,11.4230426716869,169402.286730164,0.0,1.0
1993-07-21,55.88,56.63,55.5,56.63,63230,11.4743775749391,11.6283822846958,11.3963485219957,11.6283822846958,307928.894349527,0.0,1.0
1993-07-22,56.0,56.38,56.0,56.0,59052,11.4990183285002,11.5770473814436,11.4990183285002,11.4990183285002,287582.114014363,0.0,1.0
1993-07-23,56.0,56.0,55.63,56.0,63230,11.4990183285002,11.4990183285002,11.4230426716869,11.4990183285002,307928.894349526,0.0,1.0
1993-07-26,55.38,56.13,55.38,56.13,35230,11.3717077684346,11.5257124781913,11.3717077684346,11.5257124781913,171569.42824504,0.0,1.0
1993-07-27,55.13,55.5,55.13,55.5,50785,11.3203728651824,11.3963485219957,11.3203728651824,11.3963485219957,247321.981647014,0.0,1.0
1993-07-28,54.0,54.75,53.88,54.75,82667,11.0883391024823,11.242343812239,11.0636983489212,11.242343812239,402586.713730703,0.0,1.0
1993-07-29,54.25,54.63,53.88,54.0,82252,11.1396740057345,11.2177030586779,11.0636983489212,11.0883391024823,400565.671643798,0.0,1.0
1993-07-30,54.13,54.5,54.13,54.5,46430,11.1150332521735,11.1910089089868,11.1150332521735,11.1910089089868,226113.214686834,0.0,1.0
1993-08-02,55.5,55.75,54.25,54.25,38163,11.3963485219957,11.4476834252479,11.1396740057345,11.1396740057345,185853.082319484,0.0,1.0
1993-08-03,55.75,56.0,55.25,55.5,41867,11.4476834252479,11.4990183285002,11.3450136187435,11.3963485219957,203891.491692736,0.0,1.0
1993-08-04,55.63,55.63,55.25,55.63,40030,11.4230426716869,11.4230426716869,11.3450136187435,11.4230426716869,194945.336720094,0.0,1.0
1993-08-05,54.75,55.5,54.75,55.5,16444,11.242343812239,11.3963485219957,11.242343812239,11.3963485219957,80081.9664507926,0.0,1.0
1993-08-06,54.38,54.75,54.13,54.75,133778,11.1663681554257,11.242343812239,11.1150332521735,11.242343812239,651496.309161648,0.0,1.0
1993-08-09,54.63,54.63,54.38,54.63,77985,11.2177030586779,11.2177030586779,11.1663681554257,11.2177030586779,379785.46300566,0.0,1.0
1993-08-10,54.75,54.75,54.5,54.63,54963,11.242343812239,11.242343812239,11.1910089089868,11.2177030586779,267668.761982177,0.0,1.0
1993-08-11,54.75,54.75,54.5,54.63,33778,11.242343812239,11.242343812239,11.1910089089868,11.2177030586779,164498.215931335,0.0,1.0
1993-08-12,54.75,55.13,54.63,54.88,52563,11.242343812239,11.3203728651824,11.2177030586779,11.2690379619302,255980.807744649,0.0,1.0
1993-08-13,54.38,54.75,54.38,54.75,35585,11.1663681554257,11.242343812239,11.1663681554257,11.242343812239,173298.271476007,0.0,1.0
1993-08-16,54.63,54.75,54.38,54.5,48652,11.2177030586779,11.242343812239,11.1663681554257,11.1910089089868,236934.312318412,0.0,1.0
1993-08-17,54.5,54.75,54.5,54.5,63378,11.1910089089868,11.242343812239,11.1910089089868,11.1910089089868,308649.651527507,0.0,1.0
1993-08-18,54.38,55.0,54.38,54.75,69778,11.1663681554257,11.2936787154912,11.1663681554257,11.242343812239,339817.529494248,0.0,1.0
1993-08-19,54.63,55.0,54.38,54.5,128178,11.2177030586779,11.2936787154912,11.1663681554257,11.1910089089868,624224.415940752,0.0,1.0
1993-08-20,55.0,55.0,54.5,54.63,21185,11.2936787154912,11.2936787154912,11.1910089089868,11.2177030586779,103170.546050842,0.0,1.0
1993-08-23,54.5,55.13,54.5,54.88,31200,11.1910089089868,11.3203728651824,11.1910089089868,11.2690379619302,151943.405087857,0.0,1.0
1993-08-24,54.5,54.5,54.25,54.38,64267,11.1910089089868,11.1910089089868,11.1396740057345,11.1663681554257,312979.064576324,0.0,1.0
1993-08-25,54.63,55.13,54.38,54.5,50963,11.2177030586779,11.3203728651824,11.1663681554257,11.1910089089868,248188.838252965,0.0,1.0
1993-08-26,54.63,54.75,54.25,54.63,43230,11.2177030586779,11.242343812239,11.1396740057345,11.2177030586779,210529.275703465,0.0,1.0
1993-08-27,54.38,54.63,54.38,54.63,26430,11.1663681554257,11.2177030586779,11.1663681554257,11.2177030586779,128713.596040772,0.0,1.0
1993-08-30,55.5,55.63,54.25,54.25,42578,11.3963485219957,11.4230426716869,11.1396740057345,11.1396740057345,207354.048135603,0.0,1.0
1993-08-31,55.5,55.63,55.38,55.38,46844,11.3963485219957,11.4230426716869,11.3717077684346,11.3717077684346,228129.386792808,0.0,1.0
1993-09-01,56.0,56.0,55.5,55.5,142785,11.4990183285002,11.4990183285002,11.3963485219957,11.3963485219957,695360.2274189,0.0,1.0
1993-09-02,56.63,56.63,56.25,56.25,111763,11.6283822846958,11.6283822846958,11.5503532317524,11.5503532317524,544283.678936994,0.0,1.0
1993-09-03,56.88,57.13,56.63,57.13,44385,11.679717187948,11.7310520912002,11.6283822846958,11.7310520912002,216154.103680275,0.0,1.0
1993-09-07,56.75,56.88,56.63,56.75,45185,11.6530230382569,11.679717187948,11.6283822846958,11.6530230382569,220050.088426116,0.0,1.0
1993-09-08,56.63,56.75,56.5,56.75,42667,11.6283822846958,11.6530230382569,11.6016881350046,11.6530230382569,207787.476438577,0.0,1.0
1993-09-09,56.38,56.75,56.38,56.5,64830,11.5770473814436,11.6530230382569,11.5770473814436,11.6016881350046,315720.863841211,0.0,1.0
1993-09-10,57.5,57.5,56.5,56.5,67852,11.8070277480136,11.8070277480136,11.6016881350046,11.6016881350046,330437.946218631,0.0,1.0
1993-09-13,57.5,58.5,57.5,57.5,69185,11.8070277480136,12.0123673610225,11.8070277480136,11.8070277480136,336929.630801391,0.0,1.0
1993-09-14,57.0,57.38,56.88,57.0,93452,11.7043579415091,11.7823869944525,11.679717187948,11.7043579415091,455109.458085592,0.0,1.0
1993-09-15,56.88,57.0,56.88,57.0,78252,11.679717187948,11.7043579415091,11.679717187948,11.7043579415091,381085.747914585,0.0,1.0
1993-09-16,56.38,57.13,56.38,57.0,65600,11.5770473814436,11.7310520912002,11.5770473814436,11.7043579415091,319470.749159084,0.0,1.0
1993-09-17,56.5,56.63,56.0,56.0,45244,11.6016881350046,11.6283822846958,11.4990183285002,11.4990183285002,220337.417301123,0.0,1.0
1993-09-20,55.5,56.5,55.5,56.5,23230,11.3963485219957,11.6016881350046,11.3963485219957,11.6016881350046,113129.657057402,0.0,1.0
1993-09-21,55.25,55.63,55.13,55.63,31763,11.3450136187435,11.4230426716869,11.3203728651824,11.4230426716869,154685.204352744,0.0,1.0
1993-09-22,54.75,55.5,54.75,55.38,59763,11.242343812239,11.3963485219957,11.242343812239,11.3717077684346,291044.670457232,0.0,1.0
1993-09-23,55.0,55.25,54.88,55.0,48000,11.2936787154912,11.3450136187435,11.2690379619302,11.2936787154912,233759.084750551,0.0,1.0
1993-09-24,54.75,55.0,54.75,55.0,50163,11.242343812239,11.2936787154912,11.242343812239,11.2936787154912,244292.853507122,0.0,1.0
1993-09-27,55.5,55.5,54.88,54.88,36830,11.3963485219957,11.3963485219957,11.2690379619302,11.2690379619302,179361.397736724,0.0,1.0
1993-09-28,55.5,55.75,55.25,55.38,20563,11.3963485219957,11.4476834252479,11.3450136187435,11.3717077684346,100141.417910949,0.0,1.0
1993-09-29,55.75,55.88,55.5,55.5,10963,11.4476834252479,11.4743775749391,11.3963485219957,11.3963485219957,53389.6009608394,0.0,1.0
1993-09-30,55.75,56.13,55.75,55.75,28978,11.4476834252479,11.5257124781913,11.4476834252479,11.4476834252479,141122.30745628,0.0,1.0
1993-10-01,55.5,56.13,55.5,55.75,65600,11.3963485219957,11.5257124781913,11.3963485219957,11.4476834252479,319470.749159085,0.0,1.0
1993-10-04,55.38,55.75,55.25,55.63,10785,11.3717077684346,11.4476834252479,11.3450136187435,11.4230426716869,52522.7443548894,0.0,1.0
1993-10-05,54.88,55.25,54.75,55.13,54963,11.2690379619302,11.3450136187435,11.242343812239,11.3203728651824,267668.761982176,0.0,1.0
1993-10-06,55.0,55.13,54.88,54.88,40267,11.2936787154912,11.3203728651824,11.2690379619302,11.2690379619302,196099.522201051,0.0,1.0
1993-10-07,54.75,55.0,54.63,55.0,41067,11.242343812239,11.2936787154912,11.2177030586779,11.2936787154912,199995.506946893,0.0,1.0
1993-10-08,54.75,54.88,54.63,54.88,24563,11.242343812239,11.2690379619302,11.2177030586779,11.2690379619302,119621.341640162,0.0,1.0
1993-10-11,54.88,55.0,54.75,54.88,13185,11.2690379619302,11.2936787154912,11.242343812239,11.2690379619302,64210.6985924165,0.0,1.0
1993-10-12,54.5,55.0,54.5,54.88,56000,11.1910089089868,11.2936787154912,11.1910089089868,11.2690379619302,272718.932208974,0.0,1.0
1993-10-13,53.88,54.25,53.5,54.25,111852,11.0636983489212,11.1396740057345,10.9856692959778,11.1396740057345,544717.107239971,0.0,1.0
1993-10-14,53.63,53.75,53.38,53.63,63585,11.012363445669,11.0370041992301,10.9610285424168,11.012363445669,309657.737580494,0.0,1.0
1993-10-15,54.0,54.0,53.38,53.63,131378,11.0883391024823,11.0883391024823,10.9610285424168,11.012363445669,639808.354924121,0.0,1.0
1993-10-18,54.0,54.5,53.88,54.25,38844,11.0883391024823,11.1910089089868,11.0636983489212,11.1396740057345,189169.539334383,0.0,1.0
1993-10-19,53.88,54.5,53.88,53.88,35378,11.0636983489212,11.1910089089868,11.0636983489212,11.0636983489212,172290.185423021,0.0,1.0
1993-10-20,53.63,54.0,53.63,54.0,31200,11.012363445669,11.0883391024823,11.012363445669,11.0883391024823,151943.405087858,0.0,1.0
1993-10-21,53.63,54.0,53.5,53.63,44267,11.012363445669,11.0883391024823,10.9856692959778,11.012363445669,215579.445930263,0.0,1.0
1993-10-22,53.38,54.25,53.38,53.63,39378,10.9610285424168,11.1396740057345,10.9610285424168,11.012363445669,191770.109152232,0.0,1.0
1993-10-25,53.38,53.38,52.38,53.13,90044,10.9610285424168,10.9610285424168,10.7556889294078,10.9096936391645,438512.563068301,0.0,1.0
1993-10-26,52.5,53.13,52.5,53.13,114163,10.7803296829689,10.9096936391645,10.7803296829689,10.9096936391645,555971.633174522,0.0,1.0
1993-10-27,51.25,51.75,50.63,51.75,97452,10.5236551667077,10.6263249732122,10.3963446066422,10.6263249732122,474589.381814806,0.0,1.0
1993-10-28,51.5,51.5,50.88,51.25,41244,10.57499006996,10.57499006996,10.4476795098944,10.5236551667077,200857.49357191,0.0,1.0
1993-10-29,52.0,52.0,51.13,51.5,182963,10.6776598764644,10.6776598764644,10.4990144131467,10.57499006996,891026.321316981,0.0,1.0
1993-11-01,51.75,51.88,51.5,51.88,207378,10.6263249732122,10.6530191229034,10.57499006996,10.6530191229034,1009926.90577916,0.0,1.0
1993-11-02,52.5,52.5,51.75,51.75,81067,10.7803296829689,10.7803296829689,10.6263249732122,10.6263249732122,394794.744239018,0.0,1.0
1993-11-03,51.75,52.75,51.75,52.75,189244,10.6263249732122,10.8316645862211,10.6263249732122,10.8316645862211,921614.671552774,0.0,1.0
1993-11-04,50.63,51.63,50.5,51.63,86044,10.3963446066422,10.6016842196511,10.369650456951,10.6016842196511,419032.63933909,0.0,1.0
1993-11-05,50.25,50.63,50.0,50.63,225067,10.3183155536988,10.3963446066422,10.2669806504466,10.3963446066422,1096071.99849067,0.0,1.0
1993-11-08,51.0,51.25,50.25,50.25,64978,10.4723202634555,10.5236551667077,10.3183155536988,10.3183155536988,316441.621019193,0.0,1.0
1993-11-09,51.75,52.13,51.5,51.5,53067,10.6263249732122,10.7043540261556,10.57499006996,10.57499006996,258435.27813453,0.0,1.0
1993-11-10,52.63,52.63,51.75,52.13,68830,10.8070238326601,10.8070238326601,10.6263249732122,10.7043540261556,335200.787570423,0.0,1.0
1993-11-11,51.75,52.25,51.75,52.13,30785,10.6263249732122,10.7289947797167,10.6263249732122,10.7043540261556,149922.363000952,0.0,1.0
1993-11-12,51.63,52.0,51.63,51.63,118667,10.6016842196511,10.6776598764644,10.6016842196511,10.6016842196511,577906.027293617,0.0,1.0
1993-11-15,51.5,51.63,51.38,51.63,79585,10.57499006996,10.6016842196511,10.5503493163989,10.6016842196511,387577.432497344,0.0,1.0
1993-11-16,51.38,51.75,51.38,51.5,82252,10.5503493163989,10.6263249732122,10.5503493163989,10.57499006996,400565.671643797,0.0,1.0
1993-11-17,51.38,51.5,51.13,51.5,62578,10.5503493163989,10.57499006996,10.4990144131467,10.57499006996,304753.666781665,0.0,1.0
1993-11-18,51.13,51.25,50.75,51.25,65363,10.4990144131467,10.5236551667077,10.4209853602033,10.5236551667077,318316.563678128,0.0,1.0
1993-11-19,50.88,51.25,50.75,51.25,230252,10.4476795098944,10.5236551667077,10.4209853602033,10.5236551667077,1121322.84962466,0.0,1.0
1993-11-22,50.5,50.75,50.25,50.75,85244,10.369650456951,10.4209853602033,10.3183155536988,10.4209853602033,415136.65459325,0.0,1.0
1993-11-23,50.0,50.63,49.25,50.63,69630,10.2669806504466,10.3963446066422,10.1129759406899,10.3963446066422,339096.772316266,0.0,1.0
1993-11-24,50.0,50.13,49.63,49.75,170667,10.2669806504466,10.2936748001377,10.1910049936333,10.2156457471943,831145.035773376,0.0,1.0
1993-11-26,50.25,50.25,50.0,50.25,38163,10.3183155536988,10.3183155536988,10.2669806504466,10.3183155536988,185853.082319484,0.0,1.0
1993-11-29,50.0,50.5,50.0,50.25,91852,10.2669806504466,10.369650456951,10.2669806504466,10.3183155536988,447317.488593906,0.0,1.0
1993-11-30,49.5,50.25,49.5,50.0,92652,10.1643108439421,10.3183155536988,10.1643108439421,10.2669806504466,451213.47333975,0.0,1.0
1993-12-01,49.63,49.75,49.38,49.75,115467,10.1910049936333,10.2156457471943,10.139670090381,10.2156457471943,562322.088310244,0.0,1.0
1993-12-02,50.0,50.0,49.5,49.75,72978,10.2669806504466,10.2669806504466,10.1643108439421,10.2156457471943,355401.468477617,0.0,1.0
1993-12-03,50.0,50.38,49.5,50.13,106430,10.2669806504466,10.34500970339,10.1643108439421,10.2936748001377,518312.070625021,0.0,1.0
1993-12-06,50.0,50.13,49.75,50.13,87200,10.2669806504466,10.2936748001377,10.2156457471943,10.2936748001377,424662.337296832,0.0,1.0
1993-12-07,49.88,49.88,49.5,49.75,56652,10.2423398968855,10.2423398968855,10.1643108439421,10.2156457471943,275894.159776837,0.0,1.0
1993-12-08,49.5,49.88,49.38,49.88,140652,10.1643108439421,10.2423398968855,10.139670090381,10.2423398968855,684972.5580903,0.0,1.0
1993-12-09,49.0,49.63,49.0,49.38,56563,10.0616410374376,10.1910049936333,10.0616410374376,10.139670090381,275460.731473863,0.0,1.0
1993-12-10,49.0,49.25,48.75,49.0,107200,10.0616410374376,10.1129759406899,10.0103061341854,10.0616410374376,522061.955942898,0.0,1.0
1993-12-13,48.75,49.0,48.5,49.0,44385,10.0103061341854,10.0616410374376,9.95897123093317,10.0616410374376,216154.103680275,0.0,1.0
1993-12-14,47.88,48.5,47.75,48.13,67644,9.83166067086763,9.95897123093317,9.80496652117647,9.88299557411987,329424.990184713,0.0,1.0
1993-12-15,47.0,47.63,47.0,47.25,140800,9.65096181141977,9.7803257676154,9.65096181141977,9.70229671467201,685693.315268281,0.0,1.0
1993-12-16,47.13,47.38,46.5,47.0,213985,9.67765596111094,9.72899086436317,9.54829200491531,9.65096181141977,1042102.86979889,0.0,1.0
1993-12-17,47.5,48.0,47.13,47.13,153630,9.75363161792424,9.85630142442871,9.67765596111094,9.67765596111094,748175.17062973,0.0,1.0
1993-12-20,47.0,47.38,46.88,47.38,118400,9.65096181141977,9.72899086436317,9.6263210578587,9.72899086436317,576605.742384691,0.0,1.0
1993-12-21,46.75,47.0,46.5,47.0,90163,9.59962690816754,9.65096181141977,9.54829200491531,9.65096181141977,439092.090799247,0.0,1.0
1993-12-22,46.5,46.88,46.38,46.75,154252,9.54829200491531,9.6263210578587,9.52365125135424,9.59962690816754,751204.298769623,0.0,1.0
1993-12-23,47.25,47.25,46.25,46.38,218844,9.70229671467201,9.70229671467201,9.49695710166308,9.52365125135424,1065766.10714895,0.0,1.0
1993-12-27,47.63,47.63,47.13,47.25,45867,9.7803257676154,9.7803257676154,9.67765596111094,9.70229671467201,223371.415421948,0.0,1.0
1993-12-28,47.88,48.0,47.63,47.63,54430,9.83166067086763,9.85630142442871,9.7803257676154,9.7803257676154,265073.06214526,0.0,1.0
1993-12-29,48.0,48.0,47.75,47.75,18667,9.85630142442871,9.85630142442871,9.80496652117647,9.80496652117647,90907.9340633025,0.0,1.0
1993-12-30,48.25,48.38,47.88,48.13,73185,9.90763632768094,9.9343304773721,9.83166067086763,9.88299557411987,356409.554530605,0.0,1.0
1993-12-31,48.38,48.63,48.25,48.5,56030,9.9343304773721,9.98566538062433,9.90763632768094,9.95897123093317,272865.031636945,0.0,1.0
1994-01-03,48.13,48.25,48.0,48.25,241067,9.88299557411987,9.90763632768094,9.85630142442871,9.90763632768094,1173991.69340752,0.0,1.0
1994-01-04,48.25,48.5,48.0,48.13,478163,9.90763632768094,9.95897123093317,9.85630142442871,9.88299557411987,2328644.69253286,0.0,1.0
1994-01-05,47.88,48.38,47.88,48.25,79852,9.83166067086763,9.9343304773721,9.83166067086763,9.90763632768094,388877.71740627,0.0,1.0
1994-01-06,48.0,48.0,47.63,47.75,63378,9.85630142442871,9.85630142442871,9.7803257676154,9.80496652117647,308649.651527508,0.0,1.0
1994-01-07,47.88,48.25,47.88,48.13,41244,9.83166067086763,9.90763632768094,9.83166067086763,9.88299557411987,200857.493571911,0.0,1.0
1994-01-10,48.0,48.0,47.75,48.0,56178,9.85630142442871,9.85630142442871,9.80496652117647,9.85630142442871,273585.788814925,0.0,1.0
1994-01-11,47.63,47.88,47.0,47.75,194667,9.7803257676154,9.83166067086763,9.65096181141977,9.80496652117647,948024.578148654,0.0,1.0
1994-01-12,47.75,47.75,47.38,47.63,73600,9.80496652117647,9.80496652117647,9.72899086436317,9.7803257676154,358430.596617511,0.0,1.0
1994-01-13,47.88,48.25,47.75,47.75,52563,9.83166067086763,9.90763632768094,9.80496652117647,9.80496652117647,255980.80774465,0.0,1.0
1994-01-14,47.88,48.0,47.63,48.0,51644,9.83166067086763,9.85630142442871,9.7803257676154,9.85630142442871,251505.295267863,0.0,1.0
1994-01-17,47.5,47.88,47.38,47.75,40800,9.75363161792424,9.83166067086763,9.72899086436317,9.80496652117647,198695.222037968,0.0,1.0
1994-01-18,47.13,47.5,46.75,47.5,50252,9.67765596111094,9.75363161792424,9.59962690816754,9.75363161792424,244726.281810097,0.0,1.0
1994-01-19,47.25,47.38,46.88,47.0,55467,9.70229671467201,9.72899086436317,9.6263210578587,9.65096181141977,270123.232372058,0.0,1.0
1994-01-20,47.75,48.0,46.88,47.0,56978,9.80496652117647,9.85630142442871,9.6263210578587,9.65096181141977,277481.773560768,0.0,1.0
1994-01-21,47.5,48.13,47.5,47.75,95052,9.75363161792424,9.88299557411987,9.75363161792424,9.80496652117647,462901.427577277,0.0,1.0
1994-01-24,47.0,47.63,47.0,47.5,24267,9.65096181141977,9.7803257676154,9.65096181141977,9.75363161792424,118179.8272842,0.0,1.0
1994-01-25,46.0,46.88,46.0,46.88,92563,9.44562219841084,9.6263210578587,9.44562219841084,9.6263210578587,450780.045036775,0.0,1.0
1994-01-26,45.5,46.0,45.0,46.0,72030,9.34295239190638,9.44562219841084,9.24028258540191,9.44562219841084,350784.726553795,0.0,1.0
1994-01-27,46.75,47.0,45.5,45.5,65778,9.59962690816754,9.65096181141977,9.34295239190638,9.34295239190638,320337.605765035,0.0,1.0
1994-01-28,48.0,48.25,47.0,47.0,63230,9.85630142442871,9.90763632768094,9.65096181141977,9.65096181141977,307928.894349527,0.0,1.0
1994-01-31,49.0,49.0,47.88,48.0,70044,10.0616410374376,10.0616410374376,9.83166067086763,9.85630142442871,341112.944422242,0.0,1.0
1994-02-01,49.38,49.5,48.88,49.0,71230,10.139670090381,10.1643108439421,10.0370002838766,10.0616410374376,346888.741807953,0.0,1.0
1994-02-02,48.38,48.75,48.13,48.75,100178,9.9343304773721,10.0103061341854,9.88299557411987,10.0103061341854,487864.949836263,0.0,1.0
1994-02-03,47.75,48.38,47.63,48.38,137630,9.80496652117647,9.9343304773721,9.7803257676154,9.9343304773721,670255.47571288,0.0,1.0
1994-02-04,47.13,47.88,47.0,47.75,101778,9.67765596111094,9.83166067086763,9.65096181141977,9.80496652117647,495656.919327948,0.0,1.0
1994-02-07,46.0,46.88,46.0,46.88,47852,9.44562219841084,9.6263210578587,9.44562219841084,9.6263210578587,233038.32757257,0.0,1.0
1994-02-08,47.38,47.38,46.13,46.13,111230,9.72899086436317,9.72899086436317,9.47231634810201,9.47231634810201,541687.979100077,0.0,1.0
1994-02-09,47.5,47.63,47.0,47.13,34163,9.75363161792424,9.7803257676154,9.65096181141977,9.67765596111094,166373.158590272,0.0,1.0
1994-02-10,47.63,48.0,47.5,47.63,51467,9.7803257676154,9.85630142442871,9.75363161792424,9.7803257676154,250643.308642845,0.0,1.0
1994-02-11,47.5,47.63,47.38,47.5,38430,9.75363161792424,9.7803257676154,9.72899086436317,9.75363161792424,187153.367228409,0.0,1.0
1994-02-14,47.75,48.13,47.25,47.38,37067,9.80496652117647,9.88299557411987,9.70229671467201,9.72899086436317,180515.58321768,0.0,1.0
1994-02-15,48.38,48.38,47.88,48.0,55378,9.9343304773721,9.9343304773721,9.83166067086763,9.85630142442871,269689.804069083,0.0,1.0
1994-02-16,49.13,49.13,48.25,48.75,190252,10.0883351871288,10.0883351871288,9.90763632768094,10.0103061341854,926523.612332535,0.0,1.0
1994-02-17,49.25,49.75,49.0,49.0,66430,10.1129759406899,10.2156457471943,10.0616410374376,10.0616410374376,323512.833332896,0.0,1.0
1994-02-18,49.5,49.5,49.25,49.38,32652,10.1643108439421,10.1643108439421,10.1129759406899,10.139670090381,159014.617401562,0.0,1.0
1994-02-22,50.38,50.38,49.38,49.38,122163,10.34500970339,10.34500970339,10.139670090381,10.139670090381,594931.480632945,0.0,1.0
1994-02-23,49.5,50.5,49.5,50.38,66785,10.1643108439421,10.369650456951,10.1643108439421,10.34500970339,325241.676563865,0.0,1.0
1994-02-24,49.75,49.88,49.13,49.38,79230,10.2156457471943,10.2423398968855,10.0883351871288,10.139670090381,385848.589266379,0.0,1.0
1994-02-25,49.88,49.88,49.75,49.75,52563,10.2423398968855,10.2423398968855,10.2156457471943,10.2156457471943,255980.807744649,0.0,1.0
1994-02-28,49.88,50.0,49.75,49.75,66963,10.2423398968855,10.2669806504466,10.2156457471943,10.2156457471943,326108.533169815,0.0,1.0
1994-03-01,50.13,50.25,49.63,50.0,228563,10.2936748001377,10.3183155536988,10.1910049936333,10.2669806504466,1113097.45183,0.0,1.0
1994-03-02,49.75,49.75,49.38,49.75,37867,10.2156457471943,10.2156457471943,10.139670090381,10.2156457471943,184411.567963523,0.0,1.0
1994-03-03,49.75,49.88,49.13,49.88,44178,10.2156457471943,10.2423398968855,10.0883351871288,10.2423398968855,215146.017627289,0.0,1.0
1994-03-04,50.13,50.25,49.63,49.88,34667,10.2936748001377,10.3183155536988,10.1910049936333,10.2423398968855,168827.628980153,0.0,1.0
1994-03-07,50.63,50.63,50.0,50.25,114163,10.3963446066422,10.3963446066422,10.2669806504466,10.3183155536988,555971.633174522,0.0,1.0
1994-03-08,50.25,51.0,50.0,50.63,169067,10.3183155536988,10.4723202634555,10.2669806504466,10.3963446066422,823353.066281694,0.0,1.0
1994-03-09,49.88,50.25,49.5,50.0,145363,10.2423398968855,10.3183155536988,10.1643108439421,10.2669806504466,707915.03826238,0.0,1.0
1994-03-10,49.75,50.13,49.63,49.88,307763,10.2156457471943,10.2936748001377,10.1910049936333,10.2423398968855,1498799.94166841,0.0,1.0
1994-03-11,49.0,49.75,49.0,49.75,41067,10.0616410374376,10.2156457471943,10.0616410374376,10.2156457471943,199995.506946893,0.0,1.0
1994-03-14,49.88,49.88,49.13,49.25,28830,10.2423398968855,10.2423398968855,10.0883351871288,10.1129759406899,140401.550278299,0.0,1.0
1994-03-15,50.38,50.88,49.88,49.88,47378,10.34500970339,10.4476795098944,10.2423398968855,10.2423398968855,230729.956610657,0.0,1.0
1994-03-16,50.75,50.88,50.25,50.38,45867,10.4209853602033,10.4476795098944,10.3183155536988,10.34500970339,223371.415421947,0.0,1.0
1994-03-17,50.75,51.25,50.63,51.0,61600,10.4209853602033,10.5236551667077,10.3963446066422,10.4723202634555,299990.825429872,0.0,1.0
1994-03-18,50.88,52.5,50.88,51.75,115585,10.4476795098944,10.7803296829689,10.4476795098944,10.6263249732122,562896.746060259,0.0,1.0
1994-03-21,51.13,51.13,50.25,50.88,16030,10.4990144131467,10.4990144131467,10.3183155536988,10.4476795098944,78065.7943448189,0.0,1.0
1994-03-22,50.88,51.0,50.25,50.38,54400,10.4476795098944,10.4723202634555,10.3183155536988,10.34500970339,264926.962717291,0.0,1.0
1994-03-23,50.13,50.75,50.13,50.63,35200,10.2936748001377,10.4209853602033,10.2936748001377,10.3963446066422,171423.328817071,0.0,1.0
1994-03-24,50.13,50.13,49.63,50.13,38163,10.2936748001377,10.2936748001377,10.1910049936333,10.2936748001377,185853.082319485,0.0,1.0
1994-03-25,50.13,50.63,49.75,49.88,37067,10.2936748001377,10.3963446066422,10.2156457471943,10.2423398968855,180515.583217681,0.0,1.0
1994-03-28,49.75,50.25,49.75,49.88,19378,10.2156457471943,10.3183155536988,10.2156457471943,10.2423398968855,94370.4905061704,0.0,1.0
1994-03-29,48.63,49.75,48.25,49.63,75378,9.98566538062433,10.2156457471943,9.90763632768094,10.1910049936333,367089.422715146,0.0,1.0
1994-03-30,48.38,48.75,47.63,48.0,52978,9.9343304773721,10.0103061341854,9.7803257676154,9.85630142442871,258001.849831555,0.0,1.0
1994-03-31,48.0,48.13,47.5,47.75,97244,9.85630142442871,9.88299557411987,9.75363161792424,9.80496652117647,473576.425780886,0.0,1.0
1994-04-04,47.63,47.88,47.63,47.75,41067,9.7803257676154,9.83166067086763,9.7803257676154,9.80496652117647,199995.506946893,0.0,1.0
1994-04-05,46.88,48.0,46.88,47.38,69452,9.6263210578587,9.85630142442871,9.6263210578587,9.72899086436317,338229.915710317,0.0,1.0
1994-04-06,47.5,47.63,46.88,46.88,46963,9.75363161792424,9.7803257676154,9.6263210578587,9.6263210578587,228708.914523752,0.0,1.0
1994-04-07,47.13,47.5,46.88,47.5,86430,9.67765596111094,9.75363161792424,9.6263210578587,9.75363161792424,420912.45197896,0.0,1.0
1994-04-08,47.13,47.75,47.13,47.38,41985,9.67765596111094,9.80496652117647,9.67765596111094,9.72899086436317,204466.149442747,0.0,1.0
1994-04-11,47.5,47.63,47.0,47.38,66163,9.75363161792424,9.7803257676154,9.65096181141977,9.72899086436317,322212.548423972,0.0,1.0
1994-04-12,47.0,47.63,46.88,47.38,37244,9.65096181141977,9.7803257676154,9.6263210578587,9.72899086436317,181377.569842698,0.0,1.0
1994-04-13,47.25,47.88,47.25,47.25,16030,9.70229671467201,9.83166067086763,9.70229671467201,9.70229671467201,78065.7943448192,0.0,1.0
1994-04-14,47.25,47.38,47.0,47.0,28385,9.70229671467201,9.72899086436317,9.65096181141977,9.65096181141977,138234.408763424,0.0,1.0
1994-04-15,47.13,47.38,47.0,47.0,26044,9.67765596111094,9.72899086436317,9.65096181141977,9.65096181141977,126833.783400903,0.0,1.0
1994-04-18,46.88,47.0,46.63,47.0,52800,9.6263210578587,9.65096181141977,9.57498615460647,9.65096181141977,257134.993225605,0.0,1.0
1994-04-19,46.88,47.13,46.63,46.75,48563,9.6263210578587,9.67765596111094,9.57498615460647,9.59962690816754,236500.884015437,0.0,1.0
1994-04-20,46.5,46.75,46.13,46.75,106667,9.54829200491531,9.59962690816754,9.47231634810201,9.59962690816754,519466.256105978,0.0,1.0
1994-04-21,46.88,46.88,46.25,46.25,105067,9.6263210578587,9.6263210578587,9.49695710166308,9.49695710166308,511674.286614293,0.0,1.0
1994-04-22,46.38,46.75,46.38,46.75,56652,9.52365125135424,9.59962690816754,9.52365125135424,9.59962690816754,275894.159776837,0.0,1.0
1994-04-25,46.5,46.63,46.5,46.5,43585,9.54829200491531,9.57498615460647,9.54829200491531,9.54829200491531,212258.118934432,0.0,1.0
1994-04-26,46.13,46.5,46.13,46.38,24178,9.47231634810201,9.54829200491531,9.47231634810201,9.52365125135424,117746.398981225,0.0,1.0
1994-04-28,45.5,46.0,45.5,45.88,24800,9.34295239190638,9.44562219841084,9.34295239190638,9.42098144484977,120775.527121118,0.0,1.0
1994-04-29,46.13,46.38,45.38,45.5,100830,9.47231634810201,9.52365125135424,9.31831163834531,9.34295239190638,491040.177404124,0.0,1.0
1994-05-02,46.13,46.38,46.0,46.38,36830,9.47231634810201,9.52365125135424,9.44562219841084,9.52365125135424,179361.397736724,0.0,1.0
1994-05-03,45.88,46.0,45.25,45.88,102163,9.42098144484977,9.44562219841084,9.29161748865415,9.42098144484977,497531.861986885,0.0,1.0
1994-05-04,46.5,46.88,46.0,46.0,73452,9.54829200491531,9.6263210578587,9.44562219841084,9.44562219841084,357709.83943953,0.0,1.0
1994-05-05,47.5,47.5,46.25,46.5,46578,9.75363161792424,9.75363161792424,9.49695710166308,9.54829200491531,226833.971864815,0.0,1.0
1994-05-06,46.97,47.34,46.31,46.45,87378,9.64480162302951,9.72077727984281,9.50927747844361,9.53802502426486,425529.193902783,0.0,1.0
1994-05-09,46.63,46.75,46.38,46.63,29067,9.57498615460647,9.59962690816754,9.52365125135424,9.57498615460647,141555.735759255,0.0,1.0
1994-05-10,46.88,47.0,46.5,47.0,42163,9.6263210578587,9.65096181141977,9.54829200491531,9.65096181141977,205333.006048697,0.0,1.0
1994-05-11,47.38,47.38,47.0,47.13,75585,9.72899086436317,9.72899086436317,9.65096181141977,9.67765596111094,368097.508768132,0.0,1.0
1994-05-12,48.0,48.25,47.38,47.38,98963,9.85630142442871,9.90763632768094,9.72899086436317,9.72899086436317,481947.923003515,0.0,1.0
1994-05-13,47.75,48.13,47.63,48.13,19052,9.80496652117647,9.88299557411987,9.7803257676154,9.88299557411987,92782.8767222393,0.0,1.0
1994-05-16,48.25,48.63,47.88,48.0,79378,9.90763632768094,9.98566538062433,9.83166067086763,9.85630142442871,386569.346444358,0.0,1.0
1994-05-17,32.38,32.38,32.0,32.0,19200,9.9733450038438,9.9733450038438,9.85630142442871,9.85630142442871,62335.7559334801,0.0,1.5
1994-05-18,33.13,33.13,32.5,32.5,72667,10.2043520684788,10.2043520684788,10.0103061341854,10.0103061341854,235924.602938449,0.0,1.0
1994-05-19,33.38,33.75,33.13,33.25,69244,10.2813544233572,10.3953179085771,10.2043520684788,10.2413131988205,224811.306450932,0.0,1.0
1994-05-20,34.0,34.25,33.38,33.38,145467,10.4723202634555,10.5493226183338,10.2813544233572,10.2813544233572,472281.010852893,0.0,1.0
1994-05-23,33.75,33.88,33.25,33.88,49244,10.3953179085771,10.4353591331139,10.2413131988205,10.4353591331139,159878.227353558,0.0,1.0
1994-05-24,33.75,33.88,33.63,33.88,40444,10.3953179085771,10.4353591331139,10.3583567782355,10.4353591331139,131307.672550713,0.0,1.0
1994-05-25,33.0,33.5,32.75,33.5,40978,10.1643108439421,10.3183155536988,10.0873084890638,10.3183155536988,133041.385762612,0.0,1.0
1994-05-26,33.25,33.38,32.13,32.38,63644,10.2413131988205,10.2813544233572,9.89634264896545,9.9733450038438,206630.044303666,0.0,1.0
1994-05-27,33.13,33.5,33.13,33.38,19644,10.2043520684788,10.3183155536988,10.2043520684788,10.2813544233572,63777.2702894421,0.0,1.0
1994-05-31,33.13,33.38,32.88,33.13,40800,10.2043520684788,10.2813544233572,10.1273497136005,10.2043520684788,132463.481358646,0.0,1.0
1994-06-01,33.5,33.5,33.0,33.0,34000,10.3183155536988,10.3183155536988,10.1643108439421,10.1643108439421,110386.234465538,0.0,1.0
1994-06-02,33.63,33.88,33.38,33.75,64044,10.3583567782355,10.4353591331139,10.2813544233572,10.3953179085771,207928.705885615,0.0,1.0
1994-06-03,34.38,34.38,33.25,33.38,163778,10.5893638428706,10.5893638428706,10.2413131988205,10.2813544233572,531730.491420495,0.0,1.0
1994-06-06,34.75,35.0,34.25,34.25,63200,10.7033273280905,10.7803296829689,10.5493226183338,10.5493226183338,205188.529947706,0.0,1.0
1994-06-07,34.38,34.63,34.38,34.5,32000,10.5893638428706,10.6663661977489,10.5893638428706,10.6263249732122,103892.9265558,0.0,1.0
1994-06-08,34.13,34.63,34.0,34.63,26000,10.5123614879922,10.6663661977489,10.4723202634555,10.6663661977489,84413.002826588,0.0,1.0
1994-06-09,34.0,34.25,34.0,34.13,31378,10.4723202634555,10.5493226183338,10.4723202634555,10.5123614879922,101873.507795872,0.0,1.0
1994-06-10,33.88,34.38,33.75,34.25,53200,10.4353591331139,10.5893638428706,10.3953179085771,10.5493226183338,172721.990399018,0.0,1.0
1994-06-13,33.88,33.88,33.5,33.88,73644,10.4353591331139,10.4353591331139,10.3183155536988,10.4353591331139,239096.583852354,0.0,1.0
1994-06-14,33.88,33.88,33.75,33.88,41244,10.4353591331139,10.4353591331139,10.3953179085771,10.4353591331139,133904.995714607,0.0,1.0
1994-06-15,34.25,34.25,33.38,33.88,58178,10.5493226183338,10.5493226183338,10.2813544233572,10.4353591331139,188883.833786355,0.0,1.0
1994-06-16,34.13,34.5,34.0,34.5,54000,10.5123614879922,10.6263249732122,10.4723202634555,10.6263249732122,175319.313562913,0.0,1.0
1994-06-17,34.38,34.63,34.38,34.38,113467,10.5893638428706,10.6663661977489,10.5893638428706,10.5893638428706,368388.084297093,0.0,1.0
1994-06-20,34.13,34.5,34.13,34.38,149867,10.5123614879922,10.6263249732122,10.5123614879922,10.5893638428706,486566.288254318,0.0,1.0
1994-06-21,33.5,34.13,33.5,34.13,103644,10.3183155536988,10.5123614879922,10.3183155536988,10.5123614879922,336496.202498417,0.0,1.0
1994-06-22,33.0,33.63,33.0,33.5,25644,10.1643108439421,10.3583567782355,10.1643108439421,10.3183155536988,83257.1940186544,0.0,1.0
1994-06-23,33.38,33.75,33.0,33.0,97378,10.2813544233572,10.3953179085771,10.1643108439421,10.1643108439421,316152.668817209,0.0,1.0
1994-06-24,32.88,33.38,32.88,33.38,69600,10.1273497136005,10.2813544233572,10.1273497136005,10.2813544233572,225967.115258865,0.0,1.0
1994-06-27,33.13,33.13,32.63,32.75,42667,10.2043520684788,10.2043520684788,10.0503473587221,10.0873084890638,138524.984292386,0.0,1.0
1994-06-28,32.63,33.0,32.63,33.0,131778,10.0503473587221,10.1643108439421,10.0503473587221,10.1643108439421,427837.564864697,0.0,1.0
1994-06-29,32.5,32.88,32.25,32.75,39244,10.0103061341854,10.1273497136005,9.93330377930705,10.0873084890638,127411.687804869,0.0,1.0
1994-06-30,33.88,33.88,32.25,32.25,140400,10.4353591331139,10.4353591331139,9.93330377930705,9.93330377930705,455830.215263573,0.0,1.0
1994-07-01,32.63,33.5,32.38,33.5,76844,10.0503473587221,10.3183155536988,9.9733450038438,10.3183155536988,249485.876507936,0.0,1.0
1994-07-05,32.88,32.88,32.5,32.5,47200,10.1273497136005,10.1273497136005,10.0103061341854,10.0103061341854,153242.066669805,0.0,1.0
1994-07-06,32.63,33.0,32.5,32.88,56178,10.0503473587221,10.1643108439421,10.0103061341854,10.1273497136005,182390.525876618,0.0,1.0
1994-07-07,33.25,33.38,32.5,32.5,224667,10.2413131988205,10.2813544233572,10.0103061341854,10.0103061341854,729416.004078495,0.0,1.0
1994-07-08,33.38,33.38,33.25,33.25,56044,10.2813544233572,10.2813544233572,10.2413131988205,10.2413131988205,181955.474246664,0.0,1.0
1994-07-11,33.13,33.38,33.0,33.38,62444,10.2043520684788,10.2813544233572,10.1643108439421,10.2813544233572,202734.059557825,0.0,1.0
1994-07-12,32.63,33.13,32.63,33.0,26800,10.0503473587221,10.2043520684788,10.0503473587221,10.1643108439421,87010.325990483,0.0,1.0
1994-07-13,32.75,32.88,32.38,32.63,12044,10.0873084890638,10.1273497136005,9.9733450038438,10.0503473587221,39102.7002324391,0.0,1.0
1994-07-14,33.13,33.38,32.88,32.88,93378,10.2043520684788,10.2813544233572,10.1273497136005,10.1273497136005,303166.052997736,0.0,1.0
1994-07-15,33.75,33.75,33.13,33.13,54800,10.3953179085771,10.3953179085771,10.2043520684788,10.2043520684788,177916.636726809,0.0,1.0
1994-07-18,33.25,33.75,33.13,33.75,36178,10.2413131988205,10.3953179085771,10.2043520684788,10.3953179085771,117457.446779241,0.0,1.0
1994-07-19,33.5,33.88,33.13,33.13,34000,10.3183155536988,10.4353591331139,10.2043520684788,10.2043520684788,110386.234465538,0.0,1.0
1994-07-20,33.75,34.0,33.5,33.63,24978,10.3953179085771,10.4723202634555,10.3183155536988,10.3583567782355,81094.9224847122,0.0,1.0
1994-07-21,33.75,33.88,33.63,33.75,168178,10.3953179085771,10.4353591331139,10.3583567782355,10.3953179085771,546015.76882192,0.0,1.0
1994-07-22,33.63,33.63,33.38,33.63,18267,10.3583567782355,10.3583567782355,10.2813544233572,10.3583567782355,59306.6277935878,0.0,1.0
1994-07-25,33.63,33.75,33.5,33.63,54000,10.3583567782355,10.3953179085771,10.3183155536988,10.3583567782355,175319.313562914,0.0,1.0
1994-07-26,33.5,33.75,33.5,33.5,18578,10.3183155536988,10.3953179085771,10.3183155536988,10.3183155536988,60316.3371735517,0.0,1.0
1994-07-27,33.38,33.5,33.13,33.38,118578,10.2813544233572,10.3183155536988,10.2043520684788,10.2813544233572,384981.732660427,0.0,1.0
1994-07-28,33.38,33.38,33.25,33.25,27644,10.2813544233572,10.2813544233572,10.2413131988205,10.2413131988205,89750.5019283918,0.0,1.0
1994-07-29,33.25,33.5,33.13,33.38,34667,10.2413131988205,10.3183155536988,10.2043520684788,10.2813544233572,112551.752653435,0.0,1.0
1994-08-01,33.5,33.75,33.13,33.25,74667,10.3183155536988,10.3953179085771,10.2043520684788,10.2413131988205,242417.910848185,0.0,1.0
1994-08-02,33.38,33.63,33.25,33.5,114000,10.2813544233572,10.3583567782355,10.2413131988205,10.3183155536988,370118.550855038,0.0,1.0
1994-08-03,33.63,33.75,33.13,33.5,72000,10.3583567782355,10.3953179085771,10.2043520684788,10.3183155536988,233759.084750551,0.0,1.0
1994-08-04,33.75,33.75,33.38,33.75,69067,10.3953179085771,10.3953179085771,10.2813544233572,10.3953179085771,224236.648700921,0.0,1.0
1994-08-05,33.63,33.63,33.5,33.63,144044,10.3583567782355,10.3583567782355,10.3183155536988,10.3583567782355,467661.022275117,0.0,1.0
1994-08-08,33.88,33.88,33.63,33.63,51867,10.4353591331139,10.4353591331139,10.3583567782355,10.3583567782355,168394.200677178,0.0,1.0
1994-08-09,33.75,34.0,33.63,33.88,111867,10.3953179085771,10.4723202634555,10.3583567782355,10.4353591331139,363193.437969305,0.0,1.0
1994-08-10,33.63,33.88,33.63,33.63,48178,10.3583567782355,10.4353591331139,10.3583567782355,10.3583567782355,156417.294237668,0.0,1.0
1994-08-11,33.63,33.75,33.5,33.75,80667,10.3583567782355,10.3953179085771,10.3183155536988,10.3953179085771,261897.834577399,0.0,1.0
1994-08-12,33.75,33.88,33.5,33.63,121867,10.3953179085771,10.4353591331139,10.3183155536988,10.3583567782355,395659.977517992,0.0,1.0
1994-08-15,34.25,34.38,33.88,33.88,106178,10.5493226183338,10.5893638428706,10.4353591331139,10.4353591331139,344723.223620056,0.0,1.0
1994-08-16,34.38,34.38,33.88,34.25,38400,10.5893638428706,10.5893638428706,10.4353591331139,10.5493226183338,124671.51186696,0.0,1.0
1994-08-17,34.5,34.88,34.5,34.5,144578,10.6263249732122,10.7433685526273,10.6263249732122,10.6263249732122,469394.735487015,0.0,1.0
1994-08-18,34.75,35.13,34.63,34.75,91644,10.7033273280905,10.8203709075056,10.6663661977489,10.7033273280905,297536.355039993,0.0,1.0
1994-08-19,34.38,34.5,34.25,34.5,30667,10.5893638428706,10.6263249732122,10.5493226183338,10.6263249732122,99565.13683396,0.0,1.0
1994-08-22,34.5,34.5,34.25,34.5,59644,10.6263249732122,10.6263249732122,10.5493226183338,10.6263249732122,193643.428484192,0.0,1.0
1994-08-23,34.25,34.38,34.0,34.38,157778,10.5493226183338,10.5893638428706,10.4723202634555,10.5893638428706,512250.567691285,0.0,1.0
1994-08-24,34.75,35.0,34.25,34.5,168978,10.7033273280905,10.7803296829689,10.5493226183338,10.6263249732122,548613.091985815,0.0,1.0
1994-08-25,34.75,35.0,34.5,34.63,252667,10.7033273280905,10.7803296829689,10.6263249732122,10.6663661977489,820322.314814827,0.0,1.0
1994-08-26,34.75,34.75,34.5,34.75,60178,10.7033273280905,10.7033273280905,10.6263249732122,10.7033273280905,195377.141696093,0.0,1.0
1994-08-29,35.25,35.75,35.0,35.0,113778,10.8573320378472,11.0113367476039,10.7803296829689,10.7803296829689,369397.793677059,0.0,1.0
1994-08-30,35.13,35.38,34.88,35.13,23644,10.8203709075056,10.897373262384,10.7433685526273,10.8203709075056,76763.8861089171,0.0,1.0
1994-08-31,34.25,35.0,34.0,34.88,173644,10.5493226183338,10.7803296829689,10.4723202634555,10.7433685526273,563761.979339233,0.0,1.0
1994-09-01,34.0,34.38,33.88,34.38,68178,10.4723202634555,10.5893638428706,10.4353591331139,10.5893638428706,221350.373335042,0.0,1.0
1994-09-02,34.75,34.88,34.25,34.25,38667,10.7033273280905,10.7433685526273,10.5493226183338,10.5493226183338,125538.368472911,0.0,1.0
1994-09-06,34.88,34.88,34.75,34.88,27778,10.7433685526273,10.7433685526273,10.7033273280905,10.7433685526273,90185.5535583442,0.0,1.0
1994-09-07,34.88,35.0,34.63,34.88,69378,10.7433685526273,10.7803296829689,10.6663661977489,10.7433685526273,225246.358080884,0.0,1.0
1994-09-08,34.75,34.88,34.5,34.75,59467,10.7033273280905,10.7433685526273,10.6263249732122,10.7033273280905,193068.770734181,0.0,1.0
1994-09-09,34.25,34.5,34.13,34.5,30844,10.5493226183338,10.6263249732122,10.5123614879922,10.6263249732122,100139.794583972,0.0,1.0
1994-09-12,34.0,34.13,33.63,34.13,95467,10.4723202634555,10.5123614879922,10.3583567782355,10.5123614879922,309948.313109455,0.0,1.0
1994-09-13,34.13,34.13,33.88,33.88,54667,10.5123614879922,10.5123614879922,10.4353591331139,10.4353591331139,177484.831750811,0.0,1.0
1994-09-14,33.88,34.25,33.63,34.0,34044,10.4353591331139,10.5493226183338,10.3583567782355,10.4723202634555,110529.087239552,0.0,1.0
1994-09-15,34.5,34.5,33.63,33.63,72978,10.6263249732122,10.6263249732122,10.3583567782355,10.3583567782355,236934.312318412,0.0,1.0
1994-09-16,34.13,34.5,34.0,34.5,110444,10.5123614879922,10.6263249732122,10.4723202634555,10.6263249732122,358573.449391526,0.0,1.0
1994-09-19,34.5,34.75,34.0,34.0,181600,10.6263249732122,10.7033273280905,10.4723202634555,10.4723202634555,589592.358204166,0.0,1.0
1994-09-20,34.25,34.38,34.0,34.25,54667,10.5493226183338,10.5893638428706,10.4723202634555,10.5493226183338,177484.831750811,0.0,1.0
1994-09-21,33.88,34.13,33.63,34.13,161467,10.4353591331139,10.5123614879922,10.3583567782355,10.5123614879922,524227.474130793,0.0,1.0
1994-09-22,33.13,34.0,33.0,33.75,50400,10.2043520684788,10.4723202634555,10.1643108439421,10.3953179085771,163631.359325386,0.0,1.0
1994-09-23,32.75,33.38,32.75,33.13,81244,10.0873084890638,10.2813544233572,10.0873084890638,10.2043520684788,263771.153909356,0.0,1.0
1994-09-26,33.25,33.38,32.88,32.88,48444,10.2413131988205,10.2813544233572,10.1273497136005,10.1273497136005,157280.904189661,0.0,1.0
1994-09-27,33.5,33.5,33.25,33.25,212400,10.3183155536988,10.3183155536988,10.2413131988205,10.2413131988205,689589.300014124,0.0,1.0
1994-09-28,33.5,33.88,33.38,33.63,75067,10.3183155536988,10.4353591331139,10.2813544233572,10.3583567782355,243716.572430133,0.0,1.0
1994-09-29,33.0,33.5,33.0,33.5,56444,10.1643108439421,10.3183155536988,10.1643108439421,10.3183155536988,183254.135828612,0.0,1.0
1994-09-30,33.38,33.5,33.0,33.38,72044,10.2813544233572,10.3183155536988,10.1643108439421,10.2813544233572,233901.937524564,0.0,1.0
1994-10-03,32.63,33.38,32.5,33.25,96000,10.0503473587221,10.2813544233572,10.0103061341854,10.2413131988205,311678.779667402,0.0,1.0
1994-10-04,32.5,32.75,32.38,32.75,73378,10.0103061341854,10.0873084890638,9.9733450038438,10.0873084890638,238232.97390036,0.0,1.0
1994-10-05,32.0,32.25,31.75,32.25,106844,9.85630142442871,9.93330377930705,9.77929906955036,9.93330377930705,346885.495153997,0.0,1.0
1994-10-06,32.0,32.38,31.88,32.25,84844,9.85630142442871,9.9733450038438,9.8193402940871,9.93330377930705,275459.108146885,0.0,1.0
1994-10-07,32.38,32.38,31.63,32.0,60578,9.9733450038438,9.9733450038438,9.74233793920875,9.85630142442871,196675.803278039,0.0,1.0
1994-10-10,32.75,33.13,32.38,32.38,59600,10.0873084890638,10.2043520684788,9.9733450038438,9.9733450038438,193500.575710177,0.0,1.0
1994-10-11,33.25,33.38,33.0,33.0,36267,10.2413131988205,10.2813544233572,10.1643108439421,10.1643108439421,117746.398981225,0.0,1.0
1994-10-12,32.75,33.25,32.75,33.25,50400,10.0873084890638,10.2413131988205,10.0873084890638,10.2413131988205,163631.359325385,0.0,1.0
1994-10-13,33.25,33.38,32.75,32.75,74000,10.2413131988205,10.2813544233572,10.0873084890638,10.0873084890638,240252.392660287,0.0,1.0
1994-10-14,33.38,33.63,33.38,33.63,106578,10.2813544233572,10.3583567782355,10.2813544233572,10.3583567782355,346021.885202002,0.0,1.0
1994-10-17,33.75,33.75,33.13,33.38,82578,10.3953179085771,10.3953179085771,10.2043520684788,10.2813544233572,268102.190285153,0.0,1.0
1994-10-18,34.0,34.0,33.5,33.5,40400,10.4723202634555,10.4723202634555,10.3183155536988,10.3183155536988,131164.819776698,0.0,1.0
1994-10-19,33.63,34.0,33.38,33.75,75867,10.3583567782355,10.4723202634555,10.2813544233572,10.3953179085771,246313.895594029,0.0,1.0
1994-10-20,33.13,34.0,33.13,33.63,62000,10.2043520684788,10.4723202634555,10.2043520684788,10.3583567782355,201292.545201864,0.0,1.0
1994-10-21,32.88,33.25,32.75,33.13,85467,10.1273497136005,10.2413131988205,10.0873084890638,10.2043520684788,277481.773560768,0.0,1.0
1994-10-24,32.63,32.88,32.5,32.88,115867,10.0503473587221,10.1273497136005,10.0103061341854,10.1273497136005,376180.05378878,0.0,1.0
1994-10-25,32.25,32.38,32.25,32.25,29200,9.93330377930705,9.9733450038438,9.93330377930705,9.93330377930705,94802.2954821677,0.0,1.0
1994-10-26,31.75,31.88,31.5,31.88,72844,9.77929906955036,9.8193402940871,9.70229671467201,9.8193402940871,236499.26068846,0.0,1.0
1994-10-27,31.38,31.75,31.38,31.75,166667,9.6653355843304,9.77929906955036,9.6653355843304,9.77929906955036,541110.074696111,0.0,1.0
1994-10-28,31.5,31.88,31.38,31.5,122267,9.70229671467201,9.8193402940871,9.6653355843304,9.70229671467201,396958.639099938,0.0,1.0
1994-10-31,31.13,31.38,31.13,31.25,155200,9.58833322945205,9.6653355843304,9.58833322945205,9.62529435979366,503880.693795631,0.0,1.0
1994-11-01,31.63,32.0,31.0,31.13,241200,9.74233793920875,9.85630142442871,9.54829200491531,9.58833322945205,783092.933914343,0.0,1.0
1994-11-02,32.63,32.63,31.75,32.0,227067,10.0503473587221,10.0503473587221,9.77929906955036,9.85630142442871,737207.973570187,0.0,1.0
1994-11-03,32.88,33.0,32.63,32.63,194844,10.1273497136005,10.1643108439421,10.0503473587221,10.0503473587221,632591.043182447,0.0,1.0
1994-11-04,32.0,32.75,32.0,32.75,86844,9.85630142442871,10.0873084890638,9.85630142442871,10.0873084890638,281952.416056622,0.0,1.0
1994-11-07,32.0,32.25,31.88,32.13,46800,9.85630142442871,9.93330377930705,9.8193402940871,9.89634264896545,151943.405087858,0.0,1.0
1994-11-08,31.38,32.13,31.38,32.0,98800,9.6653355843304,9.89634264896545,9.6653355843304,9.85630142442871,320769.410741033,0.0,1.0
1994-11-09,31.63,32.0,31.5,31.5,244800,9.74233793920875,9.85630142442871,9.70229671467201,9.70229671467201,794780.888151871,0.0,1.0
1994-11-10,32.38,32.38,31.38,31.75,97778,9.9733450038438,9.9733450038438,9.6653355843304,9.77929906955036,317451.330399157,0.0,1.0
1994-11-11,32.0,32.13,31.88,32.13,24267,9.85630142442871,9.89634264896545,9.8193402940871,9.89634264896545,78786.5515228,0.0,1.0
1994-11-14,32.75,32.75,31.88,32.0,114844,10.0873084890638,10.0873084890638,9.8193402940871,9.85630142442871,372858.726792946,0.0,1.0
1994-11-15,32.0,33.0,31.88,32.88,176044,9.85630142442871,10.1643108439421,9.8193402940871,10.1273497136005,571553.948830915,0.0,1.0
1994-11-16,32.13,32.75,32.13,32.63,223067,9.89634264896545,10.0873084890638,9.89634264896545,10.0503473587221,724221.357750708,0.0,1.0
1994-11-17,32.13,32.38,31.75,32.25,274044,9.89634264896545,9.9733450038438,9.77929906955036,9.93330377930705,889726.036408053,0.0,1.0
1994-11-18,31.13,32.0,31.0,32.0,155467,9.58833322945205,9.85630142442871,9.54829200491531,9.85630142442871,504747.550401581,0.0,1.0
1994-11-21,30.38,31.13,30.38,31.0,57867,9.357326164817,9.58833322945205,9.357326164817,9.54829200491531,187874.12440639,0.0,1.0
1994-11-22,30.0,30.25,29.25,30.25,134044,9.24028258540191,9.31728494028026,9.00927552076686,9.31728494028026,435194.482726427,0.0,1.0
1994-11-23,30.75,30.88,29.63,29.63,380044,9.47128965003696,9.5113308745737,9.12631910018195,9.12631910018195,1233871.35562414,0.0,1.0
1994-11-25,31.0,31.13,30.88,30.88,74267,9.54829200491531,9.58833322945205,9.5113308745737,9.5113308745737,241119.249266238,0.0,1.0
1994-11-28,31.63,31.88,30.75,30.75,321244,9.74233793920875,9.8193402940871,9.47128965003696,9.47128965003696,1042968.10307786,0.0,1.0
1994-11-29,31.63,31.75,31.38,31.75,129600,9.74233793920875,9.77929906955036,9.6653355843304,9.77929906955036,420766.352550991,0.0,1.0
1994-11-30,31.63,31.75,31.63,31.63,176800,9.74233793920875,9.77929906955036,9.74233793920875,9.74233793920875,574008.419220796,0.0,1.0
1994-12-01,31.63,31.88,31.5,31.5,158800,9.74233793920875,9.8193402940871,9.70229671467201,9.70229671467201,515568.648033158,0.0,1.0
1994-12-02,32.0,32.0,31.38,31.63,98978,9.85630142442871,9.85630142442871,9.6653355843304,9.74233793920875,321347.315144999,0.0,1.0
1994-12-05,31.88,32.0,31.63,32.0,82178,9.8193402940871,9.85630142442871,9.74233793920875,9.85630142442871,266803.528703204,0.0,1.0
1994-12-06,31.88,32.25,31.88,32.0,153244,9.8193402940871,9.93330377930705,9.8193402940871,9.85630142442871,497530.238659907,0.0,1.0
1994-12-07,31.75,32.13,31.75,31.75,52978,9.77929906955036,9.89634264896545,9.77929906955036,9.77929906955036,172001.233221037,0.0,1.0
1994-12-08,31.13,31.88,31.13,31.88,45644,9.58833322945205,9.8193402940871,9.58833322945205,9.8193402940871,148190.273116029,0.0,1.0
1994-12-09,31.0,31.25,30.63,31.13,81778,9.54829200491531,9.62529435979366,9.43432851969535,9.58833322945205,265504.867121257,0.0,1.0
1994-12-12,31.13,31.5,30.63,31.25,81200,9.58833322945205,9.70229671467201,9.43432851969535,9.62529435979366,263628.301135343,0.0,1.0
1994-12-13,31.38,31.5,31.13,31.13,42267,9.6653355843304,9.70229671467201,9.58833322945205,9.58833322945205,137226.322710438,0.0,1.0
1994-12-14,31.75,32.38,31.38,31.38,132000,9.77929906955036,9.9733450038438,9.6653355843304,9.6653355843304,428558.322042675,0.0,1.0
1994-12-15,31.25,31.63,31.13,31.5,146044,9.62529435979366,9.74233793920875,9.58833322945205,9.70229671467201,474154.330184852,0.0,1.0
1994-12-16,31.63,31.88,31.38,31.5,160444,9.74233793920875,9.8193402940871,9.6653355843304,9.70229671467201,520906.147134962,0.0,1.0
1994-12-19,31.13,31.38,30.88,31.38,66000,9.58833322945205,9.6653355843304,9.5113308745737,9.6653355843304,214279.161021338,0.0,1.0
1994-12-20,31.0,31.38,31.0,31.25,72400,9.54829200491531,9.6653355843304,9.54829200491531,9.62529435979366,235057.746332498,0.0,1.0
1994-12-21,31.88,32.13,31.25,31.25,84444,9.8193402940871,9.89634264896545,9.62529435979366,9.62529435979366,274160.446564937,0.0,1.0
1994-12-22,31.88,32.13,31.63,32.0,74400,9.8193402940871,9.89634264896545,9.74233793920875,9.85630142442871,241551.054242235,0.0,1.0
1994-12-23,31.75,31.88,31.63,31.75,31200,9.77929906955036,9.8193402940871,9.74233793920875,9.77929906955036,101295.603391905,0.0,1.0
1994-12-27,31.5,31.88,31.5,31.88,32800,9.70229671467201,9.8193402940871,9.70229671467201,9.8193402940871,106490.249719695,0.0,1.0
1994-12-28,31.38,31.75,31.25,31.75,35867,9.6653355843304,9.77929906955036,9.62529435979366,9.77929906955036,116447.737399278,0.0,1.0
1994-12-29,32.0,32.0,31.5,31.63,78044,9.85630142442871,9.85630142442871,9.70229671467201,9.74233793920875,253381.861253777,0.0,1.0
1994-12-30,32.0,32.25,31.88,31.88,138978,9.85630142442871,9.93330377930705,9.8193402940871,9.8193402940871,451213.47333975,0.0,1.0
1995-01-03,31.5,32.0,31.38,32.0,78667,9.70229671467201,9.85630142442871,9.6653355843304,9.85630142442871,255404.52666766,0.0,1.0
1995-01-04,32.38,32.63,32.25,32.25,106978,9.9733450038438,10.0503473587221,9.93330377930705,9.93330377930705,347320.54678395,0.0,1.0
1995-01-05,32.38,32.63,32.0,32.38,89200,9.9733450038438,10.0503473587221,9.85630142442871,9.9733450038438,289601.532774293,0.0,1.0
1995-01-06,32.25,32.5,32.25,32.25,43067,9.93330377930705,10.0103061341854,9.93330377930705,9.93330377930705,139823.645874333,0.0,1.0
1995-01-09,32.5,32.5,32.0,32.13,57600,10.0103061341854,10.0103061341854,9.85630142442871,9.89634264896545,187007.26780044,0.0,1.0
1995-01-10,32.38,32.75,32.25,32.38,107378,9.9733450038438,10.0873084890638,9.93330377930705,9.9733450038438,348619.208365897,0.0,1.0
1995-01-11,32.13,32.5,32.0,32.5,46400,9.89634264896545,10.0103061341854,9.85630142442871,10.0103061341854,150644.74350591,0.0,1.0
1995-01-12,32.5,32.75,32.13,32.25,61067,10.0103061341854,10.0873084890638,9.89634264896545,9.93330377930705,198263.41706197,0.0,1.0
1995-01-13,32.63,32.88,32.38,32.75,63600,10.0503473587221,10.1273497136005,9.9733450038438,10.0873084890638,206487.191529654,0.0,1.0
1995-01-16,33.25,33.38,32.5,32.75,81867,10.2413131988205,10.2813544233572,10.0103061341854,10.0873084890638,265793.819323239,0.0,1.0
1995-01-17,33.63,33.63,33.38,33.5,56844,10.3583567782355,10.3583567782355,10.2813544233572,10.3183155536988,184552.79741056,0.0,1.0
1995-01-18,33.25,33.5,33.13,33.5,48400,10.2413131988205,10.3183155536988,10.2043520684788,10.3183155536988,157138.051415647,0.0,1.0
1995-01-19,32.88,33.25,32.88,33.0,51200,10.1273497136005,10.2413131988205,10.1273497136005,10.1643108439421,166228.68248928,0.0,1.0
1995-01-20,33.0,33.13,32.75,33.0,89600,10.1643108439421,10.2043520684788,10.0873084890638,10.1643108439421,290900.194356241,0.0,1.0
1995-01-23,32.75,32.88,32.63,32.88,22044,10.0873084890638,10.1273497136005,10.0503473587221,10.1273497136005,71569.2397811265,0.0,1.0
1995-01-24,32.75,33.38,32.75,33.13,92978,10.0873084890638,10.2813544233572,10.0873084890638,10.2043520684788,301867.391415786,0.0,1.0
1995-01-25,32.38,32.75,32.25,32.5,54444,9.9733450038438,10.0873084890638,9.93330377930705,10.0103061341854,176760.827918874,0.0,1.0
1995-01-26,32.25,32.75,32.25,32.63,35378,9.93330377930705,10.0873084890638,9.93330377930705,10.0503473587221,114860.123615347,0.0,1.0
1995-01-27,32.63,32.75,32.38,32.38,64178,10.0503473587221,10.0873084890638,9.9733450038438,9.9733450038438,208363.757515568,0.0,1.0
1995-01-30,32.63,32.75,32.5,32.63,42444,10.0503473587221,10.0873084890638,10.0103061341854,10.0503473587221,137800.98046045,0.0,1.0
1995-01-31,32.88,33.13,32.63,32.75,66000,10.1273497136005,10.2043520684788,10.0503473587221,10.0873084890638,214279.161021338,0.0,1.0
1995-02-01,33.0,33.13,32.88,32.88,61867,10.1643108439421,10.2043520684788,10.1273497136005,10.1273497136005,200860.740225865,0.0,1.0
1995-02-02,33.13,33.25,32.88,33.25,58178,10.2043520684788,10.2413131988205,10.1273497136005,10.2413131988205,188883.833786355,0.0,1.0
1995-02-03,33.75,33.75,33.0,33.0,99467,10.3953179085771,10.3953179085771,10.1643108439421,10.1643108439421,322934.928928932,0.0,1.0
1995-02-06,34.38,34.38,33.63,33.63,85200,10.5893638428706,10.5893638428706,10.3583567782355,10.3583567782355,276614.916954818,0.0,1.0
1995-02-07,34.5,34.63,34.13,34.25,107200,10.6263249732122,10.6663661977489,10.5123614879922,10.5493226183338,348041.303961931,0.0,1.0
1995-02-08,34.25,34.63,34.25,34.5,38444,10.5493226183338,10.6663661977489,10.5493226183338,10.6263249732122,124814.364640975,0.0,1.0
1995-02-09,34.25,34.88,34.13,34.88,56444,10.5493226183338,10.7433685526273,10.5123614879922,10.7433685526273,183254.135828613,0.0,1.0
1995-02-10,33.88,34.38,33.88,34.38,40667,10.4353591331139,10.5893638428706,10.4353591331139,10.5893638428706,132031.676382648,0.0,1.0
1995-02-13,34.5,34.63,33.88,34.13,142667,10.6263249732122,10.6663661977489,10.4353591331139,10.5123614879922,463190.379779261,0.0,1.0
1995-02-14,34.63,34.75,34.25,34.38,70578,10.6663661977489,10.7033273280905,10.5493226183338,10.5893638428706,229142.342826728,0.0,1.0
1995-02-15,35.13,35.13,34.5,34.5,83244,10.8203709075056,10.8203709075056,10.6263249732122,10.6263249732122,270264.461819096,0.0,1.0
1995-02-16,34.75,35.0,34.63,34.63,42400,10.7033273280905,10.7803296829689,10.6663661977489,10.6663661977489,137658.127686436,0.0,1.0
1995-02-17,34.25,34.88,34.25,34.75,42578,10.5493226183338,10.7433685526273,10.5493226183338,10.7033273280905,138236.032090402,0.0,1.0
1995-02-21,34.0,34.25,33.75,34.25,156044,10.4723202634555,10.5493226183338,10.3953179085771,10.5493226183338,506620.86973354,0.0,1.0
1995-02-22,34.38,34.63,33.75,33.88,111200,10.5893638428706,10.6663661977489,10.3953179085771,10.4353591331139,361027.919781405,0.0,1.0
1995-02-23,34.75,35.0,34.38,34.63,66978,10.7033273280905,10.7803296829689,10.5893638428706,10.6663661977489,217454.3885892,0.0,1.0
1995-02-24,34.75,34.88,34.63,34.88,44000,10.7033273280905,10.7433685526273,10.6663661977489,10.7433685526273,142852.774014226,0.0,1.0
1995-02-27,34.63,35.0,34.5,34.63,48667,10.6663661977489,10.7803296829689,10.6263249732122,10.6663661977489,158004.908021598,0.0,1.0
1995-02-28,34.75,34.75,34.25,34.25,40044,10.7033273280905,10.7033273280905,10.5493226183338,10.5493226183338,130009.010968765,0.0,1.0
1995-03-01,34.88,34.88,34.63,34.75,131067,10.7433685526273,10.7433685526273,10.6663661977489,10.7033273280905,425529.193902783,0.0,1.0
1995-03-02,34.75,34.88,34.38,34.88,27644,10.7033273280905,10.7433685526273,10.5893638428706,10.7433685526273,89750.5019283923,0.0,1.0
1995-03-03,34.75,34.75,34.38,34.5,49600,10.7033273280905,10.7033273280905,10.5893638428706,10.6263249732122,161034.036161491,0.0,1.0
1995-03-06,34.38,34.5,34.13,34.5,359778,10.5893638428706,10.6263249732122,10.5123614879922,10.6263249732122,1168074.66657477,0.0,1.0
1995-03-07,34.38,34.5,34.38,34.5,69244,10.5893638428706,10.6263249732122,10.5893638428706,10.6263249732122,224811.306450932,0.0,1.0
1995-03-08,34.75,34.75,34.25,34.25,161778,10.7033273280905,10.7033273280905,10.5493226183338,10.5493226183338,525237.18351076,0.0,1.0
1995-03-09,34.75,34.88,34.5,34.5,80800,10.7033273280905,10.7433685526273,10.6263249732122,10.6263249732122,262329.639553397,0.0,1.0
1995-03-10,34.88,35.0,34.63,34.75,48978,10.7433685526273,10.7803296829689,10.6663661977489,10.7033273280905,159014.617401562,0.0,1.0
1995-03-13,35.0,35.25,34.88,34.88,40000,10.7803296829689,10.8573320378472,10.7433685526273,10.7433685526273,129866.15819475,0.0,1.0
1995-03-14,35.75,35.75,35.0,35.0,98978,11.0113367476039,11.0113367476039,10.7803296829689,10.7803296829689,321347.315145001,0.0,1.0
1995-03-15,36.0,36.13,35.63,35.63,188844,11.0883391024823,11.128380327019,10.9743756172623,10.9743756172623,613111.119453235,0.0,1.0
1995-03-16,35.63,36.0,35.5,36.0,94800,10.9743756172623,11.0883391024823,10.9343343927256,11.0883391024823,307782.794921559,0.0,1.0
1995-03-17,36.0,36.0,35.25,35.75,96667,11.0883391024823,11.0883391024823,10.8573320378472,11.0113367476039,313844.297855298,0.0,1.0
1995-03-20,36.0,36.25,35.63,36.0,79644,11.0883391024823,11.1653414573606,10.9743756172623,11.0883391024823,258576.507581567,0.0,1.0
1995-03-21,36.13,36.25,35.88,36.13,50044,11.128380327019,11.1653414573606,11.0513779721407,11.128380327019,162475.550517453,0.0,1.0
1995-03-22,36.0,36.25,35.88,36.0,103467,11.0883391024823,11.1653414573606,11.0513779721407,11.0883391024823,335921.544748405,0.0,1.0
1995-03-23,36.25,36.63,36.0,36.5,92044,11.1653414573606,11.2823850367757,11.0883391024823,11.242343812239,298835.016621941,0.0,1.0
1995-03-24,36.63,36.63,36.25,36.25,82044,11.2823850367757,11.2823850367757,11.1653414573606,11.1653414573606,266368.477073253,0.0,1.0
1995-03-27,36.88,36.88,36.5,36.5,76178,11.3593873916541,11.3593873916541,11.242343812239,11.242343812239,247323.604973992,0.0,1.0
1995-03-28,37.0,37.13,36.75,36.75,84400,11.3963485219957,11.4363897465324,11.3193461671173,11.3193461671173,274017.593790923,0.0,1.0
1995-03-29,37.25,37.38,36.88,36.88,157778,11.473350876874,11.5133921014108,11.3593873916541,11.3593873916541,512250.567691284,0.0,1.0
1995-03-30,37.5,37.56,37.13,37.38,165200,11.5503532317524,11.5688337969232,11.4363897465324,11.5133921014108,536347.233344318,0.0,1.0
1995-03-31,36.5,37.38,36.5,37.25,162578,11.242343812239,11.5133921014108,11.242343812239,11.473350876874,527834.506674652,0.0,1.0
1995-04-03,36.5,36.63,36.38,36.5,89778,11.242343812239,11.2823850367757,11.2053826818974,11.242343812239,291478.098760207,0.0,1.0
1995-04-04,36.75,36.88,36.38,36.38,44044,11.3193461671173,11.3593873916541,11.2053826818974,11.2053826818974,142995.62678824,0.0,1.0
1995-04-05,36.63,36.75,36.5,36.63,22400,11.2823850367757,11.3193461671173,11.242343812239,11.2823850367757,72725.0485890603,0.0,1.0
1995-04-06,37.0,37.0,36.5,36.5,81600,11.3963485219957,11.3963485219957,11.242343812239,11.242343812239,264926.96271729,0.0,1.0
1995-04-07,37.13,37.25,36.75,37.13,123244,11.4363897465324,11.473350876874,11.3193461671173,11.4363897465324,400130.620013846,0.0,1.0
1995-04-10,37.0,37.25,36.88,37.0,84844,11.3963485219957,11.473350876874,11.3593873916541,11.3963485219957,275459.108146884,0.0,1.0
1995-04-11,36.63,37.13,36.63,36.88,108800,11.2823850367757,11.4363897465324,11.2823850367757,11.3593873916541,353235.950289722,0.0,1.0
1995-04-12,37.5,37.5,36.63,36.75,174844,11.5503532317524,11.5503532317524,11.2823850367757,11.3193461671173,567657.964085072,0.0,1.0
1995-04-13,37.75,37.75,37.38,37.5,68978,11.6273555866307,11.6273555866307,11.5133921014108,11.5503532317524,223947.696498938,0.0,1.0
1995-04-17,37.5,37.88,37.38,37.5,90844,11.5503532317524,11.6673968111675,11.5133921014108,11.5503532317524,294939.031876097,0.0,1.0
1995-04-18,37.88,38.0,37.38,37.38,42178,11.6673968111675,11.7043579415091,11.5133921014108,11.5133921014108,136937.370508454,0.0,1.0
1995-04-19,37.5,37.75,37.25,37.75,75200,11.5503532317524,11.6273555866307,11.473350876874,11.6273555866307,244148.37740613,0.0,1.0
1995-04-20,37.38,37.63,37.25,37.5,51244,11.5133921014108,11.5903944562891,11.473350876874,11.5503532317524,166371.535263294,0.0,1.0
1995-04-21,37.25,37.5,37.25,37.38,87600,11.473350876874,11.5503532317524,11.473350876874,11.5133921014108,284406.886446504,0.0,1.0
1995-04-24,37.25,37.5,37.13,37.38,99200,11.473350876874,11.5503532317524,11.4363897465324,11.5133921014108,322068.072322982,0.0,1.0
1995-04-25,37.38,37.5,37.13,37.13,118400,11.5133921014108,11.5503532317524,11.4363897465324,11.4363897465324,384403.82825646,0.0,1.0
1995-04-26,36.75,37.0,36.25,37.0,56978,11.3193461671173,11.3963485219957,11.1653414573606,11.3963485219957,184987.849040513,0.0,1.0
1995-04-27,37.0,37.13,36.5,36.5,31378,11.3963485219957,11.4363897465324,11.242343812239,11.242343812239,101873.507795872,0.0,1.0
1995-04-28,36.88,37.25,36.63,37.25,37644,11.3593873916541,11.473350876874,11.2823850367757,11.473350876874,122217.041477079,0.0,1.0
1995-05-01,37.25,37.25,36.63,36.75,361778,11.473350876874,11.473350876874,11.2823850367757,11.3193461671173,1174567.97448451,0.0,1.0
1995-05-02,36.5,37.25,36.38,37.25,32978,11.242343812239,11.473350876874,11.2053826818974,11.473350876874,107068.154123662,0.0,1.0
1995-05-03,36.63,36.63,36.0,36.25,114000,11.2823850367757,11.2823850367757,11.0883391024823,11.1653414573606,370118.550855039,0.0,1.0
1995-05-04,36.88,37.0,36.38,36.63,128400,11.3593873916541,11.3963485219957,11.2053826818974,11.2823850367757,416870.367805148,0.0,1.0
1995-05-05,36.5,36.88,36.13,36.88,77244,11.242343812239,11.3593873916541,11.128380327019,11.3593873916541,250784.538089882,0.0,1.0
1995-05-08,36.13,36.5,35.88,36.5,212178,11.128380327019,11.242343812239,11.0513779721407,11.242343812239,688868.542836145,0.0,1.0
1995-05-09,36.38,36.75,36.0,36.25,99067,11.2053826818974,11.3193461671173,11.0883391024823,11.1653414573606,321636.267346983,0.0,1.0
1995-05-10,37.0,37.0,36.25,36.38,88844,11.3963485219957,11.3963485219957,11.1653414573606,11.2053826818974,288445.723966359,0.0,1.0
1995-05-11,36.63,36.88,36.5,36.75,37067,11.2823850367757,11.3593873916541,11.242343812239,11.3193461671173,120343.72214512,0.0,1.0
1995-05-12,36.88,36.88,36.5,36.75,33644,11.3593873916541,11.3593873916541,11.242343812239,11.3193461671173,109230.425657604,0.0,1.0
1995-05-15,37.25,37.25,36.75,36.75,164578,11.473350876874,11.473350876874,11.3193461671173,11.3193461671173,534327.814584392,0.0,1.0
1995-05-16,37.63,37.63,37.13,37.25,143244,11.5903944562891,11.5903944562891,11.4363897465324,11.473350876874,465063.699111221,0.0,1.0
1995-05-17,36.75,37.63,36.63,37.5,50400,11.3193461671173,11.5903944562891,11.2823850367757,11.5503532317524,163631.359325386,0.0,1.0
1995-05-18,35.88,36.75,35.88,36.75,74978,11.0513779721407,11.3193461671173,11.0513779721407,11.3193461671173,243427.620228149,0.0,1.0
1995-05-19,36.25,36.38,35.63,35.88,48978,11.1653414573606,11.2053826818974,10.9743756172623,11.0513779721407,159014.617401562,0.0,1.0
1995-05-22,36.5,36.75,36.13,36.13,37244,11.242343812239,11.3193461671173,11.128380327019,11.128380327019,120918.379895132,0.0,1.0
1995-05-23,36.88,36.88,36.5,36.75,80267,11.3593873916541,11.3593873916541,11.242343812239,11.3193461671173,260599.17299545,0.0,1.0
1995-05-24,36.88,36.88,36.75,36.88,62578,11.3593873916541,11.3593873916541,11.3193461671173,11.3593873916541,203169.111187777,0.0,1.0
1995-05-25,36.38,36.88,36.25,36.63,396178,11.2053826818974,11.3593873916541,11.1653414573606,11.2823850367757,1286252.87053199,0.0,1.0
1995-05-26,36.5,36.5,36.0,36.25,61867,11.242343812239,11.242343812239,11.0883391024823,11.1653414573606,200860.740225865,0.0,1.0
1995-05-30,36.13,36.5,36.13,36.38,133200,11.128380327019,11.242343812239,11.128380327019,11.2053826818974,432454.30678852,0.0,1.0
1995-05-31,36.5,36.5,36.0,36.0,175200,11.242343812239,11.242343812239,11.0883391024823,11.0883391024823,568813.772893006,0.0,1.0
1995-06-01,36.38,36.38,36.0,36.38,303467,11.2053826818974,11.2053826818974,11.0883391024823,11.2053826818974,985252.335722155,0.0,1.0
1995-06-02,36.5,36.63,36.25,36.25,150444,11.242343812239,11.2823850367757,11.1653414573606,11.1653414573606,488439.607586275,0.0,1.0
1995-06-05,36.63,36.63,36.5,36.5,93600,11.2823850367757,11.2823850367757,11.242343812239,11.242343812239,303886.810175716,0.0,1.0
1995-06-06,36.5,36.88,36.38,36.5,126444,11.242343812239,11.3593873916541,11.2053826818974,11.242343812239,410519.912669425,0.0,1.0
1995-06-07,36.75,36.88,36.5,36.63,43467,11.3193461671173,11.3593873916541,11.242343812239,11.2823850367757,141122.307456281,0.0,1.0
1995-06-08,36.38,36.63,36.25,36.63,139867,11.2053826818974,11.2823850367757,11.1653414573606,11.2823850367757,454099.748705628,0.0,1.0
1995-06-09,36.25,36.5,36.0,36.25,116578,11.1653414573606,11.242343812239,11.0883391024823,11.1653414573606,378488.424750691,0.0,1.0
1995-06-12,36.25,36.25,36.0,36.0,403244,11.1653414573606,11.1653414573606,11.0883391024823,11.0883391024823,1309193.7273771,0.0,1.0
1995-06-13,36.38,36.38,36.25,36.25,126978,11.2053826818974,11.2053826818974,11.1653414573606,11.1653414573606,412253.625881324,0.0,1.0
1995-06-14,36.38,36.38,36.13,36.25,117778,11.2053826818974,11.2053826818974,11.128380327019,11.1653414573606,382384.409496532,0.0,1.0
1995-06-15,36.25,36.5,36.13,36.25,47067,11.1653414573606,11.242343812239,11.128380327019,11.1653414573606,152810.261693808,0.0,1.0
1995-06-16,36.13,36.25,36.13,36.13,74978,11.128380327019,11.1653414573606,11.128380327019,11.128380327019,243427.62022815,0.0,1.0
1995-06-19,36.38,36.38,36.0,36.0,113200,11.2053826818974,11.2053826818974,11.0883391024823,11.0883391024823,367521.227691143,0.0,1.0
1995-06-20,36.25,36.25,36.13,36.13,50844,11.1653414573606,11.1653414573606,11.128380327019,11.128380327019,165072.873681348,0.0,1.0
1995-06-21,36.75,36.75,36.0,36.0,165244,11.3193461671173,11.3193461671173,11.0883391024823,11.0883391024823,536490.086118334,0.0,1.0
1995-06-22,37.75,37.75,36.63,36.63,266267,11.6273555866307,11.6273555866307,11.2823850367757,11.2823850367757,864476.808601042,0.0,1.0
1995-06-23,37.38,37.63,37.38,37.5,83378,11.5133921014108,11.5903944562891,11.5133921014108,11.5503532317524,270699.513449047,0.0,1.0
1995-06-26,37.5,37.63,37.38,37.38,88178,11.5503532317524,11.5903944562891,11.5133921014108,11.5133921014108,286283.452432417,0.0,1.0
1995-06-27,37.25,37.5,37.25,37.38,40400,11.473350876874,11.5503532317524,11.473350876874,11.5133921014108,131164.819776698,0.0,1.0
1995-06-28,37.38,37.5,37.13,37.13,98400,11.5133921014108,11.5503532317524,11.4363897465324,11.4363897465324,319470.749159085,0.0,1.0
1995-06-29,37.13,37.38,37.0,37.38,82667,11.4363897465324,11.5133921014108,11.3963485219957,11.5133921014108,268391.142487136,0.0,1.0
1995-06-30,37.25,37.38,36.88,37.0,206578,11.473350876874,11.5133921014108,11.3593873916541,11.3963485219957,670687.28068888,0.0,1.0
1995-07-03,37.25,37.25,36.75,37.0,33778,11.473350876874,11.473350876874,11.3193461671173,11.3963485219957,109665.477287557,0.0,1.0
1995-07-05,36.63,37.25,36.5,37.13,259378,11.2823850367757,11.473350876874,11.242343812239,11.4363897465324,842110.60950595,0.0,1.0
1995-07-06,37.0,37.0,36.38,36.63,167378,11.3963485219957,11.3963485219957,11.2053826818974,11.2823850367757,543418.445658022,0.0,1.0
1995-07-07,36.75,37.5,36.75,37.0,113378,11.3193461671173,11.5503532317524,11.3193461671173,11.3963485219957,368099.132095111,0.0,1.0
1995-07-10,36.88,37.38,36.63,36.63,55467,11.3593873916541,11.5133921014108,11.2823850367757,11.2823850367757,180082.154914705,0.0,1.0
1995-07-11,37.88,38.0,36.88,36.88,99067,11.6673968111675,11.7043579415091,11.3593873916541,11.3593873916541,321636.267346982,0.0,1.0
1995-07-12,38.0,38.0,37.63,37.88,69200,11.7043579415091,11.7043579415091,11.5903944562891,11.6673968111675,224668.453676918,0.0,1.0
1995-07-13,38.25,38.63,37.63,38.0,147600,11.7813602963874,11.8984038758025,11.5903944562891,11.7043579415091,479206.12373863,0.0,1.0
1995-07-14,38.75,38.75,38.0,38.0,68267,11.9353650061441,11.9353650061441,11.7043579415091,11.7043579415091,221639.325537026,0.0,1.0
1995-07-17,38.5,38.88,38.5,38.5,92044,11.8583626512658,11.9754062306809,11.8583626512658,11.8583626512658,298835.016621939,0.0,1.0
1995-07-18,37.88,38.63,37.88,38.5,62844,11.6673968111675,11.8984038758025,11.6673968111675,11.8583626512658,204032.721139772,0.0,1.0
1995-07-19,37.63,38.13,37.13,37.63,63644,11.5903944562891,11.7443991660458,11.4363897465324,11.5903944562891,206630.044303668,0.0,1.0
1995-07-20,37.38,37.63,37.38,37.63,46800,11.5133921014108,11.5903944562891,11.5133921014108,11.5903944562891,151943.405087858,0.0,1.0
1995-07-21,37.25,38.13,37.13,38.0,46800,11.473350876874,11.7443991660458,11.4363897465324,11.7043579415091,151943.405087858,0.0,1.0
1995-07-24,37.25,37.5,37.0,37.25,52978,11.473350876874,11.5503532317524,11.3963485219957,11.473350876874,172001.233221038,0.0,1.0
1995-07-25,38.0,38.38,37.13,37.25,63467,11.7043579415091,11.8214015209242,11.4363897465324,11.473350876874,206055.386553655,0.0,1.0
1995-07-26,38.38,38.63,38.0,38.25,108578,11.8214015209242,11.8984038758025,11.7043579415091,11.7813602963874,352515.193111739,0.0,1.0
1995-07-27,38.88,39.0,38.25,38.38,196578,11.9754062306809,12.0123673610225,11.7813602963874,11.8214015209242,638220.741140189,0.0,1.0
1995-07-28,38.0,38.5,37.75,38.5,70444,11.7043579415091,11.8583626512658,11.6273555866307,11.8583626512658,228707.291196774,0.0,1.0
1995-07-31,38.0,38.0,37.5,38.0,88044,11.7043579415091,11.7043579415091,11.5503532317524,11.7043579415091,285848.400802464,0.0,1.0
1995-08-01,37.63,38.0,36.25,36.25,311378,11.5903944562891,11.7043579415091,11.1653414573606,11.1653414573606,1010936.61515913,0.0,1.0
1995-08-02,37.75,38.13,37.63,37.63,105244,11.6273555866307,11.7443991660458,11.5903944562891,11.5903944562891,341690.848826208,0.0,1.0
1995-08-03,38.13,38.13,37.5,37.63,44444,11.7443991660458,11.7443991660458,11.5503532317524,11.5903944562891,144294.288370187,0.0,1.0
1995-08-04,37.63,38.13,37.63,38.0,67778,11.5903944562891,11.7443991660458,11.5903944562891,11.7043579415091,220051.711753095,0.0,1.0
1995-08-07,37.75,37.88,37.5,37.63,74844,11.6273555866307,11.6673968111675,11.5503532317524,11.5903944562891,242992.568598198,0.0,1.0
1995-08-08,37.63,37.88,37.38,37.88,100578,11.5903944562891,11.6673968111675,11.5133921014108,11.6673968111675,326541.961472791,0.0,1.0
1995-08-09,37.25,37.75,37.13,37.5,38800,11.473350876874,11.6273555866307,11.4363897465324,11.5503532317524,125970.173448908,0.0,1.0
1995-08-10,37.38,37.63,37.25,37.25,415867,11.5133921014108,11.5903944562891,11.473350876874,11.473350876874,1350176.2402494,0.0,1.0
1995-08-11,37.13,37.38,37.0,37.38,32667,11.4363897465324,11.5133921014108,11.3963485219957,11.5133921014108,106058.444743698,0.0,1.0
1995-08-14,37.63,37.75,37.13,37.25,46978,11.5903944562891,11.6273555866307,11.4363897465324,11.473350876874,152521.309491825,0.0,1.0
1995-08-15,37.38,37.75,37.25,37.75,83378,11.5133921014108,11.6273555866307,11.473350876874,11.6273555866307,270699.513449047,0.0,1.0
1995-08-16,37.38,37.75,37.25,37.38,45867,11.5133921014108,11.6273555866307,11.473350876874,11.5133921014108,148914.276947965,0.0,1.0
1995-08-17,37.38,37.5,37.13,37.25,78178,11.5133921014108,11.5503532317524,11.4363897465324,11.473350876874,253816.912883729,0.0,1.0
1995-08-18,37.13,37.63,37.13,37.25,36578,11.4363897465324,11.5903944562891,11.4363897465324,11.473350876874,118756.10836119,0.0,1.0
1995-08-21,37.5,37.75,37.13,37.13,188578,11.5503532317524,11.6273555866307,11.4363897465324,11.4363897465324,612247.50950124,0.0,1.0
1995-08-22,37.5,37.5,37.13,37.5,179644,11.5503532317524,11.5503532317524,11.4363897465324,11.5503532317524,583241.903068442,0.0,1.0
1995-08-23,37.38,37.5,37.13,37.25,18400,11.5133921014108,11.5503532317524,11.4363897465324,11.473350876874,59738.432769585,0.0,1.0
1995-08-24,37.63,37.63,37.38,37.38,105244,11.5903944562891,11.5903944562891,11.5133921014108,11.5133921014108,341690.848826208,0.0,1.0
1995-08-25,38.0,38.0,37.5,37.5,55644,11.7043579415091,11.7043579415091,11.5503532317524,11.5503532317524,180656.812664717,0.0,1.0
1995-08-28,38.13,38.63,38.0,38.0,205867,11.7443991660458,11.8984038758025,11.7043579415091,11.7043579415091,668378.909726968,0.0,1.0
1995-08-29,38.63,38.63,38.0,38.13,165200,11.8984038758025,11.8984038758025,11.7043579415091,11.7443991660458,536347.23334432,0.0,1.0
1995-08-30,38.63,38.63,38.5,38.63,36000,11.8984038758025,11.8984038758025,11.8583626512658,11.8984038758025,116879.542375275,0.0,1.0
1995-08-31,39.0,39.0,38.5,38.63,118667,12.0123673610225,12.0123673610225,11.8583626512658,11.8984038758025,385270.68486241,0.0,1.0
1995-09-01,38.88,39.0,38.25,38.88,205467,11.9754062306809,12.0123673610225,11.7813602963874,11.9754062306809,667080.248145017,0.0,1.0
1995-09-05,39.13,39.25,38.63,38.88,60667,12.0524085855592,12.0893697159008,11.8984038758025,11.9754062306809,196964.755480023,0.0,1.0
1995-09-06,39.38,39.63,39.13,39.13,172844,12.1294109404376,12.2064132953159,12.0524085855592,12.0524085855592,561164.656175334,0.0,1.0
1995-09-07,39.63,39.63,39.25,39.38,81067,12.2064132953159,12.2064132953159,12.0893697159008,12.1294109404376,263196.496159346,0.0,1.0
1995-09-08,39.75,40.0,39.63,39.75,155600,12.2433744256575,12.3203767805359,12.2064132953159,12.2433744256575,505179.35537758,0.0,1.0
1995-09-11,39.88,40.0,39.75,39.88,142578,12.2834156501943,12.3203767805359,12.2433744256575,12.2834156501943,462901.427577276,0.0,1.0
1995-09-12,39.88,40.38,39.88,39.88,20400,12.2834156501943,12.437420359951,12.2834156501943,12.2834156501943,66231.7406793225,0.0,1.0
1995-09-13,39.88,40.0,39.75,40.0,195867,12.2834156501943,12.3203767805359,12.2433744256575,12.3203767805359,635912.370178277,0.0,1.0
1995-09-14,40.25,40.25,39.75,40.0,124978,12.3973791354142,12.3973791354142,12.2433744256575,12.3203767805359,405760.317971588,0.0,1.0
1995-09-15,39.75,40.25,39.63,40.0,238844,12.2433744256575,12.3973791354142,12.2064132953159,12.3203767805359,775443.817196675,0.0,1.0
1995-09-18,40.13,40.13,39.5,39.75,123644,12.3604180050726,12.3604180050726,12.1663720707792,12.2433744256575,401429.281595793,0.0,1.0
1995-09-19,39.88,40.13,39.75,40.13,107200,12.2834156501943,12.3604180050726,12.2433744256575,12.3604180050726,348041.30396193,0.0,1.0
1995-09-20,39.75,39.88,39.5,39.75,45644,12.2433744256575,12.2834156501943,12.1663720707792,12.2433744256575,148190.27311603,0.0,1.0
1995-09-21,39.75,39.75,39.38,39.63,84444,12.2433744256575,12.2433744256575,12.1294109404376,12.2064132953159,274160.446564938,0.0,1.0
1995-09-22,39.63,39.63,39.25,39.63,36978,12.2064132953159,12.2064132953159,12.0893697159008,12.2064132953159,120054.769943137,0.0,1.0
1995-09-25,39.5,39.5,39.13,39.38,63067,12.1663720707792,12.1663720707792,12.0524085855592,12.1294109404376,204756.724971708,0.0,1.0
1995-09-26,39.38,39.63,39.25,39.25,172444,12.1294109404376,12.2064132953159,12.0893697159008,12.0893697159008,559865.994593387,0.0,1.0
1995-09-27,41.38,41.75,39.63,39.63,628667,12.7454297794644,12.8593932646843,12.2064132953159,12.2064132953159,2041064.20184547,0.0,1.0
1995-09-28,41.0,41.5,40.63,41.5,184000,12.6283862000493,12.782390909806,12.5144227148293,12.782390909806,597384.32769585,0.0,1.0
1995-09-29,40.88,41.25,40.88,41.13,231867,12.5914250697077,12.7053885549276,12.5914250697077,12.668427424586,752791.912553552,0.0,1.0
1995-10-02,40.88,41.25,40.88,40.88,135867,12.5914250697077,12.7053885549276,12.5914250697077,12.5914250697077,441113.132886152,0.0,1.0
1995-10-03,41.38,41.5,40.88,40.88,91778,12.7454297794644,12.782390909806,12.5914250697077,12.5914250697077,297971.406669944,0.0,1.0
1995-10-04,42.38,42.5,41.25,41.25,186800,13.0534391989778,13.0904003293194,12.7053885549276,12.7053885549276,606474.958769482,0.0,1.0
1995-10-05,42.75,42.88,42.5,42.75,230267,13.1674026841977,13.2074439087345,13.0904003293194,13.1674026841977,747597.266225765,0.0,1.0
1995-10-06,43.38,43.5,42.75,42.75,192178,13.3614486184912,13.3984097488328,13.1674026841977,13.1674026841977,623935.463738766,0.0,1.0
1995-10-09,43.75,43.88,43.38,43.38,176444,13.4754121037111,13.5154533282479,13.3614486184912,13.3614486184912,572852.610412863,0.0,1.0
1995-10-10,42.63,43.63,42.5,43.63,201644,13.1304415538561,13.4384509733695,13.0904003293194,13.4384509733695,654668.290075556,0.0,1.0
1995-10-11,43.38,43.5,42.63,42.63,304044,13.3614486184912,13.3984097488328,13.1304415538561,13.1304415538561,987125.655054113,0.0,1.0
1995-10-12,42.75,43.38,42.75,43.25,665244,13.1674026841977,13.3614486184912,13.1674026841977,13.3214073939544,2159817.06355271,0.0,1.0
1995-10-13,43.13,43.38,42.63,42.63,93600,13.2844462636128,13.3614486184912,13.1304415538561,13.1304415538561,303886.810175716,0.0,1.0
1995-10-16,43.25,43.25,43.13,43.13,64667,13.3214073939544,13.3214073939544,13.2844462636128,13.2844462636128,209951.371299498,0.0,1.0
1995-10-17,43.5,43.5,43.13,43.25,319778,13.3984097488328,13.3984097488328,13.2844462636128,13.3214073939544,1038208.50838002,0.0,1.0
1995-10-18,43.5,43.63,43.38,43.5,65067,13.3984097488328,13.4384509733695,13.3614486184912,13.3984097488328,211250.032881445,0.0,1.0
1995-10-19,43.0,43.5,42.88,43.5,127244,13.2444050390761,13.3984097488328,13.2074439087345,13.3984097488328,413117.235833319,0.0,1.0
1995-10-20,42.88,42.88,42.5,42.88,133778,13.2074439087345,13.2074439087345,13.0904003293194,13.2074439087345,434330.872774431,0.0,1.0
1995-10-23,42.75,42.88,42.75,42.75,141067,13.1674026841977,13.2074439087345,13.1674026841977,13.1674026841977,457995.733451471,0.0,1.0
1995-10-24,42.25,43.0,42.0,42.88,177200,13.013397974441,13.2444050390761,12.9363956195627,13.2074439087345,575307.080802744,0.0,1.0
1995-10-25,41.75,42.38,41.5,42.13,207867,12.8593932646843,13.0534391989778,12.782390909806,12.9764368440994,674872.217636705,0.0,1.0
1995-10-26,41.13,41.63,40.5,41.5,130844,12.668427424586,12.8224321343427,12.4743814902926,12.782390909806,424805.190070848,0.0,1.0
1995-10-27,41.25,41.25,40.88,41.0,80044,12.7053885549276,12.7053885549276,12.5914250697077,12.6283862000493,259875.169163515,0.0,1.0
1995-10-30,41.13,41.25,40.75,41.25,124978,12.668427424586,12.7053885549276,12.5513838451709,12.7053885549276,405760.317971588,0.0,1.0
1995-10-31,41.13,41.38,40.75,41.0,144844,12.668427424586,12.7454297794644,12.5513838451709,12.6283862000493,470258.345439011,0.0,1.0
1995-11-01,41.63,41.88,41.5,41.5,76800,12.8224321343427,12.8994344892211,12.782390909806,12.782390909806,249343.023733921,0.0,1.0
1995-11-02,42.75,42.88,42.0,42.0,188978,13.1674026841977,13.2074439087345,12.9363956195627,12.9363956195627,613546.171083189,0.0,1.0
1995-11-03,44.0,44.0,42.63,42.88,136844,13.5524144585895,13.5524144585895,13.1304415538561,13.2074439087345,444285.113800059,0.0,1.0
1995-11-06,45.0,45.25,44.25,44.25,347778,13.8604238781029,13.9374262329812,13.6294168134678,13.6294168134678,1129114.81911634,0.0,1.0
1995-11-07,44.0,44.88,44.0,44.75,258444,13.5524144585895,13.8234627477613,13.5524144585895,13.7834215232245,839078.234712099,0.0,1.0
1995-11-08,44.75,44.88,44.0,44.0,353467,13.7834215232245,13.8234627477613,13.5524144585895,13.5524144585895,1147585.0334656,0.0,1.0
1995-11-09,45.25,45.25,45.0,45.0,326667,13.9374262329812,13.9374262329812,13.8604238781029,13.8604238781029,1060574.70747511,0.0,1.0
1995-11-10,46.25,46.25,45.25,45.38,188044,14.2454356524946,14.2454356524946,13.9374262329812,13.977467457518,610513.796289341,0.0,1.0
1995-11-13,46.0,46.63,45.88,46.25,221467,14.1684332976163,14.3624792319097,14.1314721672747,14.2454356524946,719026.711422917,0.0,1.0
1995-11-14,45.63,46.0,45.5,45.88,124000,14.0544698123963,14.1684332976163,14.0144285878596,14.1314721672747,402585.090403726,0.0,1.0
1995-11-15,44.75,45.63,44.63,45.38,183867,13.7834215232245,14.0544698123963,13.7464603928829,13.977467457518,596952.522719854,0.0,1.0
1995-11-16,45.13,45.5,44.63,44.88,277600,13.9004651026396,14.0144285878596,13.7464603928829,13.8234627477613,901271.137871567,0.0,1.0
1995-11-17,45.25,45.38,45.0,45.0,206267,13.9374262329812,13.977467457518,13.8604238781029,13.8604238781029,669677.571308914,0.0,1.0
1995-11-20,45.63,45.88,45.25,45.38,114400,14.0544698123963,14.1314721672747,13.9374262329812,13.977467457518,371417.212436986,0.0,1.0
1995-11-21,46.0,46.13,45.63,45.63,198267,14.1684332976163,14.208474522153,14.0544698123963,14.0544698123963,643704.339669962,0.0,1.0
1995-11-22,45.75,46.0,45.5,46.0,236178,14.0914309427379,14.1684332976163,14.0144285878596,14.1684332976163,766788.237752994,0.0,1.0
1995-11-24,45.75,45.75,45.63,45.75,71378,14.0914309427379,14.0914309427379,14.0544698123963,14.0914309427379,231739.665990622,0.0,1.0
1995-11-27,46.75,46.75,45.63,45.75,235200,14.3994403622513,14.3994403622513,14.0544698123963,14.0914309427379,763613.010185132,0.0,1.0
1995-11-28,46.5,46.75,46.0,46.75,146178,14.322438007373,14.3994403622513,14.1684332976163,14.3994403622513,474589.381814804,0.0,1.0
1995-11-29,47.5,47.75,46.5,46.5,183778,14.6304474268864,14.7074497817647,14.322438007373,14.322438007373,596663.570517868,0.0,1.0
1995-11-30,47.13,47.5,46.75,47.5,137067,14.5164839416664,14.6304474268864,14.3994403622513,14.6304474268864,445009.117631996,0.0,1.0
1995-12-01,48.0,48.25,47.0,47.25,97600,14.7844521366431,14.8614544915214,14.4764427171297,14.553445072008,316873.42599519,0.0,1.0
1995-12-04,48.75,49.0,48.13,48.13,130178,15.0154592012781,15.0924615561565,14.8244933611798,14.8244933611798,422642.918536905,0.0,1.0
1995-12-05,49.5,49.88,48.25,48.5,111778,15.2464662659132,15.3635098453282,14.8614544915214,14.9384568463998,362904.485767319,0.0,1.0
1995-12-06,50.25,50.75,49.75,49.75,147467,15.4774733305482,15.6314780403049,15.3234686207915,15.3234686207915,478774.318762631,0.0,1.0
1995-12-07,49.88,50.25,49.88,50.0,171467,15.3635098453282,15.4774733305482,15.3635098453282,15.4004709756699,556694.013679482,0.0,1.0
1995-12-08,50.38,50.88,49.88,49.88,110400,15.5175145550849,15.6715192648416,15.3635098453282,15.3635098453282,358430.596617512,0.0,1.0
1995-12-11,49.75,50.25,49.63,50.25,109200,15.3234686207915,15.4774733305482,15.2865074904499,15.4774733305482,354534.611871668,0.0,1.0
1995-12-12,49.25,49.38,48.88,49.38,124800,15.1694639110348,15.2095051355715,15.0555004258148,15.2095051355715,405182.413567621,0.0,1.0
1995-12-13,49.88,49.88,49.0,49.0,219067,15.3635098453282,15.3635098453282,15.0924615561565,15.0924615561565,711234.741931236,0.0,1.0
1995-12-14,49.25,50.13,49.25,49.63,215600,15.1694639110348,15.4405122002066,15.1694639110348,15.2865074904499,699978.592669704,0.0,1.0
1995-12-15,50.5,50.5,49.25,49.38,192178,15.5544756854266,15.5544756854266,15.1694639110348,15.2095051355715,623935.463738766,0.0,1.0
1995-12-18,49.13,50.13,48.75,50.13,103067,15.1325027806932,15.4405122002066,15.0154592012781,15.4405122002066,334622.883166458,0.0,1.0
1995-12-19,49.75,49.75,49.0,49.0,163067,15.3234686207915,15.3234686207915,15.0924615561565,15.0924615561565,529422.120458583,0.0,1.0
1995-12-20,50.38,50.38,49.75,50.0,122844,15.5175145550849,15.5175145550849,15.3234686207915,15.4004709756699,398831.958431898,0.0,1.0
1995-12-21,50.38,50.63,50.13,50.38,75867,15.5175145550849,15.5945169099633,15.4405122002066,15.5175145550849,246313.895594029,0.0,1.0
1995-12-22,50.0,50.38,49.88,50.13,70844,15.4004709756699,15.5175145550849,15.3635098453282,15.4405122002066,230005.952778721,0.0,1.0
1995-12-26,50.0,50.75,49.88,50.5,69644,15.4004709756699,15.6314780403049,15.3635098453282,15.5544756854266,226109.968032879,0.0,1.0
1995-12-27,49.88,50.25,49.75,50.25,233467,15.3635098453282,15.4774733305482,15.3234686207915,15.4774733305482,757986.558881346,0.0,1.0
1995-12-28,49.88,50.0,49.63,49.88,340044,15.3635098453282,15.4004709756699,15.2865074904499,15.3635098453282,1104005.19742939,0.0,1.0
1995-12-29,49.88,49.88,49.63,49.75,208044,15.3635098453282,15.3635098453282,15.2865074904499,15.3234686207915,675446.875386717,0.0,1.0
1996-01-02,50.5,50.5,48.87,49.0,170000,15.5544756854266,15.5544756854266,15.0524203316197,15.0924615561565,551931.172327687,0.0,1.0
1996-01-03,50.0,50.5,49.75,50.25,279200,15.4004709756699,15.5544756854266,15.3234686207915,15.4774733305482,906465.784199354,0.0,1.0
1996-01-04,50.5,50.5,48.875,49.0,196444,15.5544756854266,15.5544756854266,15.0539603787173,15.0924615561565,637785.689510236,0.0,1.0
1996-01-05,50.0,50.5,49.75,50.25,218400,15.4004709756699,15.5544756854266,15.3234686207915,15.4774733305482,709069.223743334,0.0,1.0
1996-01-08,50.87,51.0,50.25,50.87,131244,15.6684391706465,15.7084803951832,15.4774733305482,15.6684391706465,426103.851652795,0.0,1.0
1996-01-09,51.37,51.37,50.75,50.75,183200,15.8224438804032,15.8224438804032,15.6314780403049,15.6314780403049,594787.004531956,0.0,1.0
1996-01-10,50.875,51.0,50.25,50.875,146000,15.6699792177441,15.7084803951832,15.4774733305482,15.6699792177441,474011.477410837,0.0,1.0
1996-01-11,51.375,51.375,50.75,50.75,125200,15.8239839275008,15.8239839275008,15.6314780403049,15.6314780403049,406481.075149567,0.0,1.0
1996-01-12,49.75,51.375,49.75,51.125,184978,15.3234686207915,15.8239839275008,15.3234686207915,15.7469815726224,600559.555263713,0.0,1.0
1996-01-15,52.13,52.13,51.25,51.25,282578,16.0565310392334,16.0565310392334,15.7854827500616,15.7854827500616,917432.981258903,0.0,1.0
1996-01-16,52.0,52.63,51.88,52.63,310578,16.0164898146966,16.2105357489901,15.979528684355,16.2105357489901,1008339.29199523,0.0,1.0
1996-01-17,52.125,52.125,51.25,51.25,150978,16.0549909921358,16.0549909921358,15.7854827500616,15.7854827500616,490173.320798176,0.0,1.0
1996-01-18,52.0,52.625,51.875,52.625,58400,16.0164898146966,16.2089957018925,15.9779886372575,16.2089957018925,189604.590964336,0.0,1.0
1996-01-19,52.875,52.875,52.0,52.0,181200,16.2859980567709,16.2859980567709,16.0164898146966,16.0164898146966,588293.696622217,0.0,1.0
1996-01-22,52.0,52.38,52.0,52.25,316178,16.0164898146966,16.1335333941117,16.0164898146966,16.093492169575,1026520.5541425,0.0,1.0
1996-01-23,51.88,52.13,51.75,52.13,148800,15.979528684355,16.0565310392334,15.9394874598183,16.0565310392334,483102.108484472,0.0,1.0
1996-01-24,52.0,52.375,52.0,52.25,232444,16.0164898146966,16.1319933470142,16.0164898146966,16.093492169575,754665.231885515,0.0,1.0
1996-01-25,51.875,52.125,51.75,52.125,320444,15.9779886372575,16.0549909921358,15.9394874598183,16.0549909921358,1040370.77991396,0.0,1.0
1996-01-26,51.875,52.5,51.875,51.875,189067,15.9779886372575,16.1704945244533,15.9779886372575,15.9779886372575,613835.12328517,0.0,1.0
1996-01-29,52.88,52.88,52.25,52.63,58044,16.2875381038684,16.2875381038684,16.093492169575,16.2105357489901,188448.782156402,0.0,1.0
1996-01-30,53.37,53.37,52.75,52.88,63244,16.43846271943,16.43846271943,16.2474968793317,16.2875381038684,205331.38272172,0.0,1.0
1996-01-31,52.875,52.875,52.25,52.625,165867,16.2859980567709,16.2859980567709,16.093492169575,16.2089957018925,538512.751532215,0.0,1.0
1996-02-01,53.375,53.375,52.75,52.875,130178,16.4400027665276,16.4400027665276,16.2474968793317,16.2859980567709,422642.918536904,0.0,1.0
1996-02-02,54.375,54.75,53.5,53.5,137867,16.748012186041,16.8635157183585,16.4785039439667,16.4785039439667,447606.44079589,0.0,1.0
1996-02-05,55.25,55.25,54.125,54.375,70267,17.0175204281152,17.0175204281152,16.6710098311626,16.748012186041,228132.633446763,0.0,1.0
1996-02-06,55.0,55.25,54.125,54.5,82667,16.9405180732368,17.0175204281152,16.6710098311626,16.7865133634801,268391.142487136,0.0,1.0
1996-02-07,55.0,55.375,54.875,55.0,118800,16.9405180732368,17.0560216055544,16.9020168957977,16.9405180732368,385702.489838409,0.0,1.0
1996-02-08,54.625,55.0,54.5,54.875,161200,16.8250145409193,16.9405180732368,16.7865133634801,16.9020168957977,523360.617524844,0.0,1.0
1996-02-09,54.5,54.75,54.125,54.75,112444,16.7865133634801,16.8635157183585,16.6710098311626,16.8635157183585,365066.757301263,0.0,1.0
1996-02-12,55.125,55.125,54.375,54.375,176667,16.979019250676,16.979019250676,16.748012186041,16.748012186041,573576.614244799,0.0,1.0
1996-02-13,55.125,55.125,54.625,54.875,266000,16.979019250676,16.979019250676,16.8250145409193,16.9020168957977,863609.951995089,0.0,1.0
1996-02-14,54.875,55.25,54.75,55.125,62267,16.9020168957977,17.0175204281152,16.8635157183585,16.979019250676,202159.401807812,0.0,1.0
1996-02-15,54.75,54.875,54.0,54.75,86578,16.8635157183585,16.9020168957977,16.6325086537234,16.8635157183585,281088.806104627,0.0,1.0
1996-02-16,54.375,54.75,54.375,54.75,32044,16.748012186041,16.8635157183585,16.748012186041,16.8635157183585,104035.779329814,0.0,1.0
1996-02-20,52.125,54.25,52.0,54.25,188844,16.0549909921358,16.7095110086018,16.0164898146966,16.7095110086018,613111.119453236,0.0,1.0
1996-02-21,53.0,53.375,52.25,52.25,111200,16.32449923421,16.4400027665276,16.093492169575,16.093492169575,361027.919781407,0.0,1.0
1996-02-22,53.25,54.0,53.25,53.25,87778,16.4015015890884,16.6325086537234,16.4015015890884,16.4015015890884,284984.790850469,0.0,1.0
1996-02-23,53.875,53.875,52.875,53.0,220667,16.5940074762843,16.5940074762843,16.2859980567709,16.32449923421,716429.388259022,0.0,1.0
1996-02-26,53.5,54.0,53.5,54.0,163067,16.4785039439667,16.6325086537234,16.4785039439667,16.6325086537234,529422.120458585,0.0,1.0
1996-02-27,52.625,53.625,52.625,53.625,172667,16.2089957018925,16.5170051214059,16.2089957018925,16.5170051214059,560589.998425324,0.0,1.0
1996-02-28,53.0,53.25,52.625,52.75,312978,16.32449923421,16.4015015890884,16.2089957018925,16.2474968793317,1016131.26148692,0.0,1.0
1996-02-29,52.0,53.0,52.0,52.875,222800,16.0164898146966,16.32449923421,16.0164898146966,16.2859980567709,723354.501144761,0.0,1.0
1996-03-01,52.38,52.75,52.25,52.25,167600,16.1335333941117,16.2474968793317,16.093492169575,16.093492169575,544139.202836005,0.0,1.0
1996-03-04,53.37,53.37,52.5,52.5,156444,16.43846271943,16.43846271943,16.1704945244533,16.1704945244533,507919.531315488,0.0,1.0
1996-03-05,52.63,53.37,52.25,53.25,87378,16.2105357489901,16.43846271943,16.093492169575,16.4015015890884,283686.129268522,0.0,1.0
1996-03-06,53.375,53.375,52.5,52.5,160000,16.4400027665276,16.4400027665276,16.1704945244533,16.1704945244533,519464.632779,0.0,1.0
1996-03-07,52.625,53.375,52.25,53.25,130978,16.2089957018925,16.4400027665276,16.093492169575,16.4015015890884,425240.2417008,0.0,1.0
1996-03-08,52.75,52.875,52.375,52.5,249378,16.2474968793317,16.2859980567709,16.1319933470142,16.1704945244533,809644.06995726,0.0,1.0
1996-03-11,51.0,52.0,51.0,51.5,187778,15.7084803951832,16.0164898146966,15.7084803951832,15.8624851049399,609650.186337347,0.0,1.0
1996-03-12,50.13,51.12,49.75,51.0,256444,15.4405122002066,15.7454415255249,15.3234686207915,15.7084803951832,832584.926802363,0.0,1.0
1996-03-13,51.0,52.0,51.0,51.5,175867,15.7084803951832,16.0164898146966,15.7084803951832,15.8624851049399,570979.291080905,0.0,1.0
1996-03-14,50.125,51.125,49.75,51.0,298267,15.438972153109,15.7469815726224,15.3234686207915,15.7084803951832,968369.735156841,0.0,1.0
1996-03-15,51.5,51.625,50.375,50.375,182800,15.8624851049399,15.9009862823791,15.5159745079874,15.5159745079874,593488.34295001,0.0,1.0
1996-03-18,52.88,52.88,52.13,52.13,99067,16.2875381038684,16.2875381038684,16.0565310392334,16.0565310392334,321636.267346984,0.0,1.0
1996-03-19,52.5,53.12,52.38,53.0,99200,16.1704945244533,16.3614603645517,16.1335333941117,16.32449923421,322068.072322981,0.0,1.0
1996-03-20,52.875,52.875,52.125,52.125,105200,16.2859980567709,16.2859980567709,16.0549909921358,16.0549909921358,341547.996052192,0.0,1.0
1996-03-21,52.5,53.125,52.375,53.0,63867,16.1704945244533,16.3630004116492,16.1319933470142,16.32449923421,207354.048135603,0.0,1.0
1996-03-22,52.625,52.875,52.125,52.25,49200,16.2089957018925,16.2859980567709,16.0549909921358,16.093492169575,159735.374579543,0.0,1.0
1996-03-25,52.75,52.88,52.63,52.63,32578,16.2474968793317,16.2875381038684,16.2105357489901,16.2105357489901,105769.492541714,0.0,1.0
1996-03-26,53.5,54.0,52.88,53.0,149467,16.4785039439667,16.6325086537234,16.2875381038684,16.32449923421,485267.626672369,0.0,1.0
1996-03-27,52.75,52.875,52.625,52.625,52578,16.2474968793317,16.2859980567709,16.2089957018925,16.2089957018925,170702.571639089,0.0,1.0
1996-03-28,53.5,54.0,52.875,53.0,78578,16.4785039439667,16.6325086537234,16.2859980567709,16.32449923421,255115.574465678,0.0,1.0
1996-03-29,53.125,53.75,53.0,53.75,318000,16.3630004116492,16.5555062988451,16.32449923421,16.5555062988451,1032435.95764827,0.0,1.0
1996-04-01,52.75,52.75,51.62,51.62,84978,16.2474968793317,16.2474968793317,15.8994462352816,15.8994462352816,275894.159776837,0.0,1.0
1996-04-02,52.75,52.75,51.625,51.625,104800,16.2474968793317,16.2474968793317,15.9009862823791,15.9009862823791,340249.334470245,0.0,1.0
1996-04-03,52.5,52.5,51.875,52.5,128000,16.1704945244533,16.1704945244533,15.9779886372575,16.1704945244533,415571.706223202,0.0,1.0
1996-04-04,52.0,52.375,52.0,52.375,112178,16.0164898146966,16.1319933470142,16.0164898146966,16.1319933470142,364203.147349268,0.0,1.0
1996-04-08,51.12,51.75,50.75,51.75,162267,15.7454415255249,15.9394874598183,15.6314780403049,15.9394874598183,526824.797294687,0.0,1.0
1996-04-09,51.125,51.75,50.75,51.75,173244,15.7469815726224,15.9394874598183,15.6314780403049,15.9394874598183,562463.317757283,0.0,1.0
1996-04-10,51.75,51.75,50.875,51.125,92000,15.9394874598183,15.9394874598183,15.6699792177441,15.7469815726224,298692.163847925,0.0,1.0
1996-04-11,52.125,52.125,51.5,51.625,154800,16.0549909921358,16.0549909921358,15.8624851049399,15.9009862823791,502582.032213684,0.0,1.0
1996-04-12,51.625,52.25,51.375,52.125,70978,15.9009862823791,16.093492169575,15.8239839275008,16.0549909921358,230441.004408675,0.0,1.0
1996-04-15,52.0,52.25,52.0,52.25,66844,16.0164898146966,16.093492169575,16.0164898146966,16.093492169575,217019.336959248,0.0,1.0
1996-04-16,52.0,52.25,52.0,52.25,125644,16.0164898146966,16.093492169575,16.0164898146966,16.093492169575,407922.589505531,0.0,1.0
1996-04-17,51.875,52.25,51.75,52.25,55600,15.9779886372575,16.093492169575,15.9394874598183,16.093492169575,180513.959890702,0.0,1.0
1996-04-18,51.375,51.875,51.25,51.875,710000,15.8239839275008,15.9779886372575,15.7854827500616,15.9779886372575,2305124.30795681,0.0,1.0
1996-04-19,53.625,53.625,53.375,53.375,528267,16.5170051214059,16.5170051214059,16.4400027665276,16.4400027665276,1715100.14477665,0.0,1.0
1996-04-22,54.5,56.0,53.5,54.75,4365778,16.7865133634801,17.2485274927502,16.4785039439667,16.8635157183585,14174170.409779,0.0,1.0
1996-04-23,54.5,56.0,53.5,54.75,480000,16.7865133634801,17.2485274927502,16.4785039439667,16.8635157183585,1558393.89833701,0.0,1.0
1996-04-24,54.5,54.75,54.125,54.5,593378,16.7865133634801,16.8635157183585,16.6710098311626,16.7865133634801,1926493.03043212,0.0,1.0
1996-04-25,54.0,54.5,53.5,54.5,436978,16.6325086537234,16.7865133634801,16.4785039439667,16.7865133634801,1418716.35189064,0.0,1.0
1996-04-26,54.0,54.0,53.75,53.75,368178,16.6325086537234,16.6325086537234,16.5555062988451,16.5555062988451,1195346.55979567,0.0,1.0
1996-04-29,54.13,54.13,53.75,54.0,143244,16.6725498782602,16.6725498782602,16.5555062988451,16.6325086537234,465063.699111219,0.0,1.0
1996-04-30,54.125,54.125,53.75,54.0,222000,16.6710098311626,16.6710098311626,16.5555062988451,16.6325086537234,720757.177980864,0.0,1.0
1996-05-01,53.625,53.875,53.375,53.75,137467,16.5170051214059,16.5940074762843,16.4400027665276,16.5555062988451,446307.779213944,0.0,1.0
1996-05-02,52.88,53.75,52.75,53.5,149778,16.2875381038684,16.5555062988451,16.2474968793317,16.4785039439667,486277.336052334,0.0,1.0
1996-05-03,53.625,53.875,53.5,53.625,89244,16.5170051214059,16.5940074762843,16.4785039439667,16.5170051214059,289744.385548307,0.0,1.0
1996-05-06,52.5,52.75,52.38,52.63,80267,16.1704945244533,16.2474968793317,16.1335333941117,16.2105357489901,260599.172995451,0.0,1.0
1996-05-07,52.25,52.25,51.75,52.25,239467,16.093492169575,16.093492169575,15.9394874598183,16.093492169575,777466.482610556,0.0,1.0
1996-05-08,52.5,52.75,52.375,52.625,125467,16.1704945244533,16.2474968793317,16.1319933470142,16.2089957018925,407347.931755519,0.0,1.0
1996-05-09,52.25,52.25,51.75,52.25,152844,16.093492169575,16.093492169575,15.9394874598183,16.093492169575,496231.57707796,0.0,1.0
1996-05-10,53.0,53.0,51.875,52.125,152978,16.32449923421,16.32449923421,15.9779886372575,16.0549909921358,496666.628707914,0.0,1.0
1996-05-13,52.88,52.88,52.5,52.88,98578,16.2875381038684,16.2875381038684,16.1704945244533,16.2875381038684,320048.653563053,0.0,1.0
1996-05-14,53.5,53.62,53.0,53.12,126800,16.4785039439667,16.5154650743083,16.32449923421,16.3614603645517,411675.721477359,0.0,1.0
1996-05-15,52.875,52.875,52.5,52.875,228978,16.2859980567709,16.2859980567709,16.1704945244533,16.2859980567709,743412.329277936,0.0,1.0
1996-05-16,53.5,53.625,53.0,53.125,69778,16.4785039439667,16.5170051214059,16.32449923421,16.3630004116492,226545.019662833,0.0,1.0
1996-05-17,52.875,53.375,52.875,53.375,212800,16.2859980567709,16.4400027665276,16.2859980567709,16.4400027665276,690887.96159607,0.0,1.0
1996-05-20,52.38,52.38,52.13,52.25,155244,16.1335333941117,16.1335333941117,16.0565310392334,16.093492169575,504023.546569646,0.0,1.0
1996-05-21,52.13,52.5,52.0,52.38,294044,16.0565310392334,16.1704945244533,16.0164898146966,16.1335333941117,954659.115505428,0.0,1.0
1996-05-22,52.375,52.375,52.125,52.25,128800,16.1319933470142,16.1319933470142,16.0549909921358,16.093492169575,418169.029387095,0.0,1.0
1996-05-23,52.125,52.5,52.0,52.375,148400,16.0549909921358,16.1704945244533,16.0164898146966,16.1319933470142,481803.446902524,0.0,1.0
1996-05-24,51.75,52.125,51.625,52.125,224000,15.9394874598183,16.0549909921358,15.9009862823791,16.0549909921358,727250.485890601,0.0,1.0
1996-05-28,50.75,51.25,50.0,51.25,198667,15.6314780403049,15.7854827500616,15.4004709756699,15.7854827500616,645003.001251911,0.0,1.0
1996-05-29,51.0,51.5,50.5,50.62,379867,15.7084803951832,15.8624851049399,15.5544756854266,15.5914368157682,1233296.69787413,0.0,1.0
1996-05-30,50.75,51.25,50.0,51.25,301467,15.6314780403049,15.7854827500616,15.4004709756699,15.7854827500616,978759.027812419,0.0,1.0
1996-05-31,51.0,51.5,50.5,50.625,184267,15.7084803951832,15.8624851049399,15.5544756854266,15.5929768628657,598251.184301803,0.0,1.0
1996-06-03,50.62,50.62,50.0,50.13,83378,15.5914368157682,15.5914368157682,15.4004709756699,15.4405122002066,270699.513449046,0.0,1.0
1996-06-04,50.625,50.625,50.0,50.125,407644,15.5929768628657,15.5929768628657,15.4004709756699,15.438972153109,1323479.00477852,0.0,1.0
1996-06-05,51.875,52.0,50.875,51.0,224400,15.9779886372575,16.0164898146966,15.6699792177441,15.7084803951832,728549.147472547,0.0,1.0
1996-06-06,51.875,52.0,51.625,51.75,114844,15.9779886372575,16.0164898146966,15.9009862823791,15.9394874598183,372858.726792947,0.0,1.0
1996-06-07,51.875,51.875,51.75,51.875,279378,15.9779886372575,15.9779886372575,15.9394874598183,15.9779886372575,907043.688603321,0.0,1.0
1996-06-10,50.87,51.37,50.62,51.37,99644,15.6684391706465,15.8224438804032,15.5914368157682,15.8224438804032,323509.586678942,0.0,1.0
1996-06-11,51.12,51.5,51.0,51.0,219067,15.7454415255249,15.8624851049399,15.7084803951832,15.7084803951832,711234.741931232,0.0,1.0
1996-06-12,51.125,51.5,51.0,51.0,141600,15.7469815726224,15.8624851049399,15.7084803951832,15.7084803951832,459726.200009416,0.0,1.0
1996-06-13,50.625,51.125,50.625,51.0,124444,15.5929768628657,15.7469815726224,15.5929768628657,15.7084803951832,404026.604759688,0.0,1.0
1996-06-14,50.25,50.625,50.125,50.625,252400,15.4774733305482,15.5929768628657,15.438972153109,15.5929768628657,819455.458208874,0.0,1.0
1996-06-17,50.75,51.12,50.5,50.5,186844,15.6314780403049,15.7454415255249,15.5544756854266,15.5544756854266,606617.811543498,0.0,1.0
1996-06-18,50.75,51.125,50.5,50.875,164800,15.6314780403049,15.7469815726224,15.5544756854266,15.6699792177441,535048.571762371,0.0,1.0
1996-06-19,50.75,51.25,50.625,50.875,70267,15.6314780403049,15.7854827500616,15.5929768628657,15.6699792177441,228132.633446763,0.0,1.0
1996-06-20,51.0,51.75,50.75,50.875,110267,15.7084803951832,15.9394874598183,15.6314780403049,15.6699792177441,357998.791641514,0.0,1.0
1996-06-21,50.625,51.5,50.25,51.25,220844,15.5929768628657,15.8624851049399,15.4774733305482,15.7854827500616,717004.046009036,0.0,1.0
1996-06-24,50.75,51.37,50.5,51.37,202444,15.6314780403049,15.8224438804032,15.5544756854266,15.8224438804032,657265.61323945,0.0,1.0
1996-06-25,50.75,51.375,50.5,51.375,214267,15.6314780403049,15.8239839275008,15.5544756854266,15.8239839275008,695650.802947863,0.0,1.0
1996-06-26,50.375,50.75,49.875,50.75,254667,15.5159745079874,15.6314780403049,15.3619697982307,15.6314780403049,826815.62272456,0.0,1.0
1996-06-27,50.375,50.875,50.25,50.25,119378,15.5159745079874,15.6699792177441,15.4774733305482,15.4774733305482,387579.055824322,0.0,1.0
1996-06-28,50.75,50.875,49.875,50.125,71244,15.6314780403049,15.6699792177441,15.3619697982307,15.438972153109,231304.61436067,0.0,1.0
1996-07-01,52.13,52.38,50.87,50.87,123378,16.0565310392334,16.1335333941117,15.6684391706465,15.6684391706465,400565.671643797,0.0,1.0
1996-07-02,51.88,52.38,51.62,52.13,122000,15.979528684355,16.1335333941117,15.8994462352816,16.0565310392334,396091.782493989,0.0,1.0
1996-07-03,52.125,52.375,50.875,50.875,42444,16.0549909921358,16.1319933470142,15.6699792177441,15.6699792177441,137800.98046045,0.0,1.0
1996-07-05,52.125,52.375,51.5,51.75,46578,16.0549909921358,16.1319933470142,15.8624851049399,15.9394874598183,151222.647909877,0.0,1.0
1996-07-08,50.13,50.5,49.88,50.25,94578,15.4405122002066,15.5544756854266,15.3635098453282,15.4774733305482,307062.037743577,0.0,1.0
1996-07-09,50.0,50.38,50.0,50.13,116667,15.4004709756699,15.5175145550849,15.4004709756699,15.4405122002066,378777.376952672,0.0,1.0
1996-07-10,50.125,50.5,49.875,50.25,102400,15.438972153109,15.5544756854266,15.3619697982307,15.4774733305482,332457.364978561,0.0,1.0
1996-07-11,50.0,50.375,50.0,50.125,108578,15.4004709756699,15.5159745079874,15.4004709756699,15.438972153109,352515.193111739,0.0,1.0
1996-07-12,50.5,50.75,50.0,50.125,137378,15.5544756854266,15.6314780403049,15.4004709756699,15.438972153109,446018.827011958,0.0,1.0
1996-07-15,50.13,50.5,49.5,50.0,927067,15.4405122002066,15.5544756854266,15.2464662659132,15.4004709756699,3009865.74197831,0.0,1.0
1996-07-16,49.63,50.13,47.63,50.13,911200,15.2865074904499,15.4405122002066,14.6704886514231,15.4405122002066,2958351.08367641,0.0,1.0
1996-07-17,50.125,50.5,49.5,50.0,117378,15.438972153109,15.5544756854266,15.2464662659132,15.4004709756699,381085.747914585,0.0,1.0
1996-07-18,49.625,50.125,47.625,50.125,143067,15.2849674433523,15.438972153109,14.6689486043255,15.438972153109,464489.041361209,0.0,1.0
1996-07-19,49.125,50.25,48.625,48.625,145067,15.1309627335956,15.4774733305482,14.9769580238389,14.9769580238389,470982.349270947,0.0,1.0
1996-07-22,48.87,49.75,48.5,49.0,107378,15.0524203316197,15.3234686207915,14.9384568463998,15.0924615561565,348619.208365897,0.0,1.0
1996-07-23,48.38,48.87,47.75,47.75,186444,14.9014957160582,15.0524203316197,14.7074497817647,14.7074497817647,605319.149961548,0.0,1.0
1996-07-24,48.875,49.75,48.5,49.0,259778,15.0539603787173,15.3234686207915,14.9384568463998,15.0924615561565,843409.271087894,0.0,1.0
1996-07-25,48.375,48.875,47.75,47.75,126667,14.8999556689606,15.0539603787173,14.7074497817647,14.7074497817647,411243.91650136,0.0,1.0
1996-07-26,48.5,48.75,47.75,48.125,64800,14.9384568463998,15.0154592012781,14.7074497817647,14.8229533140822,210383.176275495,0.0,1.0
1996-07-29,48.13,49.0,47.88,48.75,64667,14.8244933611798,15.0924615561565,14.7474910063015,15.0154592012781,209951.371299498,0.0,1.0
1996-07-30,48.38,48.38,47.5,48.0,64267,14.9014957160582,14.9014957160582,14.6304474268864,14.7844521366431,208652.70971755,0.0,1.0
1996-07-31,48.125,49.0,47.875,48.75,44267,14.8229533140822,15.0924615561565,14.7459509592039,15.0154592012781,143719.630620175,0.0,1.0
1996-08-01,48.375,48.375,47.5,48.0,78044,14.8999556689606,14.8999556689606,14.6304474268864,14.7844521366431,253381.861253777,0.0,1.0
1996-08-02,49.5,50.0,49.12,49.25,88667,15.2464662659132,15.4004709756699,15.1294226864981,15.1694639110348,287871.066216347,0.0,1.0
1996-08-05,49.0,49.88,48.75,49.75,70178,15.0924615561565,15.3635098453282,15.0154592012781,15.3234686207915,227843.681244779,0.0,1.0
1996-08-06,48.62,48.75,47.88,48.75,109244,14.9754179767414,15.0154592012781,14.7474910063015,15.0154592012781,354677.464645681,0.0,1.0
1996-08-07,49.0,49.875,48.75,49.75,101778,15.0924615561565,15.3619697982307,15.0154592012781,15.3234686207915,330437.946218631,0.0,1.0
1996-08-08,48.625,48.75,47.875,48.75,111600,14.9769580238389,15.0154592012781,14.7459509592039,15.0154592012781,362326.581363354,0.0,1.0
1996-08-09,48.875,49.0,48.0,48.625,108578,15.0539603787173,15.0924615561565,14.7844521366431,14.9769580238389,352515.193111739,0.0,1.0
1996-08-12,48.38,48.5,48.0,48.38,156444,14.9014957160582,14.9384568463998,14.7844521366431,14.9014957160582,507919.531315486,0.0,1.0
1996-08-13,48.0,48.38,48.0,48.38,39200,14.7844521366431,14.9014957160582,14.7844521366431,14.9014957160582,127268.835030855,0.0,1.0
1996-08-14,48.375,48.5,48.0,48.375,103644,14.8999556689606,14.9384568463998,14.7844521366431,14.8999556689606,336496.202498417,0.0,1.0
1996-08-15,48.0,48.375,48.0,48.375,56267,14.7844521366431,14.8999556689606,14.7844521366431,14.8999556689606,182679.4780786,0.0,1.0
1996-08-16,48.25,48.5,47.875,48.0,81244,14.8614544915214,14.9384568463998,14.7459509592039,14.7844521366431,263771.153909357,0.0,1.0
1996-08-19,48.5,48.62,48.13,48.5,60267,14.9384568463998,14.9754179767414,14.8244933611798,14.9384568463998,195666.093898075,0.0,1.0
1996-08-20,49.12,49.25,48.5,48.5,148178,15.1294226864981,15.1694639110348,14.9384568463998,14.9384568463998,481082.689724541,0.0,1.0
1996-08-21,48.5,48.625,48.125,48.5,168800,14.9384568463998,14.9769580238389,14.8229533140822,14.9384568463998,548035.187581844,0.0,1.0
1996-08-22,49.125,49.25,48.5,48.5,132844,15.1309627335956,15.1694639110348,14.9384568463998,14.9384568463998,431298.497980586,0.0,1.0
1996-08-23,48.875,49.375,48.375,49.25,121467,15.0539603787173,15.207965088474,14.8999556689606,15.1694639110348,394361.315936043,0.0,1.0
1996-08-26,49.0,49.0,48.5,48.5,107244,15.0924615561565,15.0924615561565,14.9384568463998,14.9384568463998,348184.156735944,0.0,1.0
1996-08-27,49.75,49.75,48.87,49.0,163467,15.3234686207915,15.3234686207915,15.0524203316197,15.0924615561565,530720.782040531,0.0,1.0
1996-08-28,49.0,49.0,48.5,48.5,278667,15.0924615561565,15.0924615561565,14.9384568463998,14.9384568463998,904735.317641409,0.0,1.0
1996-08-29,49.75,49.75,48.875,49.0,253778,15.3234686207915,15.3234686207915,15.0539603787173,15.0924615561565,823929.347358683,0.0,1.0
1996-08-30,51.125,51.125,49.875,49.875,83067,15.7469815726224,15.7469815726224,15.3619697982307,15.3619697982307,269689.804069083,0.0,1.0
1996-09-03,50.0,50.5,49.88,50.13,160444,15.4004709756699,15.5544756854266,15.3635098453282,15.4405122002066,520906.147134961,0.0,1.0
1996-09-04,50.0,50.5,49.875,50.125,83467,15.4004709756699,15.5544756854266,15.3619697982307,15.438972153109,270988.46565103,0.0,1.0
1996-09-05,50.125,50.25,49.875,50.0,98267,15.438972153109,15.4774733305482,15.3619697982307,15.4004709756699,319038.944183088,0.0,1.0
1996-09-06,48.875,49.875,48.875,49.875,140578,15.0539603787173,15.3619697982307,15.0539603787173,15.3619697982307,456408.119667539,0.0,1.0
1996-09-09,51.5,51.5,50.25,50.25,177644,15.8624851049399,15.8624851049399,15.4774733305482,15.4774733305482,576748.595158707,0.0,1.0
1996-09-10,51.5,51.5,50.25,50.25,88844,15.8624851049399,15.8624851049399,15.4774733305482,15.4774733305482,288445.723966361,0.0,1.0
1996-09-11,51.25,51.75,50.875,51.25,111600,15.7854827500616,15.9394874598183,15.6699792177441,15.7854827500616,362326.581363353,0.0,1.0
1996-09-12,51.75,51.75,51.0,51.25,43200,15.9394874598183,15.9394874598183,15.7084803951832,15.7854827500616,140255.45085033,0.0,1.0
1996-09-13,52.125,52.5,51.75,51.75,115867,16.0549909921358,16.1704945244533,15.9394874598183,15.9394874598183,376180.053788779,0.0,1.0
1996-09-16,53.37,54.25,53.37,53.5,124044,16.43846271943,16.7095110086018,16.43846271943,16.4785039439667,402727.94317774,0.0,1.0
1996-09-17,53.375,54.25,53.375,53.5,77378,16.4400027665276,16.7095110086018,16.4400027665276,16.4785039439667,251219.589719834,0.0,1.0
1996-09-18,53.125,53.5,53.0,53.375,81244,16.3630004116492,16.4785039439667,16.32449923421,16.4400027665276,263771.153909357,0.0,1.0
1996-09-19,53.0,53.25,52.875,53.125,46178,16.32449923421,16.4015015890884,16.2859980567709,16.3630004116492,149923.98632793,0.0,1.0
1996-09-20,53.375,53.375,52.875,53.0,174844,16.4400027665276,16.4400027665276,16.2859980567709,16.32449923421,567657.964085071,0.0,1.0
1996-09-23,53.37,53.5,53.0,53.5,138844,16.43846271943,16.4785039439667,16.32449923421,16.4785039439667,450778.421709797,0.0,1.0
1996-09-24,53.375,53.5,53.0,53.375,103778,16.4400027665276,16.4785039439667,16.32449923421,16.4400027665276,336931.254128369,0.0,1.0
1996-09-25,53.25,53.625,53.125,53.375,165644,16.4015015890884,16.5170051214059,16.3630004116492,16.4400027665276,537788.74770028,0.0,1.0
1996-09-26,53.0,53.5,53.0,53.5,117867,16.32449923421,16.4785039439667,16.32449923421,16.4785039439667,382673.361698517,0.0,1.0
1996-09-27,53.25,53.625,52.375,52.875,69867,16.4015015890884,16.5170051214059,16.1319933470142,16.2859980567709,226833.971864815,0.0,1.0
1996-09-30,54.25,54.5,53.0,53.12,189244,16.7095110086018,16.7865133634801,16.32449923421,16.3614603645517,614409.781035182,0.0,1.0
1996-10-01,54.25,54.5,53.0,53.125,102667,16.7095110086018,16.7865133634801,16.32449923421,16.3630004116492,333324.22158451,0.0,1.0
1996-10-02,54.5,54.75,54.13,54.25,94667,16.7865133634801,16.8635157183585,16.6725498782602,16.7095110086018,307350.989945561,0.0,1.0
1996-10-03,54.125,54.875,54.0,54.25,40978,16.6710098311626,16.9020168957977,16.6325086537234,16.7095110086018,133041.385762612,0.0,1.0
1996-10-04,54.5,54.75,54.125,54.25,72578,16.7865133634801,16.8635157183585,16.6710098311626,16.7095110086018,235635.650736465,0.0,1.0
1996-10-07,55.12,56.0,55.0,55.5,90178,16.9774792035784,17.2485274927502,16.9405180732368,17.0945227829935,292776.760342155,0.0,1.0
1996-10-08,55.0,55.5,54.5,54.75,65600,16.9405180732368,17.0945227829935,16.7865133634801,16.8635157183585,212980.499439391,0.0,1.0
1996-10-09,55.125,56.0,55.0,55.5,94667,16.979019250676,17.2485274927502,16.9405180732368,17.0945227829935,307350.989945561,0.0,1.0
1996-10-10,55.0,55.5,54.5,54.75,38444,16.9405180732368,17.0945227829935,16.7865133634801,16.8635157183585,124814.364640975,0.0,1.0
1996-10-11,54.625,55.125,54.125,54.75,75600,16.8250145409193,16.979019250676,16.6710098311626,16.8635157183585,245447.038988078,0.0,1.0
1996-10-14,55.25,55.37,54.5,54.5,128178,17.0175204281152,17.0544815584568,16.7865133634801,16.7865133634801,416149.610627167,0.0,1.0
1996-10-15,55.0,55.12,54.75,55.0,868178,16.9405180732368,16.9774792035784,16.8635157183585,16.9405180732368,2818673.53723005,0.0,1.0
1996-10-16,55.25,55.375,54.5,54.5,877467,17.0175204281152,17.0560216055544,16.7865133634801,16.7865133634801,2848831.70581682,0.0,1.0
1996-10-17,55.0,55.125,54.75,55.0,234000,16.9405180732368,16.979019250676,16.8635157183585,16.9405180732368,759717.02543929,0.0,1.0
1996-10-18,54.75,55.125,54.5,54.875,222000,16.8635157183585,16.979019250676,16.7865133634801,16.9020168957977,720757.177980863,0.0,1.0
1996-10-21,56.0,56.63,55.87,56.0,139867,17.2485274927502,17.4425734270437,17.2084862682135,17.2485274927502,454099.748705629,0.0,1.0
1996-10-22,55.0,56.12,54.88,56.12,132400,16.9405180732368,17.2854886230918,16.9035569428952,17.2854886230918,429856.983624624,0.0,1.0
1996-10-23,56.0,56.625,55.875,56.0,129378,17.2485274927502,17.4410333799461,17.2100263153111,17.2485274927502,420045.595373011,0.0,1.0
1996-10-24,55.0,56.125,54.875,56.0,80578,16.9405180732368,17.2870286701894,16.9020168957977,17.2485274927502,261608.882375415,0.0,1.0
1996-10-25,55.25,55.375,54.375,54.625,74178,17.0175204281152,17.0560216055544,16.748012186041,16.8250145409193,240830.297064254,0.0,1.0
1996-10-28,56.25,56.75,56.0,56.63,162178,17.3255298476286,17.4795345573853,17.2485274927502,17.4425734270437,526535.845092704,0.0,1.0
1996-10-29,56.0,56.38,55.5,56.25,150578,17.2485274927502,17.3655710721653,17.0945227829935,17.3255298476286,488874.659216228,0.0,1.0
1996-10-30,56.25,56.75,56.0,56.625,96800,17.3255298476286,17.4795345573853,17.2485274927502,17.4410333799461,314276.102831295,0.0,1.0
1996-10-31,56.0,56.375,55.5,56.25,285467,17.2485274927502,17.3640310250678,17.0945227829935,17.3255298476286,926812.564534521,0.0,1.0
1996-11-01,56.75,56.875,56.0,56.25,137244,17.4795345573853,17.5180357348245,17.2485274927502,17.3255298476286,445583.775382007,0.0,1.0
1996-11-04,58.12,58.12,57.13,57.75,129644,17.9015074621186,17.9015074621186,17.5965781368004,17.7875439768987,420909.205325006,0.0,1.0
1996-11-05,58.125,58.125,57.125,57.75,208578,17.9030475092162,17.9030475092162,17.5950380897028,17.7875439768987,677180.588598615,0.0,1.0
1996-11-06,57.0,58.0,56.875,57.75,273067,17.5565369122636,17.864546331777,17.5180357348245,17.7875439768987,886554.055494148,0.0,1.0
1996-11-07,58.125,58.125,56.0,56.75,190267,17.9030475092162,17.9030475092162,17.2485274927502,17.4795345573853,617731.108031014,0.0,1.0
1996-11-08,57.875,59.0,57.75,58.5,213778,17.8260451543379,18.1725557512904,17.7875439768987,18.0185510415337,694063.189163931,0.0,1.0
1996-11-11,58.75,58.75,57.87,58.0,131378,18.0955533964121,18.0955533964121,17.8245051072403,17.864546331777,426538.903282747,0.0,1.0
1996-11-12,58.75,58.75,57.875,58.0,184178,18.0955533964121,18.0955533964121,17.8260451543379,17.864546331777,597962.232099817,0.0,1.0
1996-11-13,59.125,59.5,58.75,58.875,192978,18.2110569287296,18.3265604610471,18.0955533964121,18.1340545738513,626532.786902663,0.0,1.0
1996-11-14,59.375,59.375,59.0,59.25,268044,18.288059283608,18.288059283608,18.1725557512904,18.2495581061688,870246.112678838,0.0,1.0
1996-11-15,59.75,60.125,59.25,59.375,282178,18.4035628159255,18.519066348243,18.2495581061688,18.288059283608,916134.319676954,0.0,1.0
1996-11-18,60.25,60.5,60.0,60.25,148044,18.5575675256822,18.6345698805605,18.4805651708038,18.5575675256822,480647.638094589,0.0,1.0
1996-11-19,60.25,60.5,60.0,60.25,95778,18.5575675256822,18.6345698805605,18.4805651708038,18.5575675256822,310958.022489419,0.0,1.0
1996-11-20,60.125,60.875,60.0,60.25,154667,18.519066348243,18.750073412878,18.4805651708038,18.5575675256822,502150.227237686,0.0,1.0
1996-11-21,60.5,60.625,59.75,60.125,102267,18.6345698805605,18.6730710579997,18.4035628159255,18.519066348243,332025.560002563,0.0,1.0
1996-11-22,60.5,60.75,60.125,60.5,103867,18.6345698805605,18.7115722354389,18.519066348243,18.6345698805605,337220.206330353,0.0,1.0
1996-11-25,61.25,61.75,61.0,61.0,97067,18.8655769451956,19.0195816549523,18.7885745903172,18.7885745903172,315142.959437245,0.0,1.0
1996-11-26,61.25,61.75,61.0,61.25,142578,18.8655769451956,19.0195816549523,18.7885745903172,18.8655769451956,462901.427577277,0.0,1.0
1996-11-27,61.25,62.25,60.875,61.5,80044,18.8655769451956,19.173586364709,18.750073412878,18.9425793000739,259875.169163514,0.0,1.0
1996-11-29,60.88,61.13,60.75,61.13,24978,18.7516134599756,18.828615814854,18.7115722354389,18.828615814854,81094.9224847118,0.0,1.0
1996-12-02,61.5,61.63,60.5,61.0,84578,18.9425793000739,18.9826205246107,18.6345698805605,18.7885745903172,274595.49819489,0.0,1.0
1996-12-03,60.62,61.75,60.5,61.38,62178,18.6715310109021,19.0195816549523,18.6345698805605,18.9056181697323,201870.44960583,0.0,1.0
1996-12-04,59.38,60.25,59.0,60.25,128800,18.2895993307055,18.5575675256822,18.1725557512904,18.5575675256822,418169.029387096,0.0,1.0
1996-12-05,58.37,59.13,58.12,59.13,332978,17.978509816997,18.2125969758272,17.9015074621186,18.2125969758272,1081064.34058429,0.0,1.0
1996-12-06,58.0,58.37,57.13,57.62,121067,17.864546331777,17.978509816997,17.5965781368004,17.7475027523619,393062.654354096,0.0,1.0
1996-12-09,57.87,58.12,57.75,58.12,112267,17.8245051072403,17.9015074621186,17.7875439768987,17.9015074621186,364492.09955125,0.0,1.0
1996-12-10,57.62,58.12,57.5,58.12,72667,17.7475027523619,17.9015074621186,17.7105416220203,17.9015074621186,235924.602938448,0.0,1.0
1996-12-11,58.88,58.88,56.63,57.62,335200,18.1355946209488,18.1355946209488,17.4425734270437,17.7475027523619,1088278.40567201,0.0,1.0
1996-12-12,61.25,61.5,59.5,60.5,553467,18.8655769451956,18.9425793000739,18.3265604610471,18.6345698805605,1796915.82443934,0.0,1.0
1996-12-13,60.75,61.63,60.25,61.13,342978,18.7115722354389,18.9826205246107,18.5575675256822,18.828615814854,1113530.88013297,0.0,1.0
1996-12-16,63.0,63.75,61.25,61.38,392844,19.404593429344,19.6356004939791,18.8655769451956,18.9056181697323,1275428.52624646,0.0,1.0
1996-12-17,63.0,63.25,61.88,62.75,274667,19.404593429344,19.4815957842224,19.059622879489,19.3275910744657,891748.701821937,0.0,1.0
1996-12-18,62.87,63.5,62.25,62.75,317244,19.3645522048073,19.5585981391007,19.173586364709,19.3275910744657,1029981.48725838,0.0,1.0
1996-12-19,64.25,64.5,62.87,63.13,246178,19.7896052037358,19.8666075586141,19.3645522048073,19.4446346538808,799254.777301679,0.0,1.0
1996-12-20,63.75,64.75,63.38,64.75,366178,19.6356004939791,19.9436099134925,19.5216370087591,19.9436099134925,1188853.25188593,0.0,1.0
1996-12-23,63.88,64.0,63.5,63.75,174444,19.6756417185158,19.7126028488574,19.5585981391007,19.6356004939791,566359.302503125,0.0,1.0
1996-12-24,64.0,64.0,63.75,63.75,27200,19.7126028488574,19.7126028488574,19.6356004939791,19.6356004939791,88308.9875724302,0.0,1.0
1996-12-26,64.0,64.25,63.38,63.88,186578,19.7126028488574,19.7896052037358,19.5216370087591,19.6756417185158,605754.201591503,0.0,1.0
1996-12-27,63.38,64.0,63.25,64.0,116444,19.5216370087591,19.7126028488574,19.4815957842224,19.7126028488574,378053.373120737,0.0,1.0
1996-12-30,63.13,63.38,63.0,63.38,84667,19.4446346538808,19.5216370087591,19.404593429344,19.5216370087591,274884.450396872,0.0,1.0
1996-12-31,62.12,63.25,62.12,63.25,108400,19.1335451401722,19.4815957842224,19.1335451401722,19.4815957842224,351937.288707773,0.0,1.0
1997-01-02,61.63,62.38,60.88,61.88,151244,18.9826205246107,19.2136275892457,18.7516134599756,19.059622879489,491036.930750169,0.0,1.0
1997-01-03,62.13,62.25,61.63,61.88,153644,19.1366252343674,19.173586364709,18.9826205246107,19.059622879489,498828.900241854,0.0,1.0
1997-01-06,61.5,62.25,61.25,62.0,157244,18.9425793000739,19.173586364709,18.8655769451956,19.0965840098306,510516.854479383,0.0,1.0
1997-01-07,62.25,62.25,61.38,61.5,116844,19.173586364709,19.173586364709,18.9056181697323,18.9425793000739,379352.034702684,0.0,1.0
1997-01-08,62.25,62.63,61.75,62.38,138000,19.173586364709,19.2906299441241,19.0195816549523,19.2136275892457,448038.245771887,0.0,1.0
1997-01-09,62.38,62.63,62.13,62.25,121467,19.2136275892457,19.2906299441241,19.1366252343674,19.173586364709,394361.315936043,0.0,1.0
1997-01-10,62.0,62.0,61.25,61.88,109244,19.0965840098306,19.0965840098306,18.8655769451956,19.059622879489,354677.464645683,0.0,1.0
1997-01-13,63.25,63.25,61.75,62.0,544578,19.4815957842224,19.4815957842224,19.0195816549523,19.0965840098306,1768056.31743451,0.0,1.0
1997-01-14,63.5,63.63,63.25,63.5,113378,19.5585981391007,19.5986393636375,19.4815957842224,19.5585981391007,368099.13209511,0.0,1.0
1997-01-15,64.25,64.63,63.5,63.5,267778,19.7896052037358,19.9066487831508,19.5585981391007,19.5585981391007,869382.502726844,0.0,1.0
1997-01-16,63.63,64.25,63.38,64.25,117600,19.5986393636375,19.7896052037358,19.5216370087591,19.7896052037358,381806.505092565,0.0,1.0
1997-01-17,63.5,63.75,63.25,63.63,214444,19.5585981391007,19.6356004939791,19.4815957842224,19.5986393636375,696225.460697876,0.0,1.0
1997-01-20,63.88,64.0,63.5,63.5,187600,19.6756417185158,19.7126028488574,19.5585981391007,19.5585981391007,609072.281933379,0.0,1.0
1997-01-21,64.0,64.63,63.5,64.0,155778,19.7126028488574,19.9066487831508,19.5585981391007,19.7126028488574,505757.259781545,0.0,1.0
1997-01-22,64.63,64.63,64.0,64.0,166267,19.9066487831508,19.9066487831508,19.7126028488574,19.7126028488574,539811.413114165,0.0,1.0
1997-01-23,63.88,64.88,63.88,64.88,135867,19.6756417185158,19.9836511380292,19.6756417185158,19.9836511380292,441113.132886153,0.0,1.0
1997-01-24,64.13,64.38,63.5,63.75,130400,19.7526440733942,19.8296464282725,19.5585981391007,19.6356004939791,423363.675714885,0.0,1.0
1997-01-27,63.75,64.38,63.63,63.88,149067,19.6356004939791,19.8296464282725,19.5986393636375,19.6756417185158,483968.96509042,0.0,1.0
1997-01-28,64.0,64.38,63.88,64.0,120667,19.7126028488574,19.8296464282725,19.6756417185158,19.7126028488574,391763.992772148,0.0,1.0
1997-01-29,64.38,64.75,64.0,64.0,280444,19.8296464282725,19.9436099134925,19.7126028488574,19.7126028488574,910504.621719213,0.0,1.0
1997-01-30,64.63,64.75,63.88,64.38,317467,19.9066487831508,19.9436099134925,19.6756417185158,19.8296464282725,1030705.49109032,0.0,1.0
1997-01-31,64.63,65.5,64.38,64.88,168800,19.9066487831508,20.1746169781275,19.8296464282725,19.9836511380292,548035.187581847,0.0,1.0
1997-02-03,64.13,64.5,63.88,64.5,273378,19.7526440733942,19.8666075586141,19.6756417185158,19.8666075586141,887563.764874108,0.0,1.0
1997-02-04,62.75,64.38,62.0,63.88,479600,19.3275910744657,19.8296464282725,19.0965840098306,19.6756417185158,1557095.23675505,0.0,1.0
1997-02-05,64.25,64.88,62.75,63.0,251778,19.7896052037358,19.9836511380292,19.3275910744657,19.404593429344,817436.039448944,0.0,1.0
1997-02-06,64.13,64.25,63.0,64.0,96178,19.7526440733942,19.7896052037358,19.404593429344,19.7126028488574,312256.684071366,0.0,1.0
1997-02-07,64.25,64.25,63.63,63.88,96267,19.7896052037358,19.7896052037358,19.5986393636375,19.6756417185158,312545.63627335,0.0,1.0
1997-02-10,63.88,64.5,63.75,64.25,138844,19.6756417185158,19.8666075586141,19.6356004939791,19.7896052037358,450778.421709798,0.0,1.0
1997-02-11,64.38,64.38,63.63,64.0,115200,19.8296464282725,19.8296464282725,19.5986393636375,19.7126028488574,374014.535600881,0.0,1.0
1997-02-12,64.5,64.5,63.88,64.38,139778,19.8666075586141,19.8666075586141,19.6756417185158,19.8296464282725,453810.796503645,0.0,1.0
1997-02-13,65.88,65.88,64.0,64.38,140044,20.2916605575426,20.2916605575426,19.7126028488574,19.8296464282725,454674.40645564,0.0,1.0
1997-02-14,65.38,65.88,65.38,65.88,126667,20.1376558477859,20.2916605575426,20.1376558477859,20.2916605575426,411243.916501361,0.0,1.0
1997-02-18,66.0,66.0,65.25,65.25,126800,20.3286216878842,20.3286216878842,20.0976146232492,20.0976146232492,411675.721477358,0.0,1.0
1997-02-19,65.13,65.88,65.0,65.75,153778,20.0606534929075,20.2916605575426,20.0206122683708,20.2516193330059,499263.951871809,0.0,1.0
1997-02-20,63.63,64.88,63.25,64.75,179600,19.5986393636375,19.9836511380292,19.4815957842224,19.9436099134925,583099.050294427,0.0,1.0
1997-02-21,64.0,64.38,63.5,63.63,105378,19.7126028488574,19.8296464282725,19.5585981391007,19.5986393636375,342125.90045616,0.0,1.0
1997-02-24,64.63,64.75,64.0,64.13,93244,19.9066487831508,19.9436099134925,19.7126028488574,19.7526440733942,302731.001367783,0.0,1.0
1997-02-25,64.75,64.75,64.38,64.63,250578,19.9436099134925,19.9436099134925,19.8296464282725,19.9066487831508,813540.054703101,0.0,1.0
1997-02-26,64.25,64.75,63.75,64.5,236844,19.7896052037358,19.9436099134925,19.6356004939791,19.8666075586141,768950.509286934,0.0,1.0
1997-02-27,63.88,64.25,63.75,64.0,90044,19.6756417185158,19.7896052037358,19.6356004939791,19.7126028488574,292341.708712202,0.0,1.0
1997-02-28,63.38,63.63,63.25,63.63,90844,19.5216370087591,19.5986393636375,19.4815957842224,19.5986393636375,294939.031876097,0.0,1.0
1997-03-03,63.38,63.5,63.0,63.25,111644,19.5216370087591,19.5585981391007,19.404593429344,19.4815957842224,362469.434137367,0.0,1.0
1997-03-04,63.0,63.25,62.63,63.25,129244,19.404593429344,19.4815957842224,19.2906299441241,19.4815957842224,419610.543743058,0.0,1.0
1997-03-05,64.13,64.13,63.0,63.5,74400,19.7526440733942,19.7526440733942,19.404593429344,19.5585981391007,241551.054242235,0.0,1.0
1997-03-06,64.88,65.0,64.0,64.38,245067,19.9836511380292,20.0206122683708,19.7126028488574,19.8296464282725,795647.744757821,0.0,1.0
1997-03-07,66.38,67.0,65.5,65.63,336578,20.4456652672993,20.6366311073976,20.1746169781275,20.2146582026642,1092752.29482182,0.0,1.0
1997-03-10,67.13,67.25,65.88,66.75,162400,20.6766723319343,20.713633462276,20.2916605575426,20.5596287525193,527256.602270687,0.0,1.0
1997-03-11,66.5,67.25,66.25,67.25,119067,20.4826263976409,20.713633462276,20.4056240427626,20.713633462276,386569.346444358,0.0,1.0
1997-03-12,66.63,67.25,66.38,66.5,228400,20.5226676221776,20.713633462276,20.4456652672993,20.4826263976409,741535.763292025,0.0,1.0
1997-03-13,65.25,66.5,65.25,66.5,133378,20.0976146232492,20.4826263976409,20.0976146232492,20.4826263976409,433032.211192484,0.0,1.0
1997-03-14,65.75,65.75,65.0,65.13,156444,20.2516193330059,20.2516193330059,20.0206122683708,20.0606534929075,507919.531315486,0.0,1.0
1997-03-17,65.63,66.13,64.75,65.75,101378,20.2146582026642,20.3686629124209,19.9436099134925,20.2516193330059,329139.284636685,0.0,1.0
1997-03-18,65.0,65.88,64.88,65.38,179778,20.0206122683708,20.2916605575426,19.9836511380292,20.1376558477859,583676.954698395,0.0,1.0
1997-03-19,65.0,65.88,64.75,64.88,175867,20.0206122683708,20.2916605575426,19.9436099134925,19.9836511380292,570979.291080904,0.0,1.0
1997-03-20,65.0,65.25,64.88,65.13,162667,20.0206122683708,20.0976146232492,19.9836511380292,20.0606534929075,528123.458876636,0.0,1.0
1997-03-21,64.88,65.75,64.75,65.5,308000,19.9836511380292,20.2516193330059,19.9436099134925,20.1746169781275,999969.418099576,0.0,1.0
1997-03-24,64.88,65.0,64.75,65.0,185244,19.9836511380292,20.0206122683708,19.9436099134925,20.0206122683708,601423.165215708,0.0,1.0
1997-03-25,65.25,65.38,64.88,64.88,115867,20.0976146232492,20.1376558477859,19.9836511380292,19.9836511380292,376180.053788777,0.0,1.0
1997-03-26,64.5,65.25,64.5,64.88,86578,19.8666075586141,20.0976146232492,19.8666075586141,19.9836511380292,281088.806104627,0.0,1.0
1997-03-27,61.88,64.75,61.63,64.75,218978,19.059622879489,19.9436099134925,18.9826205246107,19.9436099134925,710945.78972925,0.0,1.0
1997-03-31,61.25,62.63,61.13,61.88,257067,18.8655769451956,19.2906299441241,18.828615814854,19.059622879489,834607.592216245,0.0,1.0
1997-04-01,61.88,61.88,61.13,61.13,159467,19.059622879489,19.059622879489,18.828615814854,18.828615814854,517734.166221056,0.0,1.0
1997-04-02,60.88,61.88,60.88,61.5,126667,18.7516134599756,19.059622879489,18.7516134599756,18.9425793000739,411243.916501361,0.0,1.0
1997-04-03,61.25,61.5,60.38,60.63,180044,18.8655769451956,18.9425793000739,18.5976087502189,18.6746111050973,584540.564650389,0.0,1.0
1997-04-04,61.88,61.88,60.75,61.0,176178,19.059622879489,19.059622879489,18.7115722354389,18.7885745903172,571989.000460868,0.0,1.0
1997-04-07,62.63,62.75,61.75,61.88,173067,19.2906299441241,19.3275910744657,19.0195816549523,19.059622879489,561888.66000727,0.0,1.0
1997-04-08,62.63,62.75,62.13,62.63,73600,19.2906299441241,19.3275910744657,19.1366252343674,19.2906299441241,238953.73107834,0.0,1.0
1997-04-09,61.63,63.0,61.5,62.75,115200,18.9826205246107,19.404593429344,18.9425793000739,19.3275910744657,374014.53560088,0.0,1.0
1997-04-10,62.13,62.63,61.38,61.5,154978,19.1366252343674,19.2906299441241,18.9056181697323,18.9425793000739,503159.936617649,0.0,1.0
1997-04-11,61.0,61.88,60.25,61.63,276667,18.7885745903172,19.059622879489,18.5575675256822,18.9826205246107,898242.009731675,0.0,1.0
1997-04-14,62.38,62.5,60.63,60.88,200178,19.2136275892457,19.2505887195873,18.6746111050973,18.7516134599756,649908.695377718,0.0,1.0
1997-04-15,62.88,63.25,62.38,62.75,180044,19.3676322990024,19.4815957842224,19.2136275892457,19.3275910744657,584540.56465039,0.0,1.0
1997-04-16,64.25,64.25,62.63,62.75,187378,19.7896052037358,19.7896052037358,19.2906299441241,19.3275910744657,608351.524755396,0.0,1.0
1997-04-17,63.88,64.38,63.5,64.25,204444,19.6756417185158,19.8296464282725,19.5585981391007,19.7896052037358,663758.921149188,0.0,1.0
1997-04-18,64.0,64.13,63.63,63.88,241867,19.7126028488574,19.7526440733942,19.5986393636375,19.6756417185158,785258.452102242,0.0,1.0
1997-04-21,63.38,64.25,63.13,64.0,279644,19.5216370087591,19.7896052037358,19.4446346538808,19.7126028488574,907907.298555318,0.0,1.0
1997-04-22,65.5,65.5,63.75,63.88,254178,20.1746169781275,20.1746169781275,19.6356004939791,19.6756417185158,825228.008940631,0.0,1.0
1997-04-23,65.38,66.13,64.88,65.88,127200,20.1376558477859,20.3686629124209,19.9836511380292,20.2916605575426,412974.383059306,0.0,1.0
1997-04-24,64.63,65.63,64.0,65.38,79600,19.9066487831508,20.2146582026642,19.7126028488574,20.1376558477859,258433.654807554,0.0,1.0
1997-04-25,64.63,65.0,64.38,64.63,52578,19.9066487831508,20.0206122683708,19.8296464282725,19.9066487831508,170702.57163909,0.0,1.0
1997-04-28,66.0,66.13,64.63,64.88,79244,20.3286216878842,20.3686629124209,19.9066487831508,19.9836511380292,257277.84599962,0.0,1.0
1997-04-29,66.38,66.63,65.5,65.75,218844,20.4456652672993,20.5226676221776,20.1746169781275,20.2516193330059,710510.738099298,0.0,1.0
1997-04-30,66.5,66.63,66.25,66.38,180267,20.4826263976409,20.5226676221776,20.4056240427626,20.4456652672993,585264.568482326,0.0,1.0
1997-05-01,66.38,66.5,65.5,65.75,150844,20.4456652672993,20.4826263976409,20.1746169781275,20.2516193330059,489738.269168222,0.0,1.0
1997-05-02,68.75,69.0,65.75,66.13,127778,21.175647591546,21.2526499464244,20.2516193330059,20.3686629124209,414850.949045221,0.0,1.0
1997-05-05,70.88,70.88,69.13,69.75,252000,21.8317076551096,21.8317076551096,21.2926911709611,21.4836570110594,818156.796626926,0.0,1.0
1997-05-06,70.13,71.5,69.88,71.13,149867,21.6007005904745,22.0226734952079,21.5236982355962,21.9087100099879,486566.288254316,0.0,1.0
1997-05-07,68.5,70.75,68.25,70.5,200800,21.0986452366677,21.7916664305728,21.0216428817893,21.7146640756945,651928.114137646,0.0,1.0
1997-05-08,70.63,70.88,68.13,68.38,211778,21.7547053002312,21.8317076551096,20.9846817514477,21.0616841063261,687569.881254196,0.0,1.0
1997-05-09,70.38,71.0,69.25,70.88,102800,21.6777029453529,21.8686687854512,21.3296523013027,21.8317076551096,333756.026560508,0.0,1.0
1997-05-12,71.13,71.38,69.63,69.75,119778,21.9087100099879,21.9857123648663,21.4466958807178,21.4836570110594,388877.71740627,0.0,1.0
1997-05-13,71.25,71.88,71.0,71.38,145867,21.9456711403295,22.139717074623,21.8686687854512,21.9857123648663,473579.672434842,0.0,1.0
1997-05-14,71.5,72.38,71.12,71.5,267467,22.0226734952079,22.2937217843797,21.9056299157928,22.0226734952079,868372.793346881,0.0,1.0
1997-05-15,47.75,48.0,47.25,47.88,124000,22.0611746726471,22.1766782049646,21.830167608012,22.1212365094522,268390.06026915,0.0,1.5
1997-05-16,47.13,47.75,46.88,47.5,231800,21.7747259124996,22.0611746726471,21.6592223801821,21.9456711403295,501716.257825718,0.0,1.0
1997-05-19,47.38,47.63,46.88,47.63,136467,21.8902294448171,22.0057329771347,21.6592223801821,22.0057329771347,295374.08350605,0.0,1.0
1997-05-20,47.0,47.25,46.5,47.13,153267,21.7146640756945,21.830167608012,21.4836570110594,21.7747259124996,331736.60780058,0.0,1.0
1997-05-21,46.88,47.13,46.38,46.88,191600,21.6592223801821,21.7747259124996,21.428215315547,21.6592223801821,414705.931835235,0.0,1.0
1997-05-22,47.38,47.63,46.5,47.0,201067,21.8902294448171,22.0057329771347,21.4836570110594,21.7146640756945,435196.647162398,0.0,1.0
1997-05-23,47.63,47.75,47.13,47.5,66067,22.0057329771347,22.0611746726471,21.7747259124996,21.9456711403295,142997.791224209,0.0,1.0
1997-05-27,47.38,47.63,47.13,47.5,68867,21.8902294448171,22.0057329771347,21.7747259124996,21.9456711403295,149058.211939965,0.0,1.0
1997-05-28,47.75,47.88,46.75,47.0,170400,22.0611746726471,22.1212365094522,21.599160543377,21.7146640756945,368819.88927309,0.0,1.0
1997-05-29,47.88,48.0,47.38,47.88,164467,22.1212365094522,22.1766782049646,21.8902294448171,22.1212365094522,355978.290663599,0.0,1.0
1997-05-30,48.75,49.13,47.63,47.75,167200,22.5231888019172,22.6987541710398,22.0057329771347,22.0611746726471,361893.69416937,0.0,1.0
1997-06-02,48.63,48.75,48.13,48.75,95067,22.4677471064047,22.5231888019172,22.2367400417697,22.5231888019172,205766.434351672,0.0,1.0
1997-06-03,48.75,48.88,48.13,48.38,101867,22.5231888019172,22.5832506387223,22.2367400417697,22.3522435740872,220484.598947077,0.0,1.0
1997-06-04,48.25,48.75,48.13,48.75,98400,22.2921817372821,22.5231888019172,22.2367400417697,22.5231888019172,212980.49943939,0.0,1.0
1997-06-05,48.63,48.88,48.25,48.38,161867,22.4677471064047,22.5832506387223,22.2921817372821,22.3522435740872,350350.757141828,0.0,1.0
1997-06-06,49.0,49.13,48.5,48.5,143200,22.6386923342347,22.6987541710398,22.4076852695996,22.4076852695996,309947.23089147,0.0,1.0
1997-06-09,49.13,49.25,48.63,48.75,167667,22.6987541710398,22.7541958665522,22.4677471064047,22.5231888019172,362904.48576732,0.0,1.0
1997-06-10,49.38,49.63,49.0,49.38,141467,22.8142577033573,22.9297612356748,22.6386923342347,22.8142577033573,306196.263355612,0.0,1.0
1997-06-11,49.38,49.63,48.88,49.25,130067,22.8142577033573,22.9297612356748,22.5832506387223,22.7541958665522,281521.69329861,0.0,1.0
1997-06-12,50.5,50.63,49.5,49.63,197267,23.3317135281398,23.3917753649449,22.8696993988697,22.9297612356748,426971.79047673,0.0,1.0
1997-06-13,49.88,50.63,49.75,50.25,231867,23.0452647679924,23.3917753649449,22.9852029311873,23.2162099958223,501861.275035702,0.0,1.0
1997-06-16,50.5,50.5,49.75,50.13,195067,23.3317135281398,23.3317135281398,22.9852029311873,23.1607683003099,422210.031342923,0.0,1.0
1997-06-17,50.63,51.0,50.0,50.38,199200,23.3917753649449,23.5627205927749,23.1007064635048,23.2762718326274,431155.645206571,0.0,1.0
1997-06-18,50.75,50.88,50.13,50.25,123067,23.4472170604574,23.5072788972625,23.1607683003099,23.2162099958223,266370.641509221,0.0,1.0
1997-06-19,51.38,51.5,50.5,51.38,269400,23.7382859618975,23.7937276574099,23.3317135281398,23.7382859618975,583099.050294429,0.0,1.0
1997-06-20,52.25,52.88,51.75,52.0,432400,24.1402382543625,24.4313071558027,23.9092311897274,24.024734722045,935902.113390166,0.0,1.0
1997-06-23,52.25,53.38,51.5,52.25,431200,24.1402382543625,24.6623142204377,23.7937276574099,24.1402382543625,933304.790226271,0.0,1.0
1997-06-24,52.5,52.63,52.0,52.38,591200,24.25574178668,24.3158036234851,24.024734722045,24.2003000911676,1279614.54541227,0.0,1.0
1997-06-25,51.63,52.5,51.13,52.25,406067,23.853789494215,24.25574178668,23.62278242958,24.1402382543625,878906.020994462,0.0,1.0
1997-06-26,51.25,51.88,50.88,51.38,167067,23.6782241250924,23.9692930265326,23.5072788972625,23.7382859618975,361605.824185372,0.0,1.0
1997-06-27,52.13,52.13,51.5,51.5,160267,24.0847965588501,24.0847965588501,23.7937276574099,23.7937276574099,346887.659589967,0.0,1.0
1997-06-30,51.75,52.25,50.75,52.0,184600,23.9092311897274,24.1402382543625,23.4472170604574,24.024734722045,399554.880045849,0.0,1.0
1997-07-01,52.25,52.25,51.5,51.5,230867,24.1402382543625,24.1402382543625,23.7937276574099,23.7937276574099,499696.83906579,0.0,1.0
1997-07-02,52.25,52.5,52.0,52.25,337800,24.1402382543625,24.25574178668,24.024734722045,24.1402382543625,731146.470636443,0.0,1.0
1997-07-03,53.13,53.13,52.25,52.25,216400,24.5468106881202,24.5468106881202,24.1402382543625,24.1402382543625,468383.943889065,0.0,1.0
1997-07-07,53.38,54.0,53.0,53.25,152600,24.6623142204377,24.9487629805852,24.4867488513151,24.6022523836326,330292.929008648,0.0,1.0
1997-07-08,53.5,53.5,52.5,53.25,177867,24.7177559159501,24.7177559159501,24.25574178668,24.6022523836326,384981.732660427,0.0,1.0
1997-07-09,54.25,54.88,54.0,54.25,315467,25.0642665129027,25.3553354143428,24.9487629805852,25.0642665129027,682808.122120387,0.0,1.0
1997-07-10,54.38,54.38,54.13,54.25,213867,25.1243283497078,25.1243283497078,25.0088248173903,25.0642665129027,462901.427577277,0.0,1.0
1997-07-11,54.25,54.75,54.25,54.25,105400,25.0642665129027,25.2952735775377,25.0642665129027,25.0642665129027,228131.551228778,0.0,1.0
1997-07-14,54.0,54.5,53.75,54.38,100667,24.9487629805852,25.1797700452202,24.8332594482676,25.1243283497078,217887.275783182,0.0,1.0
1997-07-15,53.88,53.88,53.06,53.88,143067,24.8933212850728,24.8933212850728,24.5144696990713,24.8933212850728,309659.360907471,0.0,1.0
1997-07-16,53.63,54.5,53.63,53.63,208667,24.7778177527552,25.1797700452202,24.7778177527552,24.7778177527552,451646.360533733,0.0,1.0
1997-07-17,53.63,54.25,53.63,54.0,249067,24.7778177527552,25.0642665129027,24.7778177527552,24.9487629805852,539089.573718198,0.0,1.0
1997-07-18,52.75,53.75,52.63,53.5,174867,24.3712453189975,24.8332594482676,24.3158036234851,24.7177559159501,378488.42475069,0.0,1.0
1997-07-21,52.13,52.88,52.13,52.38,360400,24.0847965588501,24.4313071558027,24.0847965588501,24.2003000911676,780062.723556466,0.0,1.0
1997-07-22,53.25,53.38,52.5,52.5,261067,24.6022523836326,24.6623142204377,24.25574178668,24.25574178668,565062.805357147,0.0,1.0
1997-07-23,54.0,54.38,53.38,53.75,149000,24.9487629805852,25.1243283497078,24.6623142204377,24.8332594482676,322500.959516962,0.0,1.0
1997-07-24,53.5,54.25,52.88,54.25,168867,24.7177559159501,25.0642665129027,24.4313071558027,25.0642665129027,365501.808931215,0.0,1.0
1997-07-25,53.69,54.5,53.5,53.62,93800,24.8055386005114,25.1797700452202,24.7177559159501,24.7731976114625,203024.093977793,0.0,1.0
1997-07-28,53.88,54.38,53.88,54.38,173267,24.8933212850728,25.1243283497078,24.8933212850728,25.1243283497078,375025.327198829,0.0,1.0
1997-07-29,53.13,53.13,52.38,52.5,198867,24.5468106881202,24.5468106881202,24.2003000911676,24.25574178668,430434.888028589,0.0,1.0
1997-07-30,54.13,54.25,52.38,52.5,182000,25.0088248173903,25.0642665129027,24.2003000911676,24.25574178668,393927.346524075,0.0,1.0
1997-07-31,56.0,56.13,55.56,56.0,251867,25.8727912391254,25.9328530759305,25.6695050222465,25.8727912391254,545149.994433951,0.0,1.0
1997-08-01,53.75,56.0,53.63,55.81,302467,24.8332594482676,25.8727912391254,24.7778177527552,25.785008554564,654670.454511526,0.0,1.0
1997-08-04,54.25,54.5,53.5,53.75,155000,25.0642665129027,25.1797700452202,24.7177559159501,24.8332594482676,335487.575336438,0.0,1.0
1997-08-05,53.63,54.88,53.5,54.63,176867,24.7778177527552,25.3553354143428,24.7177559159501,25.2398318820253,382817.296690515,0.0,1.0
1997-08-06,54.25,54.38,53.25,53.38,131800,25.0642665129027,25.1243283497078,24.6022523836326,24.6623142204377,285272.660834468,0.0,1.0
1997-08-07,53.88,54.38,53.75,54.0,247067,24.8933212850728,25.1243283497078,24.8332594482676,24.9487629805852,534760.701778371,0.0,1.0
1997-08-08,52.75,54.38,52.75,53.75,330867,24.3712453189975,25.1243283497078,24.3712453189975,24.8332594482676,716140.436057042,0.0,1.0
1997-08-11,53.38,53.88,52.88,53.0,212000,24.6623142204377,24.8933212850728,24.4313071558027,24.4867488513151,458860.425621451,0.0,1.0
1997-08-12,53.13,53.63,53.0,53.5,96667,24.5468106881202,24.7778177527552,24.4867488513151,24.7177559159501,209229.531903532,0.0,1.0
1997-08-13,53.38,53.5,52.88,53.5,154067,24.6623142204377,24.7177559159501,24.4313071558027,24.7177559159501,333468.15657651,0.0,1.0
1997-08-14,53.0,53.63,52.63,53.5,160467,24.4867488513151,24.7778177527552,24.3158036234851,24.7177559159501,347320.546783949,0.0,1.0
1997-08-15,51.88,52.88,51.75,52.5,216200,23.9692930265326,24.4313071558027,23.9092311897274,24.25574178668,467951.056695082,0.0,1.0
1997-08-18,52.25,52.25,51.5,51.63,161067,24.1402382543625,24.1402382543625,23.7937276574099,23.853789494215,348619.208365897,0.0,1.0
1997-08-19,54.0,54.0,52.13,52.5,178000,24.9487629805852,24.9487629805852,24.0847965588501,24.25574178668,385269.602644425,0.0,1.0
1997-08-20,52.63,54.0,52.63,53.75,188200,24.3158036234851,24.9487629805852,24.3158036234851,24.8332594482676,407346.849537534,0.0,1.0
1997-08-21,52.38,52.88,52.13,52.63,216667,24.2003000911676,24.4313071558027,24.0847965588501,24.3158036234851,468961.848293033,0.0,1.0
1997-08-22,51.5,52.13,51.13,51.88,208800,23.7937276574099,24.0847965588501,23.62278242958,23.9692930265326,451934.230517731,0.0,1.0
1997-08-25,51.38,51.75,51.13,51.13,134600,23.7382859618975,23.9092311897274,23.62278242958,23.62278242958,291333.081550223,0.0,1.0
1997-08-26,51.25,51.75,51.0,51.5,251467,23.6782241250924,23.9092311897274,23.5627205927749,23.7937276574099,544284.220045988,0.0,1.0
1997-08-27,50.75,51.0,50.38,51.0,331867,23.4472170604574,23.5627205927749,23.2762718326274,23.5627205927749,718304.872026951,0.0,1.0
1997-08-28,51.13,51.88,50.5,50.63,266000,23.62278242958,23.9692930265326,23.3317135281398,23.3917753649449,575739.967996726,0.0,1.0
1997-08-29,51.0,51.38,50.75,51.0,123867,23.5627205927749,23.7382859618975,23.4472170604574,23.5627205927749,268102.190285152,0.0,1.0
1997-09-02,52.25,52.5,51.38,51.5,188467,24.1402382543625,24.25574178668,23.7382859618975,23.7937276574099,407924.7539415,0.0,1.0
1997-09-03,52.13,52.5,51.75,52.25,192467,24.0847965588501,24.25574178668,23.9092311897274,24.1402382543625,416582.497821149,0.0,1.0
1997-09-04,52.5,52.5,51.25,51.5,201267,24.25574178668,24.25574178668,23.6782241250924,23.7937276574099,435629.53435638,0.0,1.0
1997-09-05,52.13,53.0,51.75,52.5,138467,24.0847965588501,24.4867488513151,23.9092311897274,24.25574178668,299702.955445874,0.0,1.0
1997-09-08,52.5,53.0,51.5,52.25,123800,24.25574178668,24.4867488513151,23.7937276574099,24.1402382543625,267957.173075168,0.0,1.0
1997-09-09,52.38,53.0,52.13,52.25,114067,24.2003000911676,24.4867488513151,24.0847965588501,24.1402382543625,246890.71778001,0.0,1.0
1997-09-10,51.25,52.25,51.25,52.13,109667,23.6782241250924,24.1402382543625,23.6782241250924,24.0847965588501,237367.199512394,0.0,1.0
1997-09-11,50.63,51.25,50.13,51.0,251667,23.3917753649449,23.6782241250924,23.1607683003099,23.5627205927749,544717.107239971,0.0,1.0
1997-09-12,52.0,52.0,50.13,50.5,323600,24.024734722045,24.024734722045,23.1607683003099,23.3317135281398,700411.479863685,0.0,1.0
1997-09-15,51.38,52.13,51.0,51.88,128667,23.7382859618975,24.0847965588501,23.5627205927749,23.9692930265326,278491.482940732,0.0,1.0
1997-09-16,53.5,53.63,52.13,52.38,215267,24.7177559159501,24.7778177527552,24.0847965588501,24.2003000911676,465931.637935155,0.0,1.0
1997-09-17,53.63,53.88,53.38,53.5,211067,24.7778177527552,24.8933212850728,24.6623142204377,24.7177559159501,456841.006861523,0.0,1.0
1997-09-18,54.13,54.63,53.38,53.88,192000,25.0088248173903,25.2398318820253,24.6623142204377,24.8933212850728,415571.7062232,0.0,1.0
1997-09-19,54.0,54.13,52.25,52.5,315000,24.9487629805852,25.0088248173903,24.1402382543625,24.25574178668,681797.330522437,0.0,1.0
1997-09-22,54.0,54.25,53.5,53.88,136200,24.9487629805852,25.0642665129027,24.7177559159501,24.8933212850728,294796.179102082,0.0,1.0
1997-09-23,53.13,54.13,52.5,54.0,205600,24.5468106881202,25.0088248173903,24.25574178668,24.9487629805852,445008.03541401,0.0,1.0
1997-09-24,53.38,54.75,53.0,53.25,144067,24.6623142204377,25.2952735775377,24.4867488513151,24.6022523836326,311823.796877385,0.0,1.0
1997-09-25,52.75,53.25,52.5,52.88,180067,24.3712453189975,24.6022523836326,24.25574178668,24.4313071558027,389743.491794235,0.0,1.0
1997-09-26,52.38,53.25,52.25,52.75,143667,24.2003000911676,24.6022523836326,24.1402382543625,24.3712453189975,310958.02248942,0.0,1.0
1997-09-29,52.63,52.63,51.5,52.13,202067,24.3158036234851,24.3158036234851,23.7937276574099,24.0847965588501,437361.08313231,0.0,1.0
1997-09-30,52.75,53.0,52.0,52.25,193600,24.3712453189975,24.4867488513151,24.024734722045,24.1402382543625,419034.803775061,0.0,1.0
1997-10-01,54.13,54.13,52.88,53.0,130600,25.0088248173903,25.0088248173903,24.4313071558027,24.4867488513151,282675.337670573,0.0,1.0
1997-10-02,55.0,55.0,53.38,53.88,229267,25.4107771098553,25.4107771098553,24.6623142204377,24.8933212850728,496233.741513929,0.0,1.0
1997-10-03,55.88,56.0,55.0,55.0,331600,25.8173495436129,25.8727912391254,25.4107771098553,25.4107771098553,717726.967622987,0.0,1.0
1997-10-06,56.88,57.0,56.0,56.38,331800,26.279363672883,26.3348053683954,25.8727912391254,26.048356608248,718159.85481697,0.0,1.0
1997-10-07,58.25,58.5,57.25,57.25,241067,26.9123230299831,27.0278265623006,26.450308900713,26.450308900713,521774.085958897,0.0,1.0
1997-10-08,57.63,58.25,57.5,58.0,433467,26.6258742698356,26.9123230299831,26.5658124330305,26.7968194976655,938211.566570063,0.0,1.0
1997-10-09,56.5,57.0,56.25,56.88,293467,26.1037983037604,26.3348053683954,25.9882947714429,26.279363672883,635190.530782313,0.0,1.0
1997-10-10,56.13,56.5,55.88,56.25,141800,25.9328530759305,26.1037983037604,25.8173495436129,25.9882947714429,306917.020533593,0.0,1.0
1997-10-13,56.75,57.0,56.38,56.75,112867,26.2193018360779,26.3348053683954,26.048356608248,26.2193018360779,244293.394616115,0.0,1.0
1997-10-14,56.88,57.0,55.63,56.5,193800,26.279363672883,26.3348053683954,25.7018460112954,26.1037983037604,419467.690969044,0.0,1.0
1997-10-15,56.5,56.5,56.0,56.38,132067,26.1037983037604,26.1037983037604,25.8727912391254,26.048356608248,285850.565238435,0.0,1.0
1997-10-16,55.63,57.0,55.38,56.63,123467,25.7018460112954,26.3348053683954,25.5863424789779,26.1638601405655,267236.415897187,0.0,1.0
1997-10-17,55.13,55.38,54.38,55.25,293667,25.4708389466604,25.5863424789779,25.1243283497078,25.5262806421728,635623.417976294,0.0,1.0
1997-10-20,56.5,56.5,55.25,55.5,160867,26.1037983037604,26.1037983037604,25.5262806421728,25.6417841744903,348186.321171915,0.0,1.0
1997-10-21,57.0,57.13,56.13,56.25,268867,26.3348053683954,26.3948672052006,25.9328530759305,25.9882947714429,581945.405922466,0.0,1.0
1997-10-22,56.13,57.0,56.13,56.75,264000,25.9328530759305,26.3348053683954,25.9328530759305,26.2193018360779,571411.0960569,0.0,1.0
1997-10-23,55.25,56.13,55.0,56.0,265800,25.5262806421728,25.9328530759305,25.4107771098553,25.8727912391254,575307.080802743,0.0,1.0
1997-10-24,55.25,55.5,54.75,55.13,158200,25.5262806421728,25.6417841744903,25.2952735775377,25.4708389466604,342413.770440158,0.0,1.0
1997-10-27,52.13,55.25,52.13,55.0,155000,24.0847965588501,25.5262806421728,24.0847965588501,25.4107771098553,335487.575336438,0.0,1.0
1997-10-28,55.0,55.88,50.0,50.5,499667,25.4107771098553,25.8173495436129,23.1007064635048,23.3317135281398,1081497.22777827,0.0,1.0
1997-10-29,55.25,55.63,54.13,54.75,470400,25.5262806421728,25.7018460112954,25.0088248173903,25.2952735775377,1018150.68024684,0.0,1.0
1997-10-30,53.63,55.25,53.63,55.0,221800,24.7778177527552,25.5262806421728,24.7778177527552,25.4107771098553,480071.898126594,0.0,1.0
1997-10-31,54.0,54.5,53.63,54.0,200600,24.9487629805852,25.1797700452202,24.7778177527552,24.9487629805852,434185.855564447,0.0,1.0
1997-11-03,55.13,55.25,54.75,54.88,167067,25.4708389466604,25.5262806421728,25.2952735775377,25.3553354143428,361605.824185372,0.0,1.0
1997-11-04,55.38,55.63,54.88,55.25,178267,25.5863424789779,25.7018460112954,25.3553354143428,25.5262806421728,385847.507048392,0.0,1.0
1997-11-05,55.25,55.75,54.38,55.13,140267,25.5262806421728,25.7572877068078,25.1243283497078,25.4708389466604,303598.940191717,0.0,1.0
1997-11-06,54.88,55.06,54.31,55.06,97467,25.3553354143428,25.4384979576115,25.0919873606589,25.4384979576115,210961.080679462,0.0,1.0
1997-11-07,53.81,54.38,53.38,54.38,324067,24.8609802960238,25.1243283497078,24.6623142204377,25.1243283497078,701422.271461636,0.0,1.0
1997-11-10,53.44,54.25,53.25,54.0,133000,24.6900350681939,25.0642665129027,24.6022523836326,24.9487629805852,287869.983998363,0.0,1.0
1997-11-11,52.94,53.94,52.88,53.56,70600,24.4590280035589,24.921042132829,24.4313071558027,24.7454767637063,152809.179475822,0.0,1.0
1997-11-12,51.38,52.38,51.31,51.81,155467,23.7382859618975,24.2003000911676,23.7059449728486,23.9369520374837,336498.366934387,0.0,1.0
1997-11-13,52.0,52.56,51.25,51.38,291400,24.024734722045,24.2834626344362,23.6782241250924,23.7382859618975,630716.641632503,0.0,1.0
1997-11-14,52.06,52.13,51.38,52.0,192800,24.0524555698012,24.0847965588501,23.7382859618975,24.024734722045,417303.25499913,0.0,1.0
1997-11-17,52.94,53.19,52.13,52.13,344667,24.4590280035589,24.5745315358764,24.0847965588501,24.0847965588501,746009.652441832,0.0,1.0
1997-11-18,51.88,53.0,51.88,52.88,197867,23.9692930265326,24.4867488513151,23.9692930265326,24.4313071558027,428270.452058677,0.0,1.0
1997-11-19,52.88,53.0,51.69,51.88,236000,24.4313071558027,24.4867488513151,23.8815103419712,23.9692930265326,510806.88889935,0.0,1.0
1997-11-20,52.81,53.25,52.69,52.88,179667,24.3989661667537,24.6022523836326,24.3435244712413,24.4313071558027,388877.717406271,0.0,1.0
1997-11-21,52.5,53.19,52.0,52.75,174867,24.25574178668,24.5745315358764,24.024734722045,24.3712453189975,378488.42475069,0.0,1.0
1997-11-24,51.88,52.88,51.63,52.25,130467,23.9692930265326,24.4313071558027,23.853789494215,24.1402382543625,282387.467686574,0.0,1.0
1997-11-25,52.0,52.59,51.81,52.0,109067,24.024734722045,24.2973230583143,23.9369520374837,24.024734722045,236068.537930447,0.0,1.0
1997-11-26,52.75,53.25,51.88,52.13,335467,24.3712453189975,24.6022523836326,23.9692930265326,24.0847965588501,726096.841518639,0.0,1.0
1997-11-28,52.88,53.0,52.69,53.0,23867,24.4313071558027,24.4867488513151,24.3435244712413,24.4867488513151,51658.5932939016,0.0,1.0
1997-12-01,53.94,54.38,53.06,53.13,181667,24.921042132829,25.1243283497078,24.5144696990713,24.5468106881202,393206.589346094,0.0,1.0
1997-12-02,54.0,54.13,53.44,53.94,113800,24.9487629805852,25.0088248173903,24.6900350681939,24.921042132829,246312.813376042,0.0,1.0
1997-12-03,53.88,54.13,53.38,54.13,216667,24.8933212850728,25.0088248173903,24.6623142204377,25.0088248173903,468961.848293031,0.0,1.0
1997-12-04,54.31,54.5,53.5,53.69,152200,25.0919873606589,25.1797700452202,24.7177559159501,24.8055386005114,329427.154620683,0.0,1.0
1997-12-05,54.94,55.44,54.13,54.25,208800,25.383056262099,25.6140633267341,25.0088248173903,25.0642665129027,451934.230517732,0.0,1.0
1997-12-08,55.19,55.5,54.81,55.06,166000,25.4985597944166,25.6417841744903,25.3229944252939,25.4384979576115,359296.371005475,0.0,1.0
1997-12-09,54.75,55.19,54.69,55.19,175800,25.2952735775377,25.4985597944166,25.2675527297815,25.4985597944166,380507.843510619,0.0,1.0
1997-12-10,54.94,55.0,53.56,54.75,294800,25.383056262099,25.4107771098553,24.7454767637063,25.2952735775377,638075.723930207,0.0,1.0
1997-12-11,54.5,54.94,54.0,54.94,197600,25.1797700452202,25.383056262099,24.9487629805852,25.383056262099,427692.547654711,0.0,1.0
1997-12-12,54.81,55.06,54.25,54.56,143400,25.3229944252939,25.4384979576115,25.0642665129027,25.2074908929764,310380.118085453,0.0,1.0
1997-12-15,55.06,55.5,54.75,55.0,176267,25.4384979576115,25.6417841744903,25.2952735775377,25.4107771098553,381518.635108567,0.0,1.0
1997-12-16,55.19,55.69,54.56,55.25,101267,25.4985597944166,25.7295668590516,25.2074908929764,25.5262806421728,219185.937365129,0.0,1.0
1997-12-17,54.63,55.25,54.56,55.25,95267,25.2398318820253,25.5262806421728,25.2074908929764,25.5262806421728,206199.321545655,0.0,1.0
1997-12-18,54.81,55.0,54.25,54.25,196600,25.3229944252939,25.4107771098553,25.0642665129027,25.0642665129027,425528.111684799,0.0,1.0
1997-12-19,55.13,55.88,54.31,54.5,314400,25.4708389466604,25.8173495436129,25.0919873606589,25.1797700452202,680498.66894049,0.0,1.0
1997-12-22,56.56,57.31,55.31,55.38,204067,26.1315191515166,26.4780297484692,25.554001489929,25.5863424789779,441689.955072135,0.0,1.0
1997-12-23,56.06,57.06,55.81,56.56,287067,25.9005120868816,26.3625262161517,25.785008554564,26.1315191515166,621338.140574872,0.0,1.0
1997-12-24,55.75,56.13,55.25,56.0,134000,25.7572877068078,25.9328530759305,25.5262806421728,25.8727912391254,290034.419968276,0.0,1.0
1997-12-26,56.0,56.56,55.81,55.81,68400,25.8727912391254,26.1315191515166,25.785008554564,25.785008554564,148047.420342015,0.0,1.0
1997-12-29,57.0,57.06,56.25,56.38,132867,26.3348053683954,26.3625262161517,25.9882947714429,26.048356608248,287582.114014365,0.0,1.0
1997-12-30,57.19,57.75,57.19,57.25,177200,26.4225880529568,26.681315965348,26.4225880529568,26.450308900713,383538.053868495,0.0,1.0
1997-12-31,58.63,58.88,57.13,57.25,273000,27.0878883991057,27.2033919314232,26.3948672052006,26.450308900713,590891.019786114,0.0,1.0
1998-01-02,58.13,58.88,57.63,58.13,117267,26.8568813344707,27.2033919314232,26.6258742698356,26.8568813344707,253816.912883729,0.0,1.0
1998-01-05,57.56,57.94,57.13,57.88,172467,26.5935332807867,26.7690986499093,26.3948672052006,26.7413778021531,373293.7784229,0.0,1.0
1998-01-06,58.13,58.25,56.88,57.0,161267,26.8568813344707,26.9123230299831,26.279363672883,26.3348053683954,349052.095559879,0.0,1.0
1998-01-07,58.31,58.5,57.13,57.38,225000,26.9400438777393,27.0278265623006,26.3948672052006,26.5103707375181,486998.093230313,0.0,1.0
1998-01-08,57.25,58.06,57.19,58.06,95867,26.450308900713,26.8245403454217,26.4225880529568,26.8245403454217,207497.983127602,0.0,1.0
1998-01-09,55.0,57.31,54.81,57.25,290000,25.4107771098553,26.4780297484692,25.3229944252939,26.450308900713,627686.431274625,0.0,1.0
1998-01-12,56.0,56.25,54.44,54.63,210867,25.8727912391254,25.9882947714429,25.152049197464,25.2398318820253,456408.119667539,0.0,1.0
1998-01-13,56.5,56.99,55.88,56.0,264267,26.1037983037604,26.3301852271027,25.8173495436129,25.8727912391254,571989.000460868,0.0,1.0
1998-01-14,55.69,56.5,55.38,56.5,319267,25.7295668590516,26.1037983037604,25.5863424789779,26.1037983037604,691032.978806056,0.0,1.0
1998-01-15,54.94,55.81,54.5,55.69,588267,25.383056262099,25.785008554564,25.1797700452202,25.7295668590516,1273266.25471252,0.0,1.0
1998-01-16,55.88,56.25,55.13,55.13,196867,25.8173495436129,25.9882947714429,25.4708389466604,25.4708389466604,426106.016088765,0.0,1.0
1998-01-20,57.31,57.5,55.44,56.19,168267,26.4780297484692,26.5658124330305,25.6140633267341,25.9605739236867,364203.147349267,0.0,1.0
1998-01-21,56.06,57.13,55.88,57.0,218800,25.9005120868816,26.3948672052006,25.8173495436129,26.3348053683954,473578.590216855,0.0,1.0
1998-01-22,56.13,56.63,55.75,56.0,93800,25.9328530759305,26.1638601405655,25.7572877068078,25.8727912391254,203024.093977793,0.0,1.0
1998-01-23,55.06,56.13,54.5,56.0,105600,25.4384979576115,25.9328530759305,25.1797700452202,25.8727912391254,228564.43842276,0.0,1.0
1998-01-26,54.81,55.63,54.13,55.25,233800,25.3229944252939,25.7018460112954,25.0088248173903,25.5262806421728,506045.129765544,0.0,1.0
1998-01-27,55.69,55.88,54.81,54.81,228800,25.7295668590516,25.8173495436129,25.3229944252939,25.3229944252939,495222.949915981,0.0,1.0
1998-01-28,55.69,56.31,55.13,55.63,147467,25.7295668590516,26.0160156191991,25.4708389466604,25.7018460112954,319182.879175087,0.0,1.0
1998-01-29,56.19,57.5,55.5,55.5,271467,25.9605739236867,26.5658124330305,25.6417841744903,25.6417841744903,587572.939444237,0.0,1.0
1998-01-30,55.81,56.69,55.69,56.0,133667,25.785008554564,26.1915809883217,25.7295668590516,25.8727912391254,289313.662790295,0.0,1.0
1998-02-02,56.88,57.44,56.38,56.69,112267,26.279363672883,26.5380915852743,26.048356608248,26.1915809883217,242994.733034167,0.0,1.0
1998-02-03,56.63,56.69,56.0,56.5,59600,26.1638601405655,26.1915809883217,25.8727912391254,26.1037983037604,129000.383806785,0.0,1.0
1998-02-04,56.75,57.19,56.25,56.88,159867,26.2193018360779,26.4225880529568,25.9882947714429,26.279363672883,346021.885202002,0.0,1.0
1998-02-05,55.94,57.0,55.44,57.0,82067,25.8450703913691,26.3348053683954,25.6140633267341,26.3348053683954,177628.76674281,0.0,1.0
1998-02-06,56.31,56.94,56.13,56.13,147667,26.0160156191991,26.3070845206392,25.9328530759305,25.9328530759305,319615.766369069,0.0,1.0
1998-02-09,56.25,56.38,56.0,56.25,148200,25.9882947714429,26.048356608248,25.8727912391254,25.9882947714429,320769.410741033,0.0,1.0
1998-02-10,57.19,57.88,56.63,56.69,194200,26.4225880529568,26.7413778021531,26.1638601405655,26.1915809883217,420333.465357008,0.0,1.0
1998-02-11,56.25,57.19,56.06,57.19,229600,25.9882947714429,26.4225880529568,25.9005120868816,26.4225880529568,496954.49869191,0.0,1.0
1998-02-12,56.56,56.63,55.75,56.13,256667,26.1315191515166,26.1638601405655,25.7572877068078,25.9328530759305,555539.287089533,0.0,1.0
1998-02-13,56.0,56.0,55.25,56.0,299067,25.8727912391254,25.8727912391254,25.5262806421728,25.8727912391254,647311.372213821,0.0,1.0
1998-02-17,56.25,56.25,54.75,56.0,536867,25.9882947714429,25.9882947714429,25.2952735775377,25.8727912391254,1162014.24585902,0.0,1.0
1998-02-18,57.0,57.0,56.0,56.25,495200,26.3348053683954,26.3348053683954,25.8727912391254,25.9882947714429,1071828.69230067,0.0,1.0
1998-02-19,57.13,57.31,56.63,56.75,298467,26.3948672052006,26.4780297484692,26.1638601405655,26.2193018360779,646012.710631874,0.0,1.0
1998-02-20,57.94,57.94,57.19,57.5,291400,26.7690986499093,26.7690986499093,26.4225880529568,26.5658124330305,630716.641632504,0.0,1.0
1998-02-23,58.13,58.38,57.69,58.0,342867,26.8568813344707,26.9723848667882,26.6535951175918,26.7968194976655,742113.667695989,0.0,1.0
1998-02-24,58.56,58.63,57.75,58.13,401667,27.0555474100568,27.0878883991057,26.681315965348,26.8568813344707,869382.502726845,0.0,1.0
1998-02-25,59.19,59.88,58.56,58.56,235400,27.346616311497,27.6654060606933,27.0555474100568,27.0555474100568,509508.227317402,0.0,1.0
1998-02-26,59.56,59.75,59.0,59.06,326467,27.5175615393269,27.6053442238882,27.2588336269356,27.2865544746918,706616.917789425,0.0,1.0
1998-02-27,59.81,60.0,59.38,59.88,276000,27.6330650716444,27.7208477562057,27.4343989960583,27.6654060606933,597384.327695851,0.0,1.0
1998-03-02,59.81,59.88,59.31,59.81,208400,27.6330650716444,27.6654060606933,27.4020580070094,27.6330650716444,451068.456129766,0.0,1.0
1998-03-03,60.38,60.44,59.44,59.56,240867,27.8964131253284,27.9241339730846,27.4621198438145,27.5175615393269,521341.198764914,0.0,1.0
1998-03-04,60.5,60.63,60.0,60.44,256000,27.9518548208408,28.0119166576459,27.7208477562057,27.9241339730846,554095.608297601,0.0,1.0
1998-03-05,59.81,60.31,59.19,60.25,230067,27.6330650716444,27.8640721362795,27.346616311497,27.8363512885233,497965.29028986,0.0,1.0
1998-03-06,61.25,61.38,60.0,60.0,382400,28.2983654177934,28.3584272545985,27.7208477562057,27.7208477562057,827680.31489454,0.0,1.0
1998-03-09,61.81,62.38,61.25,61.25,200600,28.5570933301846,28.8204413838686,28.2983654177934,28.2983654177934,434185.855564448,0.0,1.0
1998-03-10,62.88,63.0,62.31,62.31,286400,29.0514484485036,29.106890144016,28.7881003948197,28.7881003948197,619894.461782941,0.0,1.0
1998-03-11,63.63,63.75,62.88,62.88,314200,29.3979590454562,29.4534007409686,29.0514484485036,29.0514484485036,680065.781746508,0.0,1.0
1998-03-12,64.88,65.0,63.44,63.5,279000,29.9754767070438,30.0309184025562,29.3101763608949,29.3378972086511,603877.635605588,0.0,1.0
1998-03-13,64.38,65.0,64.0,64.94,178267,29.7444696424088,30.0309184025562,29.5689042732861,30.0031975548,385847.507048392,0.0,1.0
1998-03-16,64.5,64.69,64.06,64.38,350267,29.7999113379212,29.8876940224825,29.5966251210423,29.7444696424088,758130.493873342,0.0,1.0
1998-03-17,64.56,65.13,64.06,65.0,331667,29.8276321856774,30.0909802393613,29.5966251210423,30.0309184025562,717871.98483297,0.0,1.0
1998-03-18,64.88,64.88,64.13,64.38,125200,29.9754767070438,29.9754767070438,29.6289661100912,29.7444696424088,270987.383433045,0.0,1.0
1998-03-19,64.81,65.25,64.5,64.88,99467,29.9431357179949,30.1464219348737,29.7999113379212,29.9754767070438,215289.952619287,0.0,1.0
1998-03-20,65.38,65.5,64.5,65.06,171800,30.2064837716788,30.2619254671913,29.7999113379212,30.0586392503124,371850.099630969,0.0,1.0
1998-03-23,64.13,65.38,63.63,65.38,157067,29.6289661100912,30.2064837716788,29.3979590454562,30.2064837716788,339961.464486248,0.0,1.0
1998-03-24,64.75,64.75,64.13,64.13,150467,29.9154148702387,29.9154148702387,29.6289661100912,29.6289661100912,325676.187084824,0.0,1.0
1998-03-25,66.0,66.13,64.75,64.75,212267,30.4929325318263,30.5529943686314,29.9154148702387,29.9154148702387,459438.330025418,0.0,1.0
1998-03-26,66.19,66.81,63.88,65.38,346067,30.5807152163876,30.8671639765351,29.5134625777737,30.2064837716788,749039.862799711,0.0,1.0
1998-03-27,65.44,67.0,65.0,66.19,364467,30.2342046194351,30.9549466610964,30.0309184025562,30.5807152163876,788865.484646099,0.0,1.0
1998-03-30,64.25,65.25,64.0,65.19,285067,29.6844078056036,30.1464219348737,29.5689042732861,30.1187010871175,617009.268635048,0.0,1.0
1998-03-31,64.75,65.38,64.25,64.25,343667,29.9154148702387,30.2064837716788,29.6844078056036,29.6844078056036,743845.21647192,0.0,1.0
1998-04-01,65.94,66.0,64.63,64.75,175067,30.4652116840701,30.4929325318263,29.8599731747263,29.9154148702387,378921.311944672,0.0,1.0
1998-04-02,67.0,67.25,65.88,66.06,127867,30.9549466610964,31.0704501934139,30.4374908363139,30.5206533795825,276759.934164802,0.0,1.0
1998-04-03,66.94,68.19,66.75,67.0,210000,30.9272258133402,31.5047434749278,30.8394431287789,30.9549466610964,454531.553681626,0.0,1.0
1998-04-06,67.38,67.63,66.75,66.88,156600,31.130512030219,31.2460155625366,30.8394431287789,30.899504965584,338950.672888298,0.0,1.0
1998-04-07,66.75,67.25,66.5,67.13,202467,30.8394431287789,31.0704501934139,30.7239395964614,31.0150084979015,438226.857520275,0.0,1.0
1998-04-08,66.63,66.94,66.5,66.75,236800,30.7840014332665,30.9272258133402,30.7239395964614,30.8394431287789,512538.43767528,0.0,1.0
1998-04-09,66.81,67.0,66.69,67.0,180800,30.8671639765351,30.9549466610964,30.8117222810227,30.9549466610964,391330.02336018,0.0,1.0
1998-04-13,66.44,66.88,66.25,66.75,249067,30.6962187487051,30.899504965584,30.6084360641438,30.8394431287789,539089.573718198,0.0,1.0
1998-04-14,67.19,67.19,66.44,66.44,1429400,31.0427293456577,31.0427293456577,30.6962187487051,30.6962187487051,3093844.77539293,0.0,1.0
1998-04-15,67.56,67.69,67.0,67.13,180400,31.2136745734877,31.2737364102928,30.9549466610964,31.0150084979015,390464.248972215,0.0,1.0
1998-04-16,67.31,67.88,67.19,67.5,407200,31.0981710411701,31.3615190948541,31.0427293456577,31.1859537257315,881358.326948372,0.0,1.0
1998-04-17,67.5,67.5,67.0,67.38,285867,31.1859537257315,31.1859537257315,30.9549466610964,31.130512030219,618740.817410977,0.0,1.0
1998-04-20,66.75,67.25,66.25,67.25,248000,30.8394431287789,31.0704501934139,30.6084360641438,31.0704501934139,536780.1205383,0.0,1.0
1998-04-21,66.38,66.88,66.13,66.81,295667,30.6684979009489,30.899504965584,30.5529943686314,30.8671639765351,639952.289916121,0.0,1.0
1998-04-22,66.19,66.94,66.06,66.75,111800,30.5807152163876,30.9272258133402,30.5206533795825,30.8394431287789,241983.941436218,0.0,1.0
1998-04-23,66.06,66.75,65.81,66.0,269400,30.5206533795825,30.8394431287789,30.405149847265,30.4929325318263,583099.050294429,0.0,1.0
1998-04-24,65.44,66.88,65.31,66.06,204200,30.2342046194351,30.899504965584,30.1741427826299,30.5206533795825,441977.825056132,0.0,1.0
1998-04-27,63.88,65.88,63.06,65.44,218000,29.5134625777737,30.4374908363139,29.1346109917722,30.2342046194351,471847.041440926,0.0,1.0
1998-04-28,63.06,65.13,62.75,65.13,205267,29.1346109917722,30.0909802393613,28.9913866116985,30.0909802393613,444287.27823603,0.0,1.0
1998-04-29,63.88,64.25,62.69,62.88,156800,29.5134625777737,29.6844078056036,28.9636657639423,29.0514484485036,339383.560082281,0.0,1.0
1998-04-30,64.5,66.13,63.94,63.94,223467,29.7999113379212,30.5529943686314,29.5411834255299,29.5411834255299,483680.012888437,0.0,1.0
1998-05-01,64.0,64.38,63.56,64.31,82067,29.5689042732861,29.7444696424088,29.3656180564073,29.7121286533598,177628.76674281,0.0,1.0
1998-05-04,64.06,65.13,64.0,64.44,263600,29.5966251210423,30.0909802393613,29.5689042732861,29.772190490165,570545.321668936,0.0,1.0
1998-05-05,63.75,64.0,63.44,63.88,232200,29.4534007409686,29.5689042732861,29.3101763608949,29.5134625777737,502582.032213683,0.0,1.0
1998-05-06,63.25,63.75,63.13,63.56,92867,29.2223936763335,29.4534007409686,29.1669519808211,29.3656180564073,201004.675217865,0.0,1.0
1998-05-07,62.25,63.38,62.06,63.19,154267,28.7603795470635,29.2824555131387,28.6725968625021,29.1946728285773,333901.043770492,0.0,1.0
1998-05-08,63.88,64.13,62.44,62.44,210867,29.5134625777737,29.6289661100912,28.8481622316248,28.8481622316248,456408.11966754,0.0,1.0
1998-05-11,63.63,64.5,63.19,63.88,276600,29.3979590454562,29.7999113379212,29.1946728285773,29.5134625777737,598682.989277798,0.0,1.0
1998-05-12,63.44,63.63,62.56,63.63,171000,29.3101763608949,29.3979590454562,28.9036039271372,29.3979590454562,370118.550855038,0.0,1.0
1998-05-13,64.63,64.81,63.19,63.44,200800,29.8599731747263,29.9431357179949,29.1946728285773,29.3101763608949,434618.74275843,0.0,1.0
1998-05-14,64.13,64.56,63.63,64.56,151800,29.6289661100912,29.8276321856774,29.3979590454562,29.8276321856774,328561.380232718,0.0,1.0
1998-05-15,63.56,64.38,63.5,64.38,322667,29.3656180564073,29.7444696424088,29.3378972086511,29.7444696424088,698392.061103757,0.0,1.0
1998-05-18,64.31,64.31,63.38,63.5,230200,29.7121286533598,29.7121286533598,29.2824555131387,29.3378972086511,498253.160273859,0.0,1.0
1998-05-19,65.0,65.38,64.25,64.31,247600,30.0309184025562,30.2064837716788,29.6844078056036,29.7121286533598,535914.346150336,0.0,1.0
1998-05-20,65.69,65.81,65.13,65.38,124200,30.3497081517526,30.405149847265,30.0909802393613,30.2064837716788,268822.947463133,0.0,1.0
1998-05-21,65.0,66.31,64.69,65.94,210600,30.0309184025562,30.6361569119,29.8876940224825,30.4652116840701,455830.215263573,0.0,1.0
1998-05-22,65.06,65.44,64.63,65.13,73667,30.0586392503124,30.2342046194351,29.8599731747263,30.0909802393613,159447.504595544,0.0,1.0
1998-05-26,64.88,65.81,64.88,65.25,127067,29.9754767070438,30.405149847265,29.9754767070438,30.1464219348737,275028.385388872,0.0,1.0
1998-05-27,63.81,64.94,63.19,64.94,177467,29.4811215887248,30.0031975548,29.1946728285773,30.0031975548,384115.958272462,0.0,1.0
1998-05-28,63.88,64.0,63.5,63.81,147667,29.5134625777737,29.5689042732861,29.3378972086511,29.4811215887248,319615.76636907,0.0,1.0
1998-05-29,64.06,64.38,63.56,64.38,241267,29.5966251210423,29.7444696424088,29.3656180564073,29.7444696424088,522206.97315288,0.0,1.0
1998-06-01,64.13,64.38,63.63,64.13,158067,29.6289661100912,29.7444696424088,29.3979590454562,29.6289661100912,342125.90045616,0.0,1.0
1998-06-02,63.75,64.5,63.5,64.13,311867,29.4534007409686,29.7999113379212,29.3378972086511,29.6289661100912,675016.152628703,0.0,1.0
1998-06-03,63.25,63.75,63.25,63.63,251400,29.2223936763335,29.4534007409686,29.2223936763335,29.3979590454562,544139.202836004,0.0,1.0
1998-06-04,63.38,63.56,63.19,63.25,176067,29.2824555131387,29.3656180564073,29.1946728285773,29.2223936763335,381085.747914584,0.0,1.0
1998-06-05,63.75,63.75,63.19,63.31,149267,29.4534007409686,29.4534007409686,29.1946728285773,29.2501145240898,323078.86392093,0.0,1.0
1998-06-08,63.81,64.44,63.81,63.94,133067,29.4811215887248,29.772190490165,29.4811215887248,29.5411834255299,288015.001208347,0.0,1.0
1998-06-09,63.13,63.94,62.5,63.94,370200,29.1669519808211,29.5411834255299,28.875883079381,29.5411834255299,801274.19606161,0.0,1.0
1998-06-10,63.44,64.12,62.75,63.06,229467,29.3101763608949,29.6243459687985,28.9913866116985,29.1346109917722,496666.628707912,0.0,1.0
1998-06-11,61.75,63.38,61.5,63.19,222067,28.5293724824284,29.2824555131387,28.4138689501109,29.1946728285773,480649.80253056,0.0,1.0
1998-06-12,64.63,65.63,61.75,61.94,795267,29.8599731747263,30.3219873039964,28.5293724824284,28.6171551669897,1721304.50048441,0.0,1.0
1998-06-15,63.19,64.38,62.25,64.38,399600,29.1946728285773,29.7444696424088,28.7603795470635,29.7444696424088,864908.613577037,0.0,1.0
1998-06-16,63.13,63.56,63.0,63.19,405200,29.1669519808211,29.3656180564073,29.106890144016,29.1946728285773,877029.455008547,0.0,1.0
1998-06-17,65.13,65.63,63.0,63.13,346667,30.0909802393613,30.3219873039964,29.106890144016,29.1669519808211,750338.524381658,0.0,1.0
1998-06-18,65.63,65.69,64.81,65.63,316067,30.3219873039964,30.3497081517526,29.9431357179949,30.3219873039964,684106.783702335,0.0,1.0
1998-06-19,66.31,66.56,65.94,66.0,331400,30.6361569119,30.7516604442176,30.4652116840701,30.4929325318263,717294.080429005,0.0,1.0
1998-06-22,66.81,67.19,65.75,66.31,264467,30.8671639765351,31.0427293456577,30.3774289995088,30.6361569119,572421.88765485,0.0,1.0
1998-06-23,67.31,68.0,67.25,68.0,431467,31.0981710411701,31.4169607903665,31.0704501934139,31.4169607903665,933882.694630239,0.0,1.0
1998-06-24,68.19,68.31,67.25,67.31,271000,31.5047434749278,31.5601851704402,31.0704501934139,31.0981710411701,586562.147846289,0.0,1.0
1998-06-25,68.06,68.31,67.31,68.25,268800,31.4446816381227,31.5601851704402,31.0981710411701,31.532464322684,581800.388712481,0.0,1.0
1998-06-26,71.13,71.38,68.31,68.31,434600,32.8630650149819,32.9785685472994,31.5601851704402,31.5601851704402,940663.872523974,0.0,1.0
1998-06-29,70.25,72.25,69.81,70.88,487067,32.4564925812242,33.3805208397644,32.2532063643454,32.7475614826644,1054225.33455737,0.0,1.0
1998-06-30,70.25,70.25,69.5,70.0,422667,32.4564925812242,32.4564925812242,32.1099819842716,32.3409890489067,914835.658095009,0.0,1.0
1998-07-01,70.63,70.94,70.5,70.88,431400,32.6320579503468,32.7752823304206,32.5719961135417,32.7475614826644,933737.677420255,0.0,1.0
1998-07-02,71.31,72.0,70.63,70.63,187867,32.9462275582505,33.2650173074469,32.6320579503468,32.6320579503468,406626.092359553,0.0,1.0
1998-07-06,74.63,75.56,72.31,72.31,534467,34.4801144674272,34.9097876076484,33.4082416875206,33.4082416875206,1156819.59953123,0.0,1.0
1998-07-07,73.94,74.81,73.56,74.69,208267,34.1613247182309,34.5632770106958,33.9857593491082,34.5078353151834,450780.586145767,0.0,1.0
1998-07-08,73.94,74.0,73.38,73.69,144400,34.1613247182309,34.1890455659871,33.9025968058396,34.0458211859133,312544.554055365,0.0,1.0
1998-07-09,73.44,74.0,73.0,73.69,110000,33.9303176535958,34.1890455659871,33.727031436717,34.0458211859133,238087.956690376,0.0,1.0
1998-07-10,73.81,74.0,72.25,73.19,199467,34.1012628814258,34.1890455659871,33.3805208397644,33.8148141212783,431733.549610537,0.0,1.0
1998-07-13,73.38,73.81,73.0,73.75,207867,33.9025968058396,34.1012628814258,33.727031436717,34.0735420336695,449914.811757802,0.0,1.0
1998-07-14,73.63,74.25,73.0,73.38,161800,34.0181003381571,34.3045490983046,33.727031436717,33.9025968058396,350205.739931843,0.0,1.0
1998-07-15,72.63,73.63,72.25,73.63,242867,33.556086208887,34.0181003381571,33.3805208397644,34.0181003381571,525670.07070474,0.0,1.0
1998-07-16,72.44,72.5,71.81,72.44,179000,33.4683035243257,33.4960243720819,33.1772346228856,33.4683035243257,387434.038614338,0.0,1.0
1998-07-17,71.5,72.38,71.25,72.38,296200,33.0340102428118,33.4405826765695,32.9185067104943,33.4405826765695,641105.934288084,0.0,1.0
1998-07-20,71.19,72.0,70.63,71.63,261467,32.8907858627381,33.2650173074469,32.6320579503468,33.0940720796169,565928.579745113,0.0,1.0
1998-07-21,71.88,72.38,71.5,72.0,321000,33.2095756119345,33.4405826765695,33.0340102428118,33.2650173074469,694783.946341913,0.0,1.0
1998-07-22,71.63,72.38,71.5,72.13,171400,33.0940720796169,33.4405826765695,33.0340102428118,33.325079144252,370984.325243004,0.0,1.0
1998-07-23,69.69,72.13,69.69,72.13,160867,32.197764668833,33.325079144252,32.197764668833,33.325079144252,348186.321171914,0.0,1.0
1998-07-24,69.38,71.0,69.25,70.75,144867,32.0545402887592,32.8030031781768,31.9944784519541,32.6874996458593,313555.345653315,0.0,1.0
1998-07-27,69.44,70.31,68.75,68.88,208667,32.0822611365154,32.4842134289804,31.7634713873191,31.8235332241242,451646.360533733,0.0,1.0
1998-07-28,68.31,69.81,66.44,69.5,272467,31.5601851704402,32.2532063643454,30.6962187487051,32.1099819842716,589737.375414151,0.0,1.0
1998-07-29,69.19,69.25,67.88,68.25,298867,31.9667576041979,31.9944784519541,31.3615190948541,31.532464322684,646878.48501984,0.0,1.0
1998-07-30,69.63,69.75,69.13,69.19,128400,32.1700438210768,32.2254855165892,31.9390367564417,31.9667576041979,277913.578536765,0.0,1.0
1998-07-31,68.0,69.38,67.75,69.38,581267,31.4169607903665,32.0545402887592,31.301457258049,32.0545402887592,1258115.20292313,0.0,1.0
1998-08-03,68.5,69.19,67.94,68.63,206200,31.6479678550015,31.9667576041979,31.3892399426103,31.7080296918067,446306.696995959,0.0,1.0
1998-08-04,67.19,68.88,67.13,68.75,330867,31.0427293456577,31.8235332241242,31.0150084979015,31.7634713873191,716140.436057041,0.0,1.0
1998-08-05,65.5,68.0,64.88,67.13,598267,30.2619254671913,31.4169607903665,29.9754767070438,31.0150084979015,1294910.61441164,0.0,1.0
1998-08-06,65.75,66.44,65.44,65.63,270000,30.3774289995088,30.6962187487051,30.2342046194351,30.3219873039964,584397.711876375,0.0,1.0
1998-08-07,66.44,67.38,65.0,65.88,381467,30.6962187487051,31.130512030219,30.0309184025562,30.4374908363139,825660.896134614,0.0,1.0
1998-08-10,64.25,66.69,64.13,66.13,294267,29.6844078056036,30.8117222810227,29.6289661100912,30.5529943686314,636922.079558244,0.0,1.0
1998-08-11,65.5,66.19,63.38,63.5,324600,30.2619254671913,30.5807152163876,29.2824555131387,29.3378972086511,702575.915833598,0.0,1.0
1998-08-12,66.25,66.5,65.69,66.5,183667,30.6084360641438,30.7239395964614,30.3497081517526,30.7239395964614,397535.46128592,0.0,1.0
1998-08-13,65.63,67.69,65.0,67.38,269467,30.3219873039964,31.2737364102928,30.0309184025562,31.130512030219,583244.067504412,0.0,1.0
1998-08-14,66.38,66.63,65.44,65.69,249467,30.6684979009489,30.7840014332665,30.2342046194351,30.3497081517526,539955.348106163,0.0,1.0
1998-08-17,66.63,67.88,66.0,66.38,251867,30.7840014332665,31.3615190948541,30.4929325318263,30.6684979009489,545149.994433952,0.0,1.0
1998-08-18,67.63,67.63,66.5,66.63,243467,31.2460155625366,31.2460155625366,30.7239395964614,30.7840014332665,526968.732286687,0.0,1.0
1998-08-19,68.25,68.44,67.31,67.88,283400,31.532464322684,31.6202470072453,31.0981710411701,31.3615190948541,613401.153873204,0.0,1.0
1998-08-20,68.31,69.25,68.13,68.44,293267,31.5601851704402,31.9944784519541,31.4770226271716,31.6202470072453,634757.643588331,0.0,1.0
1998-08-21,67.31,68.31,66.75,68.31,290400,31.0981710411701,31.5601851704402,30.8394431287789,31.5601851704402,628552.205662592,0.0,1.0
1998-08-24,67.5,68.13,67.44,68.0,205467,31.1859537257315,31.4770226271716,31.1582328779752,31.4169607903665,444720.165430012,0.0,1.0
1998-08-25,68.13,68.13,67.44,68.0,332600,31.4770226271716,31.4770226271716,31.1582328779752,31.4169607903665,719891.403592899,0.0,1.0
1998-08-26,67.13,68.13,66.63,68.06,383600,31.0150084979015,31.4770226271716,30.7840014332665,31.4446816381227,830277.638058437,0.0,1.0
1998-08-27,65.75,67.38,64.69,67.38,801867,30.3774289995088,31.130512030219,29.8876940224825,31.130512030219,1735589.77788583,0.0,1.0
1998-08-28,64.94,66.13,64.31,65.88,336800,30.0031975548,30.5529943686314,29.7121286533598,30.4374908363139,728982.034666531,0.0,1.0
1998-08-31,62.5,65.63,62.44,65.38,586400,28.875883079381,30.3219873039964,28.8481622316248,30.2064837716788,1269225.25275669,0.0,1.0
1998-09-01,64.06,64.06,62.06,62.88,561067,29.5966251210423,29.5966251210423,28.6725968625021,29.0514484485036,1214393.5963309,0.0,1.0
1998-09-02,63.31,64.25,63.0,64.13,463267,29.2501145240898,29.6844078056036,29.106890144016,29.6289661100912,1002711.75847345,0.0,1.0
1998-09-03,62.0,63.5,61.88,63.31,607467,28.6448760147459,29.3378972086511,28.5894343192335,29.2501145240898,1314823.42533484,0.0,1.0
1998-09-04,60.88,62.38,58.88,62.38,262000,28.1274201899634,28.8204413838686,27.2033919314232,28.8204413838686,567082.224117076,0.0,1.0
1998-09-08,64.94,64.94,61.44,62.0,346200,30.0031975548,30.0031975548,28.3861481023547,28.6448760147459,749327.732783709,0.0,1.0
1998-09-09,62.88,66.63,62.88,66.63,230000,29.0514484485036,30.7840014332665,29.0514484485036,30.7840014332665,497820.273079876,0.0,1.0
1998-09-10,61.38,63.25,61.06,62.88,175667,28.3584272545985,29.2223936763335,28.210582733232,29.0514484485036,380219.973526619,0.0,1.0
1998-09-11,63.0,63.0,60.75,61.13,219800,29.106890144016,29.106890144016,28.0673583531583,28.2429237222809,475743.026186769,0.0,1.0
1998-09-14,64.88,65.69,63.13,63.13,134800,29.9754767070438,30.3497081517526,29.1669519808211,29.1669519808211,291765.968744205,0.0,1.0
1998-09-15,67.13,67.56,64.94,65.44,460267,31.0150084979015,31.2136745734877,30.0031975548,30.2342046194351,996218.450563719,0.0,1.0
1998-09-16,68.5,68.56,67.25,67.38,248467,31.6479678550015,31.6756887027578,31.0704501934139,31.130512030219,537790.912136251,0.0,1.0
1998-09-17,67.81,68.5,67.06,68.5,208200,31.3291781058052,31.6479678550015,30.9826675088526,31.6479678550015,450635.568935783,0.0,1.0
1998-09-18,68.0,68.38,67.13,67.88,318067,31.4169607903665,31.5925261594891,31.0150084979015,31.3615190948541,688435.65564216,0.0,1.0
1998-09-21,67.88,68.19,66.38,67.5,127800,31.3615190948541,31.5047434749278,30.6684979009489,31.1859537257315,276614.916954818,0.0,1.0
1998-09-22,68.06,68.25,67.81,68.25,91267,31.4446816381227,31.532464322684,31.3291781058052,31.532464322684,197541.577666004,0.0,1.0
1998-09-23,69.63,69.63,67.88,68.25,302067,32.1700438210768,32.1700438210768,31.3615190948541,31.532464322684,653804.680123559,0.0,1.0
1998-09-24,69.06,69.81,68.75,69.63,283867,31.9066957673928,32.2532063643454,31.7634713873191,32.1700438210768,614411.945471153,0.0,1.0
1998-09-25,66.94,69.0,66.81,69.0,232000,30.9272258133402,31.8789749196366,30.8671639765351,31.8789749196366,502149.145019701,0.0,1.0
1998-09-28,66.94,68.0,65.94,68.0,335867,30.9272258133402,31.4169607903665,30.4652116840701,31.4169607903665,726962.615906603,0.0,1.0
1998-09-29,67.0,67.31,66.0,67.19,218667,30.9549466610964,31.0981710411701,30.4929325318263,31.0427293456577,473290.720232857,0.0,1.0
1998-09-30,64.5,67.13,64.5,67.13,171467,29.7999113379212,31.0150084979015,29.7999113379212,31.0150084979015,371129.342452987,0.0,1.0
1998-10-01,60.88,64.13,60.25,64.0,348067,28.1274201899634,29.6289661100912,27.8363512885233,29.5689042732861,753368.734739536,0.0,1.0
1998-10-02,61.5,61.75,60.31,60.75,293200,28.4138689501109,28.5293724824284,27.8640721362795,28.0673583531583,634612.626378345,0.0,1.0
1998-10-05,60.0,61.44,58.56,61.44,317267,27.7208477562057,28.3861481023547,27.0555474100568,28.3861481023547,686704.106866231,0.0,1.0
1998-10-06,61.88,62.5,60.38,61.75,649000,28.5894343192335,28.875883079381,27.8964131253284,28.5293724824284,1404718.94447322,0.0,1.0
1998-10-07,57.56,62.13,57.0,62.13,1693200,26.5935332807867,28.704937851551,26.3348053683954,28.704937851551,3664822.98425585,0.0,1.0
1998-10-08,51.56,53.81,48.25,53.5,945800,23.8214485051661,24.8609802960238,22.2921817372821,24.7177559159501,2047123.54034325,0.0,1.0
1998-10-09,53.81,53.88,51.88,52.75,310067,24.8609802960238,24.8933212850728,23.9692930265326,24.3712453189975,671120.167882861,0.0,1.0
1998-10-12,54.5,56.25,53.81,53.81,259067,25.1797700452202,25.9882947714429,24.8609802960238,24.8609802960238,560733.933417323,0.0,1.0
1998-10-13,55.0,56.38,54.94,56.0,345400,25.4107771098553,26.048356608248,25.383056262099,25.8727912391254,747596.184007777,0.0,1.0
1998-10-14,56.44,57.5,55.88,56.63,246467,26.0760774560042,26.5658124330305,25.8173495436129,26.1638601405655,533462.040196425,0.0,1.0
1998-10-15,59.0,59.31,56.81,57.44,422600,27.2588336269356,27.4020580070094,26.2470226838341,26.5380915852743,914690.640885025,0.0,1.0
1998-10-16,58.13,60.13,57.25,60.0,382667,26.8568813344707,27.7809095930108,26.450308900713,27.7208477562057,828258.219298507,0.0,1.0
1998-10-19,58.63,60.0,58.25,58.38,383267,27.0878883991057,27.7208477562057,26.9123230299831,26.9723848667882,829556.880880456,0.0,1.0
1998-10-20,61.63,63.63,59.75,59.75,571667,28.473930786916,29.3979590454562,27.6053442238882,27.6053442238882,1237336.61761197,0.0,1.0
1998-10-21,63.38,63.81,61.75,62.0,593067,29.2824555131387,29.4811215887248,28.5293724824284,28.6448760147459,1283655.5473681,0.0,1.0
1998-10-22,61.69,63.38,60.13,63.38,270067,28.5016516346722,29.2824555131387,27.7809095930108,29.2824555131387,584542.72908636,0.0,1.0
1998-10-23,59.31,61.56,59.06,61.56,399600,27.4020580070094,28.4415897978671,27.2865544746918,28.4415897978671,864908.613577035,0.0,1.0
1998-10-26,59.5,60.19,59.25,59.38,240267,27.4898406915707,27.8086304407671,27.3743371592532,27.4343989960583,520042.537182967,0.0,1.0
1998-10-27,60.56,60.75,59.63,60.25,366800,27.979575668597,28.0673583531583,27.5499025283758,27.8363512885233,793915.113763906,0.0,1.0
1998-10-28,60.81,61.44,60.0,60.5,206200,28.0950792009145,28.3861481023547,27.7208477562057,27.9518548208408,446306.696995958,0.0,1.0
1998-10-29,60.88,60.94,60.06,60.88,275267,28.1274201899634,28.1551410377196,27.7485686039619,28.1274201899634,595797.796129906,0.0,1.0
1998-10-30,62.0,63.0,61.0,61.0,323267,28.6448760147459,29.106890144016,28.1828618854758,28.1828618854758,699690.722685706,0.0,1.0
1998-11-02,61.13,63.13,61.13,62.25,318600,28.2429237222809,29.1669519808211,28.2429237222809,28.7603795470635,689589.300014125,0.0,1.0
1998-11-03,55.5,57.81,53.75,57.25,1994400,25.6417841744903,26.7090368131042,24.8332594482676,26.450308900713,4316751.0983935,0.0,1.0
1998-11-04,54.5,55.94,53.81,55.5,1453067,25.1797700452202,25.8450703913691,24.8609802960238,25.6417841744903,3145070.48149285,0.0,1.0
1998-11-05,55.44,55.88,54.31,54.44,975267,25.6140633267341,25.8173495436129,25.0919873606589,25.152049197464,2110902.97506866,0.0,1.0
1998-11-06,56.75,56.75,54.88,55.44,779800,26.2193018360779,26.2193018360779,25.3553354143428,25.6140633267341,1687827.16933777,0.0,1.0
1998-11-09,56.5,56.75,55.13,56.75,369600,26.1037983037604,26.2193018360779,25.4708389466604,26.2193018360779,799975.534479661,0.0,1.0
1998-11-10,55.5,56.63,55.19,56.63,455467,25.6417841744903,26.1638601405655,25.4985597944166,26.1638601405655,985829.157908138,0.0,1.0
1998-11-11,54.19,56.19,53.5,56.0,267800,25.0365456651465,25.9605739236867,24.7177559159501,25.8727912391254,579635.952742568,0.0,1.0
1998-11-12,55.69,55.69,54.13,54.44,310000,25.7295668590516,25.7295668590516,25.0088248173903,25.152049197464,670975.150672877,0.0,1.0
1998-11-13,57.5,57.5,55.94,56.5,269400,26.5658124330305,26.5658124330305,25.8450703913691,26.1037983037604,583099.050294428,0.0,1.0
1998-11-16,57.38,59.0,56.63,57.5,332067,26.5103707375181,27.2588336269356,26.1638601405655,26.5658124330305,718737.759220935,0.0,1.0
1998-11-17,58.25,59.13,57.5,57.63,303467,26.9123230299831,27.3188954637408,26.5658124330305,26.6258742698356,656834.890481437,0.0,1.0
1998-11-18,59.0,59.63,57.56,58.25,356667,27.2588336269356,27.5499025283758,26.5935332807867,26.9123230299831,771982.884080784,0.0,1.0
1998-11-19,60.13,60.13,59.25,59.5,221600,27.7809095930108,27.7809095930108,27.3743371592532,27.4898406915707,479639.010932612,0.0,1.0
1998-11-20,59.81,61.25,59.31,61.25,229267,27.6330650716444,28.2983654177934,27.4020580070094,28.2983654177934,496233.74151393,0.0,1.0
1998-11-23,60.38,61.0,59.5,60.06,322800,27.8964131253284,28.1828618854758,27.4898406915707,27.7485686039619,698679.931087755,0.0,1.0
1998-11-24,59.81,61.13,59.69,60.63,231667,27.6330650716444,28.2429237222809,27.577623376132,28.0119166576459,501428.38784172,0.0,1.0
1998-11-25,59.25,60.0,58.81,59.94,196800,27.3743371592532,27.7208477562057,27.1710509423743,27.6931269084495,425960.99887878,0.0,1.0
1998-11-27,58.94,59.38,58.69,59.19,109267,27.2311127791794,27.4343989960583,27.1156092468619,27.346616311497,236501.42512443,0.0,1.0
1998-11-30,57.63,58.94,57.56,58.94,280667,26.6258742698356,27.2311127791794,26.5935332807867,27.2311127791794,607485.750367433,0.0,1.0
1998-12-01,57.94,58.13,57.19,57.69,196067,26.7690986499093,26.8568813344707,26.4225880529568,26.6535951175918,424374.467312835,0.0,1.0
1998-12-02,57.19,57.88,56.44,57.81,239867,26.4225880529568,26.7413778021531,26.0760774560042,26.7090368131042,519176.762795002,0.0,1.0
1998-12-03,56.06,57.44,55.81,57.31,171067,25.9005120868816,26.5380915852743,25.785008554564,26.4780297484692,370263.568065022,0.0,1.0
1998-12-04,56.81,57.63,56.13,56.31,237000,26.2470226838341,26.6258742698356,25.9328530759305,26.0160156191991,512971.324869264,0.0,1.0
1998-12-07,58.06,58.19,56.25,56.38,375000,26.8245403454217,26.8846021822269,25.9882947714429,26.048356608248,811663.48871719,0.0,1.0
1998-12-08,57.31,58.25,57.0,58.25,209200,26.4780297484692,26.9123230299831,26.3348053683954,26.9123230299831,452800.004905695,0.0,1.0
1998-12-09,57.31,57.75,57.0,57.31,214867,26.4780297484692,26.681315965348,26.3348053683954,26.4780297484692,465065.863547189,0.0,1.0
1998-12-10,57.13,57.56,57.0,57.56,270000,26.3948672052006,26.5935332807867,26.3348053683954,26.5935332807867,584397.711876375,0.0,1.0
1998-12-11,56.31,57.38,55.75,57.38,381467,26.0160156191991,26.5103707375181,25.7572877068078,26.5103707375181,825660.896134612,0.0,1.0
1998-12-14,55.25,56.5,55.0,55.94,228467,25.5262806421728,26.1037983037604,25.4107771098553,25.8450703913691,494502.192737999,0.0,1.0
1998-12-15,55.44,55.5,55.13,55.13,289867,25.6140633267341,25.6417841744903,25.4708389466604,25.4708389466604,627398.561290627,0.0,1.0
1998-12-16,54.88,55.88,54.31,55.75,213800,25.3553354143428,25.8173495436129,25.0919873606589,25.7572877068078,462756.410367294,0.0,1.0
1998-12-17,56.75,56.81,55.38,55.38,200200,26.2193018360779,26.2470226838341,25.5863424789779,25.5863424789779,433320.081176484,0.0,1.0
1998-12-18,56.56,57.25,56.38,56.81,340267,26.1315191515166,26.450308900713,26.048356608248,26.2470226838341,736486.134174218,0.0,1.0
1998-12-21,55.69,56.94,55.56,56.44,416067,25.7295668590516,26.3070845206392,25.6695050222465,26.0760774560042,900550.380693586,0.0,1.0
1998-12-22,54.81,55.81,54.81,55.81,156600,25.3229944252939,25.785008554564,25.3229944252939,25.785008554564,338950.672888299,0.0,1.0
1998-12-23,54.56,54.75,53.0,53.0,691000,25.2074908929764,25.2952735775377,24.4867488513151,24.4867488513151,1495625.25520954,0.0,1.0
1998-12-24,55.06,55.19,54.06,54.13,108600,25.4384979576115,25.4985597944166,24.9764838283414,25.0088248173903,235057.746332498,0.0,1.0
1998-12-28,53.63,55.44,53.63,55.44,237400,24.7778177527552,25.6140633267341,24.7778177527552,25.6140633267341,513837.099257229,0.0,1.0
1998-12-29,55.38,55.88,53.88,53.88,215600,25.5863424789779,25.8173495436129,24.8933212850728,24.8933212850728,466652.395113136,0.0,1.0
1998-12-30,56.06,56.06,54.56,55.63,188067,25.9005120868816,25.9005120868816,25.2074908929764,25.7018460112954,407058.979553534,0.0,1.0
1998-12-31,55.38,55.94,54.81,55.81,137267,25.5863424789779,25.8450703913691,25.3229944252939,25.785008554564,297105.63228198,0.0,1.0
1999-01-04,55.81,56.19,55.19,55.31,536267,25.785008554564,25.9605739236867,25.4985597944166,25.554001489929,1160715.58427707,0.0,1.0
1999-01-05,56.38,57.13,55.81,55.81,408067,26.048356608248,26.3948672052006,25.785008554564,25.785008554564,883234.892934285,0.0,1.0
1999-01-06,56.0,56.5,55.38,56.5,724467,25.8727912391254,26.1037983037604,25.5863424789779,26.1037983037604,1568062.4338146,0.0,1.0
1999-01-07,55.44,56.0,55.0,56.0,471267,25.6140633267341,25.8727912391254,25.4107771098553,25.8727912391254,1020027.24623276,0.0,1.0
1999-01-08,55.75,55.88,55.19,55.69,537867,25.7572877068078,25.8173495436129,25.4985597944166,25.7295668590516,1164178.68182893,0.0,1.0
1999-01-11,54.63,55.13,53.63,55.13,401067,25.2398318820253,25.4708389466604,24.7778177527552,25.4708389466604,868083.841144899,0.0,1.0
1999-01-12,55.0,55.56,54.0,54.81,1684600,25.4107771098553,25.6695050222465,24.9487629805852,25.3229944252939,3646208.8349146,0.0,1.0
1999-01-13,54.38,54.94,53.38,54.25,596600,25.1243283497078,25.383056262099,24.6623142204377,25.0642665129027,1291302.4996498,0.0,1.0
1999-01-14,54.31,55.13,53.81,54.25,449600,25.0919873606589,25.4708389466604,24.8609802960238,25.0642665129027,973130.412072661,0.0,1.0
1999-01-15,55.06,55.13,54.19,54.44,702267,25.4384979576115,25.4708389466604,25.0365456651465,25.152049197464,1520011.95528254,0.0,1.0
1999-01-19,54.81,55.0,54.0,54.81,217200,25.3229944252939,25.4107771098553,24.9487629805852,25.3229944252939,470115.492664996,0.0,1.0
1999-01-20,54.19,55.0,53.75,54.81,179600,25.0365456651465,25.4107771098553,24.8332594482676,25.3229944252939,388732.700196285,0.0,1.0
1999-01-21,52.81,54.5,52.19,54.44,229067,24.3989661667537,25.1797700452202,24.1125174066063,25.152049197464,495800.854319948,0.0,1.0
1999-01-22,52.31,52.94,52.0,52.88,177467,24.1679591021187,24.4590280035589,24.024734722045,24.4313071558027,384115.958272462,0.0,1.0
1999-01-25,52.31,52.5,52.0,52.0,407867,24.1679591021187,24.25574178668,24.024734722045,24.024734722045,882802.005740303,0.0,1.0
1999-01-26,52.13,52.38,51.56,52.13,182467,24.0847965588501,24.2003000911676,23.8214485051661,24.0847965588501,394938.138122024,0.0,1.0
1999-01-27,51.44,52.38,51.31,52.38,218400,23.7660068096537,24.2003000911676,23.7059449728486,24.2003000911676,472712.815828891,0.0,1.0
1999-01-28,50.88,51.13,50.38,51.0,353000,23.5072788972625,23.62278242958,23.2762718326274,23.5627205927749,764045.897379113,0.0,1.0
1999-01-29,50.75,51.06,50.0,51.0,305467,23.4472170604574,23.5904414405311,23.1007064635048,23.5627205927749,661163.762421261,0.0,1.0
1999-02-01,50.25,50.94,50.0,50.75,282467,23.2162099958223,23.5349997450187,23.1007064635048,23.4472170604574,611381.735113275,0.0,1.0
1999-02-02,49.75,50.06,49.06,50.0,327800,22.9852029311873,23.128427311261,22.6664131819909,23.1007064635048,709502.110937317,0.0,1.0
1999-02-03,50.38,50.81,49.13,50.25,443267,23.2762718326274,23.4749379082136,22.6987541710398,23.2162099958223,959423.039075206,0.0,1.0
1999-02-04,50.31,51.63,50.06,50.56,326267,23.2439308435785,23.853789494215,23.128427311261,23.359434375896,706184.030595443,0.0,1.0
1999-02-05,50.06,50.63,49.44,50.13,224000,23.128427311261,23.3917753649449,22.8419785511135,23.1607683003099,484833.6572604,0.0,1.0
1999-02-08,50.0,50.31,49.69,50.0,274800,23.1007064635048,23.2439308435785,22.957482083431,23.1007064635048,594787.004531955,0.0,1.0
1999-02-09,50.0,50.75,49.81,50.25,323467,23.1007064635048,23.4472170604574,23.0129237789435,23.2162099958223,700123.609879687,0.0,1.0
1999-02-10,54.0,54.0,50.0,50.5,1812200,24.9487629805852,24.9487629805852,23.1007064635048,23.3317135281398,3922390.86467543,0.0,1.0
1999-02-11,55.19,55.31,53.38,54.0,2490467,25.4985597944166,25.554001489929,24.6623142204377,24.9487629805852,5390456.35668008,0.0,1.0
1999-02-12,56.13,56.5,54.0,54.81,563467,25.9328530759305,26.1037983037604,24.9487629805852,25.3229944252939,1219588.24265869,0.0,1.0
1999-02-16,58.56,59.38,56.0,56.0,572067,27.0555474100568,27.4343989960583,25.8727912391254,25.8727912391254,1238202.39199994,0.0,1.0
1999-02-17,59.13,59.69,57.75,57.75,601867,27.3188954637408,27.577623376132,26.681315965348,26.681315965348,1302702.58390333,0.0,1.0
1999-02-18,59.44,59.88,58.88,59.5,335267,27.4621198438145,27.6654060606933,27.2033919314232,27.4898406915707,725663.954324655,0.0,1.0
1999-02-19,58.19,59.06,58.06,59.0,502600,26.8846021822269,27.2865544746918,26.8245403454217,27.2588336269356,1087845.51847802,0.0,1.0
1999-02-22,59.88,60.0,57.88,58.0,411467,27.6654060606933,27.7208477562057,26.7413778021531,26.7968194976655,890593.975231989,0.0,1.0
1999-02-23,60.25,60.25,58.5,59.63,353000,27.8363512885233,27.8363512885233,27.0278265623006,27.5499025283758,764045.897379113,0.0,1.0
1999-02-24,58.5,61.69,58.44,60.25,294200,27.0278265623006,28.5016516346722,27.0001057145444,27.8363512885233,636777.062348258,0.0,1.0
1999-02-25,59.13,59.94,58.25,59.0,278267,27.3188954637408,27.6931269084495,26.9123230299831,27.2588336269356,602291.104039641,0.0,1.0
1999-02-26,58.94,59.38,57.56,59.38,324200,27.2311127791794,27.4343989960583,26.5935332807867,27.4343989960583,701710.141445634,0.0,1.0
1999-03-01,59.0,59.25,57.88,58.69,324667,27.2588336269356,27.3743371592532,26.7413778021531,27.1156092468619,702720.933043584,0.0,1.0
1999-03-02,59.69,60.5,58.5,59.0,406600,27.577623376132,27.9518548208408,27.0278265623006,27.2588336269356,880059.665366424,0.0,1.0
1999-03-03,60.94,61.06,59.5,59.5,391000,28.1551410377196,28.210582733232,27.4898406915707,27.4898406915707,846294.464235789,0.0,1.0
1999-03-04,62.94,62.94,60.69,60.69,531800,29.0791692962598,29.0791692962598,28.0396375054021,28.0396375054021,1151047.04879947,0.0,1.0
1999-03-05,64.0,65.0,62.69,63.0,531067,29.5689042732861,30.0309184025562,28.9636657639423,29.106890144016,1149460.51723352,0.0,1.0
1999-03-08,62.88,63.81,62.19,63.75,281667,29.0514484485036,29.4811215887248,28.7326586993072,29.4534007409686,609650.186337345,0.0,1.0
1999-03-09,62.75,62.88,61.81,62.81,232267,28.9913866116985,29.0514484485036,28.5570933301846,29.0191074594547,502727.049423667,0.0,1.0
1999-03-10,64.0,64.13,62.5,62.94,361867,29.5689042732861,29.6289661100912,28.875883079381,29.0791692962598,783237.951124328,0.0,1.0
1999-03-11,64.88,64.94,63.38,64.0,299800,29.9754767070438,30.0031975548,29.2824555131387,29.5689042732861,648897.903779769,0.0,1.0
1999-03-12,65.75,68.0,64.88,64.88,612267,30.3774289995088,31.4169607903665,29.9754767070438,29.9754767070438,1325212.71799042,0.0,1.0
1999-03-15,67.63,67.63,65.63,66.0,492400,31.2460155625366,31.2460155625366,30.3219873039964,30.4929325318263,1065768.27158492,0.0,1.0
1999-03-16,66.94,67.63,66.44,67.63,472000,30.9272258133402,31.2460155625366,30.6962187487051,31.2460155625366,1021613.7777987,0.0,1.0
1999-03-17,66.13,66.75,65.06,66.75,232467,30.5529943686314,30.8394431287789,30.0586392503124,30.8394431287789,503159.93661765,0.0,1.0
1999-03-18,66.13,66.81,65.75,66.0,222067,30.5529943686314,30.8671639765351,30.3774289995088,30.4929325318263,480649.80253056,0.0,1.0
1999-03-19,65.81,66.5,63.81,65.25,1090000,30.405149847265,30.7239395964614,29.4811215887248,30.1464219348737,2359235.20720463,0.0,1.0
1999-03-22,65.75,66.25,65.0,65.75,450667,30.3774289995088,30.6084360641438,30.0309184025562,30.3774289995088,975439.865252558,0.0,1.0
1999-03-23,64.69,65.56,63.81,65.56,658400,29.8876940224825,30.2896463149475,29.4811215887248,30.2896463149475,1425064.64259039,0.0,1.0
1999-03-24,64.63,65.5,64.13,64.69,598067,29.8599731747263,30.2619254671913,29.6289661100912,29.8876940224825,1294477.72721766,0.0,1.0
1999-03-25,65.81,65.94,64.75,65.13,396800,30.405149847265,30.4652116840701,29.9154148702387,30.0909802393613,858848.192861281,0.0,1.0
1999-03-26,64.75,65.56,64.75,65.56,225867,29.9154148702387,30.2896463149475,29.9154148702387,30.2896463149475,488874.659216227,0.0,1.0
1999-03-29,65.38,65.56,64.75,64.81,135000,30.2064837716788,30.2896463149475,29.9154148702387,29.9431357179949,292198.855938188,0.0,1.0
1999-03-30,63.81,65.44,63.81,65.44,224267,29.4811215887248,30.2342046194351,29.4811215887248,30.2342046194351,485411.561664367,0.0,1.0
1999-03-31,63.25,64.13,63.13,63.81,270867,29.2223936763335,29.6289661100912,29.1669519808211,29.4811215887248,586274.277862291,0.0,1.0
1999-04-01,64.44,64.63,63.06,63.06,392600,29.772190490165,29.8599731747263,29.1346109917722,29.1346109917722,849757.561787648,0.0,1.0
1999-04-05,66.0,66.06,64.69,64.69,294067,30.4929325318263,30.5206533795825,29.8876940224825,29.8876940224825,636489.19236426,0.0,1.0
1999-04-06,65.25,65.94,64.88,65.94,547067,30.1464219348737,30.4652116840701,29.9754767070438,30.4652116840701,1184091.49275213,0.0,1.0
1999-04-07,65.0,66.06,64.56,65.69,369467,30.0309184025562,30.5206533795825,29.8276321856774,30.3497081517526,799687.664495663,0.0,1.0
1999-04-08,65.44,65.63,64.38,64.5,214867,30.2342046194351,30.3219873039964,29.7444696424088,29.7999113379212,465065.863547189,0.0,1.0
1999-04-09,65.19,65.44,64.63,65.44,369800,30.1187010871175,30.2342046194351,29.8599731747263,30.2342046194351,800408.421673645,0.0,1.0
1999-04-12,66.5,67.25,65.13,65.44,639467,30.7239395964614,31.0704501934139,30.0909802393613,30.2342046194351,1384085.37637204,0.0,1.0
1999-04-13,65.94,66.44,65.5,66.44,327600,30.4652116840701,30.6962187487051,30.2619254671913,30.6962187487051,709069.223743336,0.0,1.0
1999-04-14,66.0,66.88,65.5,66.19,314867,30.4929325318263,30.899504965584,30.2619254671913,30.5807152163876,681509.460538441,0.0,1.0
1999-04-15,65.56,66.44,65.5,66.25,347467,30.2896463149475,30.6962187487051,30.2619254671913,30.6084360641438,752070.073157587,0.0,1.0
1999-04-16,65.25,65.5,63.69,65.31,416600,30.1464219348737,30.2619254671913,29.4256798932124,30.1741427826299,901704.02506555,0.0,1.0
1999-04-19,64.81,66.06,64.69,65.25,727867,29.9431357179949,30.5206533795825,29.8876940224825,30.1464219348737,1575421.5161123,0.0,1.0
1999-04-20,64.44,65.88,64.25,65.0,296267,29.772190490165,30.4374908363139,29.6844078056036,30.0309184025562,641250.951498067,0.0,1.0
1999-04-21,65.13,65.13,64.19,64.44,251400,30.0909802393613,30.0909802393613,29.6566869578474,29.772190490165,544139.202836004,0.0,1.0
1999-04-22,65.94,66.94,65.06,65.13,635400,30.4652116840701,30.9272258133402,30.0586392503124,30.0909802393613,1375282.6152824,0.0,1.0
1999-04-23,66.5,66.88,65.56,65.88,286867,30.7239395964614,30.899504965584,30.2896463149475,30.4374908363139,620905.253380889,0.0,1.0
1999-04-26,65.75,66.44,65.69,66.44,191067,30.3774289995088,30.6962187487051,30.3497081517526,30.6962187487051,413552.287463272,0.0,1.0
1999-04-27,66.63,67.0,65.88,66.0,336000,30.7840014332665,30.9549466610964,30.4374908363139,30.4929325318263,727250.4858906,0.0,1.0
1999-04-28,67.94,68.0,66.31,66.75,426000,31.3892399426103,31.4169607903665,30.6361569119,30.8394431287789,922049.723182726,0.0,1.0
1999-04-29,69.13,69.88,67.94,67.94,680267,31.9390367564417,32.2855473533943,31.3892399426103,31.3892399426103,1472394.36394447,0.0,1.0
1999-04-30,68.5,70.0,68.0,69.13,721067,31.6479678550015,32.3409890489067,31.4169607903665,31.9390367564417,1560703.3515169,0.0,1.0
1999-05-03,68.94,69.13,68.25,69.0,265067,31.8512540718804,31.9390367564417,31.532464322684,31.8789749196366,573720.549236797,0.0,1.0
1999-05-04,67.13,69.19,66.06,69.0,478067,31.0150084979015,31.9667576041979,30.5206533795825,31.8789749196366,1034745.41082816,0.0,1.0
1999-05-05,66.75,67.5,66.5,67.06,1065267,30.8394431287789,31.1859537257315,30.7239395964614,30.9826675088526,2305702.21236078,0.0,1.0
1999-05-06,65.81,66.75,65.13,66.75,711600,30.405149847265,30.8394431287789,30.0909802393613,30.8394431287789,1540212.63618974,0.0,1.0
1999-05-07,66.69,67.25,65.31,65.31,385600,30.8117222810227,31.0704501934139,30.1741427826299,30.1741427826299,834606.509998261,0.0,1.0
1999-05-10,67.13,67.13,66.31,66.88,205267,31.0150084979015,31.0150084979015,30.6361569119,30.899504965584,444287.27823603,0.0,1.0
1999-05-11,68.38,68.88,67.0,67.0,565400,31.5925261594891,31.8235332241242,30.9549466610964,30.9549466610964,1223772.09738853,0.0,1.0
1999-05-12,68.81,69.63,68.06,68.44,317267,31.7911922350753,32.1700438210768,31.4446816381227,31.6202470072453,686704.10686623,0.0,1.0
1999-05-13,68.94,69.13,68.31,68.94,231400,31.8512540718804,31.9390367564417,31.5601851704402,31.8512540718804,500850.483437753,0.0,1.0
1999-05-14,66.94,67.88,66.13,67.88,414667,30.9272258133402,31.3615190948541,30.5529943686314,31.3615190948541,897520.170335708,0.0,1.0
1999-05-17,66.88,67.13,65.44,67.0,435200,30.899504965584,31.0150084979015,30.2342046194351,30.9549466610964,941962.534105921,0.0,1.0
1999-05-18,44.19,44.94,43.44,44.44,397667,30.6246065586683,31.1443724540971,30.1048406632394,30.7978618571446,573816.50589813,0.0,1.5
1999-05-19,44.5,44.75,43.81,44.75,481100,30.8394431287789,31.0126984272552,30.3612585049843,31.0126984272552,694206.763416603,0.0,1.0
1999-05-20,44.06,44.88,44.0,44.0,493600,30.5345138034606,31.1027911824628,30.4929325318263,30.4929325318263,712243.729832542,0.0,1.0
1999-05-21,43.88,44.13,43.75,44.0,776500,30.4097699885577,30.583025287034,30.31967723335,30.4929325318263,1120456.35375804,0.0,1.0
1999-05-24,43.19,44.25,42.31,44.06,1343500,29.9315853647631,30.6661878303026,29.3217267141266,30.5345138034606,1938613.15038497,0.0,1.0
1999-05-25,43.13,44.13,43.13,43.13,629000,29.8900040931288,30.583025287034,29.8900040931288,29.8900040931288,907620.150049977,0.0,1.0
1999-05-26,44.0,44.38,43.06,43.06,407300,30.4929325318263,30.7562805855103,29.8414926095555,29.8414926095555,587716.513696909,0.0,1.0
1999-05-27,42.0,43.75,41.94,43.75,453700,29.106890144016,30.31967723335,29.0653088723817,30.31967723335,654669.733032869,0.0,1.0
1999-05-28,43.0,43.25,42.0,42.25,396200,29.7999113379212,29.9731666363975,29.106890144016,29.2801454424923,571699.687519555,0.0,1.0
1999-06-01,42.31,43.06,41.56,43.06,481700,29.3217267141266,29.8414926095555,28.8019608186978,29.8414926095555,695072.537804569,0.0,1.0
1999-06-02,42.25,42.56,41.56,42.44,252700,29.2801454424923,29.4949820126029,28.8019608186978,29.4118194693343,364635.313064593,0.0,1.0
1999-06-03,42.0,42.38,41.56,42.31,509300,29.106890144016,29.3702381977,28.8019608186978,29.3217267141266,734898.159650959,0.0,1.0
1999-06-04,42.88,43.0,42.06,42.06,353600,29.7167487946525,29.7999113379212,29.1484714156503,29.1484714156503,510229.705974042,0.0,1.0
1999-06-07,43.25,43.63,42.44,42.75,295200,29.9731666363975,30.2365146900814,29.4118194693343,29.6266560394449,425960.99887878,0.0,1.0
1999-06-08,43.13,43.44,42.75,43.19,381000,29.8900040931288,30.1048406632394,29.6266560394449,29.9315853647631,549766.736357777,0.0,1.0
1999-06-09,42.75,43.56,42.63,43.0,358600,29.6266560394449,30.188003206508,29.5434934961763,29.7999113379212,517444.492540415,0.0,1.0
1999-06-10,42.88,43.38,42.69,43.25,321800,29.7167487946525,30.0632593916051,29.5850747678106,29.9731666363975,464343.663411897,0.0,1.0
1999-06-11,42.06,43.19,41.81,43.13,467800,29.1484714156503,29.9315853647631,28.975216117174,29.8900040931288,675015.431150047,0.0,1.0
1999-06-14,43.13,43.38,41.88,42.5,227400,29.8900040931288,30.0632593916051,29.0237276007474,29.4534007409686,328128.493038736,0.0,1.0
1999-06-15,42.88,43.38,42.56,43.0,132100,29.7167487946525,30.0632593916051,29.4949820126029,29.7999113379212,190614.661083628,0.0,1.0
1999-06-16,42.81,43.44,42.25,43.38,431600,29.6682373110792,30.1048406632394,29.2801454424923,30.0632593916051,622780.376409491,0.0,1.0
1999-06-17,42.5,43.0,42.44,42.69,366200,29.4534007409686,29.7999113379212,29.4118194693343,29.5850747678106,528410.968121306,0.0,1.0
1999-06-18,42.56,42.75,42.44,42.5,693000,29.4949820126029,29.6266560394449,29.4118194693343,29.4534007409686,999969.418099577,0.0,1.0
1999-06-21,41.5,42.44,41.31,42.44,599200,28.7603795470635,29.4118194693343,28.6287055202215,29.4118194693343,864620.02211438,0.0,1.0
1999-06-22,41.06,41.88,40.81,41.63,611200,28.4554502217452,29.0237276007474,28.2821949232689,28.8504723022711,881935.509873681,0.0,1.0
1999-06-23,40.13,41.0,40.0,40.88,569600,27.8109405114134,28.4138689501109,27.7208477562057,28.3307064068423,821908.485641441,0.0,1.0
1999-06-24,40.81,40.94,39.81,40.13,554300,28.2821949232689,28.3722876784766,27.5891737293638,27.8109405114134,799831.238748334,0.0,1.0
1999-06-25,40.0,41.31,39.94,40.94,473200,27.7208477562057,28.6287055202215,27.6792664845714,28.3722876784766,682807.400641732,0.0,1.0
1999-06-28,40.75,41.25,40.5,40.5,321000,28.2406136516346,28.5871242485872,28.0673583531583,28.0673583531583,463189.297561276,0.0,1.0
1999-06-29,41.38,41.5,40.63,40.69,310800,28.6772170037948,28.7603795470635,28.157451108366,28.1990323800003,448471.132965871,0.0,1.0
1999-06-30,41.25,41.94,40.44,41.5,300700,28.5871242485872,29.0653088723817,28.025777081524,28.7603795470635,433897.264101793,0.0,1.0
1999-07-01,40.69,40.69,39.5,39.63,626800,28.1990323800003,28.1990323800003,27.3743371592532,27.4644299144608,904445.643960771,0.0,1.0
1999-07-02,41.31,41.31,40.63,40.81,225000,28.6287055202215,28.6287055202215,28.157451108366,28.2821949232689,324665.395486875,0.0,1.0
1999-07-06,41.69,42.5,41.44,42.13,252100,28.8920535739054,29.4534007409686,28.7187982754291,29.1969828992237,363769.538676628,0.0,1.0
1999-07-07,41.75,41.81,41.19,41.56,259700,28.9336348455397,28.975216117174,28.5455429769529,28.8019608186978,374736.014257519,0.0,1.0
1999-07-08,41.38,42.06,41.25,41.88,170100,28.6772170037948,29.1484714156503,28.5871242485872,29.0237276007474,245447.038988078,0.0,1.0
1999-07-09,42.44,42.44,41.25,41.25,286100,29.4118194693343,29.4118194693343,28.5871242485872,28.5871242485872,412830.087327978,0.0,1.0
1999-07-12,41.63,42.38,41.19,42.31,145800,28.8504723022711,29.3702381977,28.5455429769529,29.3217267141266,210383.176275495,0.0,1.0
1999-07-13,41.25,41.69,41.13,41.69,112000,28.5871242485872,28.8920535739054,28.5039617053185,28.8920535739054,161611.2190868,0.0,1.0
1999-07-14,41.0,41.44,40.63,41.44,169900,28.4138689501109,28.7187982754291,28.157451108366,28.7187982754291,245158.447525423,0.0,1.0
1999-07-15,41.06,41.38,40.81,41.25,184300,28.4554502217452,28.6772170037948,28.2821949232689,28.5871242485872,265937.032836583,0.0,1.0
1999-07-16,42.13,42.25,40.94,41.06,398100,29.1969828992237,29.2801454424923,28.3722876784766,28.4554502217452,574441.306414778,0.0,1.0
1999-07-19,42.13,43.13,42.0,43.13,376400,29.1969828992237,29.8900040931288,29.106890144016,29.8900040931288,543129.132716711,0.0,1.0
1999-07-20,41.25,42.44,41.25,42.13,208400,28.5871242485872,29.4118194693343,28.5871242485872,29.1969828992237,300712.30408651,0.0,1.0
1999-07-21,40.75,41.38,40.44,41.19,228400,28.2406136516346,28.6772170037948,28.025777081524,28.5455429769529,329571.45035201,0.0,1.0
1999-07-22,40.0,40.88,39.63,40.69,652900,27.7208477562057,28.3307064068423,27.4644299144608,28.1990323800003,942106.82983725,0.0,1.0
1999-07-23,38.94,40.0,38.81,39.88,860500,26.9862452906663,27.7208477562057,26.8961525354586,27.6376852129371,1241664.76807314,0.0,1.0
1999-07-26,39.06,39.25,38.5,38.94,517200,27.0694078339349,27.2010818607769,26.681315965348,26.9862452906663,746297.522425831,0.0,1.0
1999-07-27,39.38,40.19,39.13,39.38,456000,27.2911746159845,27.8525217830477,27.1179193175083,27.2911746159845,657988.534853402,0.0,1.0
1999-07-28,38.56,39.38,37.69,39.38,505300,26.7228972369823,27.2911746159845,26.1199687982849,27.2911746159845,729126.33039786,0.0,1.0
1999-07-29,37.81,38.56,37.44,38.56,285200,26.2031313415535,26.7228972369823,25.9467134998086,26.7228972369823,411531.42574603,0.0,1.0
1999-07-30,37.44,37.75,36.75,37.63,342000,25.9467134998086,26.1615500699192,25.468528876014,26.0783875266505,493491.40114005,0.0,1.0
1999-08-02,36.75,37.94,36.75,37.44,289300,25.468528876014,26.2932240967611,25.468528876014,25.9467134998086,417447.550730458,0.0,1.0
1999-08-03,35.5,36.5,34.5,36.5,1165900,24.6022523836326,25.2952735775377,23.9092311897274,25.2952735775377,1682343.93154732,0.0,1.0
1999-08-04,35.5,36.19,35.25,36.0,438300,24.6022523836326,25.0804370074271,24.4289970851563,24.9487629805852,632448.190408433,0.0,1.0
1999-08-05,36.56,37.13,35.19,36.0,777800,25.336854849172,25.731876929698,24.387415813522,24.9487629805852,1122332.1982653,0.0,1.0
1999-08-06,35.44,36.75,35.31,36.56,563500,24.5606711119983,25.468528876014,24.4705783567906,25.336854849172,813106.446030463,0.0,1.0
1999-08-09,36.0,36.19,35.38,35.5,357100,24.9487629805852,25.0804370074271,24.519089840364,24.6022523836326,515280.056570503,0.0,1.0
1999-08-10,35.31,36.19,35.25,36.19,510000,24.4705783567906,25.0804370074271,24.4289970851563,25.0804370074271,735908.229770252,0.0,1.0
1999-08-11,35.88,36.0,35.06,35.88,217400,24.8656004373165,24.9487629805852,24.2973230583143,24.8656004373165,313698.919905986,0.0,1.0
1999-08-12,35.81,36.25,35.44,36.0,416600,24.8170889537432,25.1220182790614,24.5606711119983,24.9487629805852,601136.016710366,0.0,1.0
1999-08-13,36.31,36.56,35.69,35.75,267000,25.1635995506958,25.336854849172,24.7339264104746,24.7755076821089,385269.602644425,0.0,1.0
1999-08-16,36.38,36.69,36.19,36.56,329600,25.2121110342691,25.4269476043797,25.0804370074271,25.336854849172,475598.730455441,0.0,1.0
1999-08-17,36.38,37.13,36.19,36.63,275200,25.2121110342691,25.731876929698,25.0804370074271,25.3853663327454,397101.852613281,0.0,1.0
1999-08-18,36.19,36.5,35.81,36.5,403900,25.0804370074271,25.2952735775377,24.8170889537432,25.2952735775377,582810.458831774,0.0,1.0
1999-08-19,35.75,36.13,35.5,36.0,457400,24.7755076821089,25.0388557357928,24.6022523836326,24.9487629805852,660008.675091985,0.0,1.0
1999-08-20,35.69,35.88,35.63,35.88,334900,24.7339264104746,24.8656004373165,24.6923451388403,24.8656004373165,483246.404215798,0.0,1.0
1999-08-23,36.75,37.0,35.81,35.81,271100,25.468528876014,25.6417841744903,24.8170889537432,24.8170889537432,391185.727628853,0.0,1.0
1999-08-24,36.88,37.0,36.13,37.0,292100,25.5586216312217,25.6417841744903,25.0388557357928,25.6417841744903,421487.831207628,0.0,1.0
1999-08-25,36.94,37.13,35.75,36.94,300100,25.600202902856,25.731876929698,24.7755076821089,25.600202902856,433031.489713828,0.0,1.0
1999-08-26,36.69,37.06,36.0,37.0,187000,25.4269476043797,25.6833654461246,24.9487629805852,25.6417841744903,269833.017582426,0.0,1.0
1999-08-27,35.5,36.81,35.5,36.69,240100,24.6022523836326,25.5101101476483,24.6022523836326,25.4269476043797,346454.050917328,0.0,1.0
1999-08-30,34.06,35.25,34.06,35.19,328900,23.6043018644092,24.4289970851563,23.6043018644092,24.387415813522,474588.660336148,0.0,1.0
1999-08-31,33.38,34.25,33.19,34.06,462300,23.1330474525537,23.7359758912512,23.0013734257117,23.6043018644092,667079.165927033,0.0,1.0
1999-09-01,33.88,33.94,33.25,33.25,784300,23.4795580495063,23.5211393211406,23.042954697346,23.042954697346,1131711.42080158,0.0,1.0
1999-09-02,33.31,33.38,32.63,32.63,293400,23.0845359689803,23.1330474525537,22.6132815571248,22.6132815571248,423363.675714886,0.0,1.0
1999-09-03,34.56,34.56,34.13,34.25,764900,23.9508124613618,23.9508124613618,23.6528133479825,23.7359758912512,1103718.04892405,0.0,1.0
1999-09-07,34.13,34.69,33.59,34.69,197600,23.6528133479825,24.0409052165694,23.2785819032738,24.0409052165694,285128.365103141,0.0,1.0
1999-09-08,33.56,33.56,33.0,33.19,239500,23.2577912674566,23.2577912674566,22.8696993988697,23.0013734257117,345588.276529363,0.0,1.0
1999-09-09,33.13,34.13,33.0,33.56,648200,22.9597921540774,23.6528133479825,22.8696993988697,23.2577912674566,935324.930464856,0.0,1.0
1999-09-10,33.94,34.0,33.25,33.25,517600,23.5211393211406,23.5627205927749,23.042954697346,23.042954697346,746874.70535114,0.0,1.0
1999-09-13,33.69,33.94,33.5,33.81,309400,23.3478840226643,23.5211393211406,23.2162099958223,23.4310465659329,446450.992727285,0.0,1.0
1999-09-14,33.38,33.88,33.25,33.63,571400,23.1330474525537,23.4795580495063,23.042954697346,23.30630275103,824505.808805336,0.0,1.0
1999-09-15,32.94,34.19,32.81,33.63,1178500,22.8281181272354,23.6943946196169,22.7380253720278,23.30630275103,1700525.19369459,0.0,1.0
1999-09-16,32.69,33.0,32.63,32.88,837400,22.6548628287591,22.8696993988697,22.6132815571248,22.7865368556011,1208332.45413649,0.0,1.0
1999-09-17,32.69,33.19,32.63,32.94,794000,22.6548628287591,23.0013734257117,22.6132815571248,22.8281181272354,1145708.10674035,0.0,1.0
1999-09-20,32.69,32.88,32.5,32.69,653300,22.6548628287591,22.7865368556011,22.5231888019172,22.6548628287591,942684.01276256,0.0,1.0
1999-09-21,31.81,32.75,31.75,32.5,594000,22.0450041781226,22.6964441003934,22.0034229064883,22.5231888019172,857116.644085352,0.0,1.0
1999-09-22,31.25,32.06,31.19,32.0,1073800,21.6569123095357,22.2182594765989,21.6153310379014,22.1766782049646,1549447.5629947,0.0,1.0
1999-09-23,30.25,31.19,30.19,31.19,1392400,20.9638911156306,21.6153310379014,20.9223098439963,21.6153310379014,2009173.76300411,0.0,1.0
1999-09-24,30.13,30.44,29.88,30.38,875700,20.880728572362,21.0955651424726,20.7074732738857,21.0539838708383,1263597.71923492,0.0,1.0
1999-09-27,30.13,30.81,30.06,30.13,333000,20.880728572362,21.3519829842175,20.8322170887886,20.880728572362,480504.785320575,0.0,1.0
1999-09-28,29.63,30.13,29.06,30.0,977400,20.5342179754094,20.880728572362,20.1391958948835,20.7906358171543,1410346.47799499,0.0,1.0
1999-09-29,29.63,29.75,29.31,29.5,561100,20.5342179754094,20.617380518678,20.3124511933598,20.4441252202017,809643.348478604,0.0,1.0
1999-09-30,29.56,29.81,29.44,29.69,928300,20.485706491836,20.6589617903123,20.4025439485674,20.5757992470437,1339497.27391319,0.0,1.0
1999-10-01,28.44,29.5,28.44,29.0,1230600,19.7095227546623,20.4441252202017,19.7095227546623,20.0976146232492,1775703.26971622,0.0,1.0
1999-10-04,28.75,29.06,28.56,28.56,783500,19.9243593247729,20.1391958948835,19.7926852979309,19.7926852979309,1130557.05495096,0.0,1.0
1999-10-05,28.63,29.44,28.63,28.63,538200,19.8411967815043,20.4025439485674,19.8411967815043,19.8411967815043,776599.626004604,0.0,1.0
1999-10-06,29.75,29.81,29.19,29.5,1278100,20.617380518678,20.6589617903123,20.2292886500911,20.4441252202017,1844243.74209678,0.0,1.0
1999-10-07,29.25,29.94,29.06,29.5,931700,20.2708699217254,20.74905454552,20.1391958948835,20.4441252202017,1344403.32877832,0.0,1.0
1999-10-08,28.94,29.81,28.94,29.5,1500700,20.0560333516149,20.6589617903123,20.0560333516149,20.4441252202017,2165446.04003179,0.0,1.0
1999-10-11,28.38,29.25,28.25,29.13,1134200,19.667941483028,20.2708699217254,19.5778487278203,20.1877073784568,1636602.1847165,0.0,1.0
1999-10-12,27.75,28.31,27.38,28.25,991800,19.2313381308677,19.6194299994546,18.9749202891228,19.5778487278203,1431125.06330615,0.0,1.0
1999-10-13,27.31,27.94,27.0,27.13,628200,18.9264088055495,19.3630121577097,18.7115722354389,18.8016649906465,906465.784199355,0.0,1.0
1999-10-14,27.56,27.81,26.06,27.31,1009200,19.0996641040257,19.272919402502,18.060132313168,18.9264088055495,1456232.52055714,0.0,1.0
1999-10-15,26.94,27.63,26.75,27.63,1042400,18.6699909638046,19.1481755875991,18.5383169369626,19.1481755875991,1504138.70335786,0.0,1.0
1999-10-18,27.88,27.94,26.88,26.88,537900,19.3214308860754,19.3630121577097,18.6284096921703,18.6284096921703,776166.738810623,0.0,1.0
1999-10-19,28.19,28.5,28.0,28.13,607700,19.536267456186,19.7511040262966,19.404593429344,19.4946861845517,876885.159277219,0.0,1.0
1999-10-20,28.5,28.88,28.13,28.19,536700,19.7511040262966,20.0144520799805,19.4946861845517,19.536267456186,774435.190034693,0.0,1.0
1999-10-21,28.69,28.94,28.06,28.5,415000,19.8827780531386,20.0560333516149,19.4461747009783,19.7511040262966,598827.285009125,0.0,1.0
1999-10-22,31.75,33.0,29.88,29.88,2130600,22.0034229064883,22.8696993988697,20.7074732738857,20.7074732738857,3074364.85166372,0.0,1.0
1999-10-25,32.69,34.19,32.25,32.25,1381100,22.6548628287591,23.6943946196169,22.3499335034409,22.3499335034409,1992868.34536411,0.0,1.0
1999-10-26,33.44,33.56,32.94,33.06,1316400,23.174628724188,23.2577912674566,22.8281181272354,22.911280670504,1899509.00719521,0.0,1.0
1999-10-27,33.75,33.81,33.44,33.5,1324600,23.3894652942986,23.4310465659329,23.174628724188,23.2162099958223,1911341.25716407,0.0,1.0
1999-10-28,36.06,36.94,33.94,33.94,1101500,24.9903442522195,25.600202902856,23.5211393211406,23.5211393211406,1589417.48057241,0.0,1.0
1999-10-29,35.5,37.5,34.0,37.5,2230900,24.6022523836326,25.9882947714429,23.5627205927749,25.9882947714429,3219093.4701852,0.0,1.0
1999-11-01,34.63,35.75,33.94,35.75,663600,23.9993239449351,24.7755076821089,23.5211393211406,24.7755076821089,957546.473089292,0.0,1.0
1999-11-02,34.19,34.5,32.0,33.0,2341600,23.6943946196169,23.9092311897274,22.1766782049646,22.8696993988697,3378828.84476474,0.0,1.0
1999-11-03,34.31,35.38,34.25,35.0,1502900,23.7775571628855,24.519089840364,23.7359758912512,24.25574178668,2168620.546121,0.0,1.0
1999-11-04,35.88,37.38,34.25,34.31,1475200,24.8656004373165,25.9051322281743,23.7359758912512,23.7775571628855,2128650.62854329,0.0,1.0
1999-11-05,40.0,41.88,36.75,36.75,2278600,27.7208477562057,29.0237276007474,25.468528876014,25.468528876014,3287922.53402842,0.0,1.0
1999-11-08,39.56,40.38,39.0,40.0,1326400,27.4159184308875,27.9841958098897,27.0278265623006,27.7208477562057,1913938.58032796,0.0,1.0
1999-11-09,38.31,39.94,38.0,39.25,1205900,26.549641938506,27.6792664845714,26.3348053683954,27.2010818607769,1740062.22407833,0.0,1.0
1999-11-10,38.5,38.5,37.94,38.0,1170600,26.681315965348,26.681315965348,26.2932240967611,26.3348053683954,1689125.83091972,0.0,1.0
1999-11-11,37.63,39.0,37.56,38.38,637700,26.0783875266505,27.0278265623006,26.0298760430772,26.5981534220794,920173.878675471,0.0,1.0
1999-11-12,38.69,39.19,37.94,38.38,592200,26.81298999219,27.1595005891426,26.2932240967611,26.5981534220794,854519.320921456,0.0,1.0
1999-11-15,38.94,39.13,38.5,38.63,321200,26.9862452906663,27.1179193175083,26.681315965348,26.7714087205557,463477.88902393,0.0,1.0
1999-11-16,39.81,39.94,38.94,39.0,526200,27.5891737293638,27.6792664845714,26.9862452906663,27.0278265623006,759284.138245305,0.0,1.0
1999-11-17,38.5,39.75,37.88,39.69,553300,26.681315965348,27.5475924577294,26.2516428251268,27.5060111860951,798388.281435059,0.0,1.0
1999-11-18,38.0,38.44,37.0,38.25,729200,26.3348053683954,26.6397346937137,25.6417841744903,26.5080606668717,1052204.47284013,0.0,1.0
1999-11-19,37.0,37.63,37.0,37.5,273500,25.6417841744903,26.0783875266505,25.6417841744903,25.9882947714429,394648.825180713,0.0,1.0
1999-11-22,37.0,37.0,36.5,36.88,477300,25.6417841744903,25.6417841744903,25.2952735775377,25.5586216312217,688723.525626159,0.0,1.0
1999-11-23,38.19,38.25,36.75,36.75,865000,26.4664793952374,26.5080606668717,25.468528876014,25.468528876014,1248158.07598288,0.0,1.0
1999-11-24,38.19,38.25,37.88,38.25,805000,26.4664793952374,26.5080606668717,26.2516428251268,26.5080606668717,1161580.63718638,0.0,1.0
1999-11-26,37.25,37.75,36.88,37.63,438200,25.8150394729666,26.1615500699192,25.5586216312217,26.0783875266505,632303.894677106,0.0,1.0
1999-11-29,35.81,37.0,35.63,37.0,1085500,24.8170889537432,25.6417841744903,24.6923451388403,25.6417841744903,1566330.16356001,0.0,1.0
1999-11-30,35.69,36.63,35.56,35.81,496300,24.7339264104746,25.3853663327454,24.6438336552669,24.8170889537432,716139.714578383,0.0,1.0
1999-12-01,35.63,36.38,35.38,35.44,477100,24.6923451388403,25.2121110342691,24.519089840364,24.5606711119983,688434.934163503,0.0,1.0
1999-12-02,35.31,35.88,34.75,35.38,427000,24.4705783567906,24.8656004373165,24.0824864882037,24.519089840364,616142.772768426,0.0,1.0
1999-12-03,35.75,36.41,35.25,35.5,776400,24.7755076821089,25.2329016700863,24.4289970851563,24.6022523836326,1120312.05802671,0.0,1.0
1999-12-06,35.06,35.81,34.94,35.81,360200,24.2973230583143,24.8170889537432,24.2141605150457,24.8170889537432,519753.224241656,0.0,1.0
1999-12-07,35.06,35.25,34.31,34.31,587400,24.2973230583143,24.4289970851563,23.7775571628855,23.7775571628855,847593.125817737,0.0,1.0
1999-12-08,34.44,35.13,34.44,35.06,346300,23.8676499180931,24.3458345418877,23.8676499180931,24.2973230583143,499696.117587134,0.0,1.0
1999-12-09,34.63,35.13,34.31,34.31,441300,23.9993239449351,24.3458345418877,23.7775571628855,23.7775571628855,636777.062348259,0.0,1.0
1999-12-10,35.0,35.44,34.63,34.63,416500,24.25574178668,24.5606711119983,23.9993239449351,23.9993239449351,600991.720979039,0.0,1.0
1999-12-13,35.13,35.31,34.75,34.75,382300,24.3458345418877,24.4705783567906,24.0824864882037,24.0824864882037,551642.580865033,0.0,1.0
1999-12-14,35.06,36.0,34.88,35.25,657900,24.2973230583143,24.9487629805852,24.1725792434114,24.4289970851563,949321.616403625,0.0,1.0
1999-12-15,33.88,34.88,33.88,34.88,330000,23.4795580495063,24.1725792434114,23.4795580495063,24.1725792434114,476175.91338075,0.0,1.0
1999-12-16,34.94,34.94,33.5,33.5,691400,24.2141605150457,24.2141605150457,23.2162099958223,23.2162099958223,997660.686398337,0.0,1.0
1999-12-17,37.94,38.19,35.0,35.0,1624600,26.2932240967611,26.4664793952374,24.25574178668,24.25574178668,2344228.45114657,0.0,1.0
1999-12-20,39.38,40.13,37.94,38.0,1822500,27.2911746159845,27.8109405114134,26.2932240967611,26.3348053683954,2629789.7034437,0.0,1.0
1999-12-21,39.5,39.69,39.0,39.19,992400,27.3743371592532,27.5060111860951,27.0278265623006,27.1595005891426,1431990.83769411,0.0,1.0
1999-12-22,39.69,39.88,39.0,39.0,678500,27.5060111860951,27.6376852129371,27.0278265623006,27.0278265623006,979046.53705709,0.0,1.0
1999-12-23,40.13,40.25,39.38,39.75,903400,27.8109405114134,27.894103054682,27.2911746159845,27.5475924577294,1303567.63681264,0.0,1.0
1999-12-27,40.25,41.06,40.06,40.38,485600,27.894103054682,28.4554502217452,27.76242902784,27.9841958098897,700700.071326342,0.0,1.0
1999-12-28,40.19,40.56,39.94,40.06,660400,27.8525217830477,28.1089396247926,27.6792664845714,27.76242902784,952929.009686812,0.0,1.0
1999-12-29,40.06,40.13,39.75,40.06,267100,27.76242902784,27.8109405114134,27.5475924577294,27.76242902784,385413.898375754,0.0,1.0
1999-12-30,39.88,40.75,39.63,40.31,502900,27.6376852129371,28.2406136516346,27.4644299144608,27.9356843263163,725663.232845999,0.0,1.0
1999-12-31,40.0,40.13,39.75,39.94,432700,27.7208477562057,27.8109405114134,27.5475924577294,27.6792664845714,624367.629454094,0.0,1.0
2000-01-03,39.0,39.5,38.31,39.38,659800,27.0278265623006,27.3743371592532,26.549641938506,27.2911746159845,952063.235298846,0.0,1.0
2000-01-04,38.13,38.94,38.0,38.88,1160500,26.4248981236031,26.9862452906663,26.3348053683954,26.944664019032,1674551.96205564,0.0,1.0
2000-01-05,39.0,39.5,38.19,38.75,2717300,27.0278265623006,27.3743371592532,26.4664793952374,26.8545712638243,3920947.90736216,0.0,1.0
2000-01-06,40.63,40.75,38.94,39.13,3123600,28.157451108366,28.2406136516346,26.9862452906663,27.1179193175083,4507221.46374579,0.0,1.0
2000-01-07,42.75,42.75,40.5,40.5,1656500,29.6266560394449,29.6266560394449,28.0673583531583,28.0673583531583,2390258.78944004,0.0,1.0
2000-01-10,30.13,34.75,28.13,33.0,8579700,20.880728572362,24.0824864882037,19.4946861845517,22.8696993988697,12380140.8607055,0.0,1.0
2000-01-11,28.0,29.63,27.38,29.63,6606700,19.404593429344,20.5342179754094,18.9749202891228,20.5342179754094,9533186.08161397,0.0,1.0
2000-01-12,27.88,28.63,27.5,28.5,3032500,19.3214308860754,19.8411967815043,19.0580828323914,19.7511040262966,4375768.05250644,0.0,1.0
2000-01-13,30.38,30.38,27.94,28.38,2635700,21.0539838708383,21.0539838708383,19.3630121577097,19.667941483028,3803202.59059892,0.0,1.0
2000-01-14,29.94,30.38,29.5,30.25,1803200,20.74905454552,21.0539838708383,20.4441252202017,20.9638911156306,2601940.62729748,0.0,1.0
2000-01-18,28.75,29.38,28.69,29.25,1500900,19.9243593247729,20.3609626769331,19.8827780531386,20.2708699217254,2165734.63149445,0.0,1.0
2000-01-19,27.31,28.94,27.06,28.25,2813500,18.9264088055495,20.0560333516149,18.7531535070732,19.5778487278203,4059760.40089921,0.0,1.0
2000-01-20,26.38,27.44,25.63,27.31,1381500,18.2818990952177,19.0165015607571,17.7621331997888,18.9264088055495,1993445.52828941,0.0,1.0
2000-01-21,25.56,26.75,25.06,26.75,1159600,17.7136217162155,18.5383169369626,17.3671111192629,18.5383169369626,1673253.30047369,0.0,1.0
2000-01-24,24.25,26.19,23.94,25.75,1436500,16.8057639521997,18.1502250683757,16.5909273820891,17.8452957430574,2072808.18051954,0.0,1.0
2000-01-25,23.44,24.63,22.75,24.38,2220700,16.2444167851366,17.0691120058837,15.766232161342,16.8958567074074,3204375.30558979,0.0,1.0
2000-01-26,25.25,25.25,23.0,23.0,2251400,17.4987851461049,17.4987851461049,15.9394874598183,15.9394874598183,3248674.09510733,0.0,1.0
2000-01-27,26.44,27.25,26.06,26.13,2533300,18.323480366852,18.8848275339152,18.060132313168,18.1086437967414,3655443.76171956,0.0,1.0
2000-01-28,25.88,26.44,24.84,26.44,1010200,17.9353884982651,18.323480366852,17.2146464566038,18.323480366852,1457675.47787041,0.0,1.0
2000-01-31,25.88,25.88,24.94,25.88,648300,17.9353884982651,17.9353884982651,17.2839485759943,17.9353884982651,935469.226196184,0.0,1.0
2000-02-01,26.31,26.75,25.88,26.13,820300,18.2333876116443,18.5383169369626,17.9353884982651,18.1086437967414,1183657.88407949,0.0,1.0
2000-02-02,27.31,27.31,26.25,26.31,1255700,18.9264088055495,18.9264088055495,18.19180634001,18.2333876116443,1811921.49827942,0.0,1.0
2000-02-03,27.31,27.63,26.44,27.19,1131600,18.9264088055495,19.1481755875991,18.323480366852,18.8432462622809,1632850.49570199,0.0,1.0
2000-02-04,27.19,27.56,26.94,27.19,656000,18.8432462622809,19.0996641040257,18.6699909638046,18.8432462622809,946579.997508399,0.0,1.0
2000-02-07,27.63,27.69,27.0,27.06,871300,19.1481755875991,19.1897568592334,18.7115722354389,18.7531535070732,1257248.70705651,0.0,1.0
2000-02-08,26.56,28.44,25.63,27.88,1039200,18.4066429101206,19.7095227546623,17.7621331997888,19.3214308860754,1499521.23995538,0.0,1.0
2000-02-09,24.44,26.44,24.25,26.38,833900,16.9374379790417,18.323480366852,16.8057639521997,18.2818990952177,1203282.10354002,0.0,1.0
2000-02-10,23.44,25.06,23.44,24.5,1069400,16.2444167851366,17.3671111192629,16.2444167851366,16.979019250676,1543098.55081628,0.0,1.0
2000-02-11,23.94,24.19,23.69,24.0,1159600,16.5909273820891,16.7641826805654,16.4176720836128,16.6325086537234,1673253.3004737,0.0,1.0
2000-02-14,24.38,24.94,23.25,23.69,1587800,16.8958567074074,17.2839485759943,16.1127427582946,16.4176720836128,2291127.62201805,0.0,1.0
2000-02-15,23.81,24.69,23.44,24.38,1196500,16.5008346268815,17.110693277518,16.2444167851366,16.8958567074074,1726498.42533354,0.0,1.0
2000-02-16,23.38,24.0,23.06,23.94,813400,16.2028355135023,16.6325086537234,15.9810687314526,16.5909273820891,1173701.47861788,0.0,1.0
2000-02-17,23.13,23.5,23.0,23.5,1216200,16.029580215026,16.2859980567709,15.9394874598183,16.2859980567709,1754924.68440505,0.0,1.0
2000-02-18,22.69,23.44,22.69,23.06,1048400,15.7246508897077,16.2444167851366,15.7246508897077,15.9810687314526,1512796.44723751,0.0,1.0
2000-02-22,22.94,23.19,22.75,22.75,1085100,15.897906188184,16.0711614866603,15.766232161342,15.766232161342,1565752.9806347,0.0,1.0
2000-02-23,22.38,23.19,22.38,22.81,1797600,15.5098143195971,16.0711614866603,15.5098143195971,15.8078134329763,2593860.06634314,0.0,1.0
2000-02-24,22.13,22.81,21.81,22.5,1126000,15.3365590211208,15.8078134329763,15.1147922390712,15.5929768628657,1624769.93474765,0.0,1.0
2000-02-25,21.38,22.13,21.38,22.13,1334800,14.816793125692,15.3365590211208,14.816793125692,15.3365590211208,1926059.42175947,0.0,1.0
2000-02-28,21.5,21.94,21.38,21.63,769800,14.8999556689606,15.2048849942788,14.816793125692,14.9900484241683,1110788.5397591,0.0,1.0
2000-02-29,21.06,21.44,20.69,21.38,1226300,14.5950263436423,14.8583743973263,14.3386085018974,14.816793125692,1769498.55326914,0.0,1.0
2000-03-01,23.06,23.38,20.94,21.0,1215600,15.9810687314526,16.2028355135023,14.5118638003737,14.553445072008,1754058.91001709,0.0,1.0
2000-03-02,23.13,23.13,22.88,23.06,1178600,16.029580215026,16.029580215026,15.8563249165497,15.9810687314526,1700669.48942591,0.0,1.0
2000-03-03,23.81,24.38,23.06,23.38,717900,16.5008346268815,16.8958567074074,15.9810687314526,16.2028355135023,1035899.05520012,0.0,1.0
2000-03-06,23.31,23.81,23.0,23.69,570200,16.1543240299289,16.5008346268815,15.9394874598183,16.4176720836128,822774.260029406,0.0,1.0
2000-03-07,22.38,23.19,22.38,23.19,693400,15.5098143195971,16.0711614866603,15.5098143195971,16.0711614866603,1000546.60102489,0.0,1.0
2000-03-08,21.75,22.44,21.69,22.38,873200,15.0732109674369,15.5513955912314,15.0316296958026,15.5098143195971,1259990.32595173,0.0,1.0
2000-03-09,21.75,22.25,21.63,21.88,2129000,15.0732109674369,15.4197215643894,14.9900484241683,15.1633037226445,3072056.11996247,0.0,1.0
2000-03-10,21.56,22.25,21.56,22.25,626300,14.9415369405949,15.4197215643894,14.9415369405949,15.4197215643894,903724.165304133,0.0,1.0
2000-03-13,21.81,22.13,21.5,21.56,968800,15.1147922390712,15.3365590211208,14.8999556689606,14.9415369405949,1397937.04510082,0.0,1.0
2000-03-14,21.75,22.06,21.56,21.88,794300,15.0732109674369,15.2880475375475,14.9415369405949,15.1633037226445,1146140.99393433,0.0,1.0
2000-03-15,24.06,24.38,21.81,21.94,1202300,16.6740899253577,16.8958567074074,15.1147922390712,15.2048849942788,1734867.57775054,0.0,1.0
2000-03-16,27.06,27.31,24.0,24.06,1824700,18.7531535070732,18.9264088055495,16.6325086537234,16.6740899253577,2632964.20953289,0.0,1.0
2000-03-17,25.88,27.5,25.56,27.5,1003800,17.9353884982651,19.0580828323914,17.7136217162155,19.0580828323914,1448440.55106545,0.0,1.0
2000-03-20,25.13,25.69,24.69,25.13,842600,17.4156226028363,17.8037144714231,17.110693277518,17.4156226028363,1215835.83216551,0.0,1.0
2000-03-21,26.69,26.69,24.5,24.5,726000,18.4967356653283,18.4967356653283,16.979019250676,16.979019250676,1047587.00943765,0.0,1.0
2000-03-22,26.94,27.19,25.94,26.5,694100,18.6699909638046,18.8432462622809,17.9769697698994,18.3650616384863,1001556.67114418,0.0,1.0
2000-03-23,29.0,29.38,26.44,27.19,860300,20.0976146232492,20.3609626769331,18.323480366852,18.8432462622809,1241376.17661048,0.0,1.0
2000-03-24,30.62,30.88,29.25,29.38,2056700,21.2203089573755,21.4004944677908,20.2708699217254,20.3609626769331,2967730.3062127,0.0,1.0
2000-03-27,29.94,30.63,29.63,30.5,1676100,20.74905454552,21.2272391693145,20.5342179754094,21.1371464141069,2418540.75278023,0.0,1.0
2000-03-28,29.31,30.0,29.0,29.63,782000,20.3124511933598,20.7906358171543,20.0976146232492,20.5342179754094,1128392.61898105,0.0,1.0
2000-03-29,29.31,29.63,28.88,29.56,758500,20.3124511933598,20.5342179754094,20.0144520799805,20.485706491836,1094483.12211909,0.0,1.0
2000-03-30,32.19,33.25,29.13,29.31,2210100,22.3083522318066,23.042954697346,20.1877073784568,20.3124511933598,3189079.95806908,0.0,1.0
2000-03-31,32.25,32.69,31.69,32.13,3130900,22.3499335034409,22.6548628287591,21.961841634854,22.2667709601723,4517755.0521327,0.0,1.0
2000-04-03,31.56,32.31,30.75,32.25,651800,21.8717488796463,22.3915147750752,21.3104017125832,22.3499335034409,940519.576792647,0.0,1.0
2000-04-04,30.44,32.5,29.38,32.5,786800,21.0955651424726,22.5231888019172,20.3609626769331,22.5231888019172,1135318.81408477,0.0,1.0
2000-04-05,30.0,31.13,29.81,30.69,1149200,20.7906358171543,21.5737497662671,20.6589617903123,21.2688204409489,1658246.54441563,0.0,1.0
2000-04-06,30.13,30.75,30.0,30.5,598200,20.880728572362,21.3104017125832,20.7906358171543,21.1371464141069,863177.064801105,0.0,1.0
2000-04-07,29.25,30.31,29.25,30.13,705000,20.2708699217254,21.0054723872649,20.2708699217254,20.880728572362,1017284.90585888,0.0,1.0
2000-04-10,28.25,29.31,27.94,29.31,1273900,19.5778487278203,20.3124511933598,19.3630121577097,20.3124511933598,1838183.32138103,0.0,1.0
2000-04-11,28.31,28.63,28.13,28.25,560500,19.6194299994546,19.8411967815043,19.4946861845517,19.5778487278203,808777.574090639,0.0,1.0
2000-04-12,28.25,29.44,27.81,28.06,1825700,19.5778487278203,20.4025439485674,19.272919402502,19.4461747009783,2634407.16684617,0.0,1.0
2000-04-13,27.31,28.25,27.25,28.25,697300,18.9264088055495,19.5778487278203,18.8848275339152,19.5778487278203,1006174.13454666,0.0,1.0
2000-04-14,25.69,27.31,25.5,27.31,855600,17.8037144714231,18.9264088055495,17.6720404445812,18.9264088055495,1234594.27723809,0.0,1.0
2000-04-17,25.06,25.94,24.69,24.88,1941800,17.3671111192629,17.9769697698994,17.110693277518,17.24236730436,2801934.5109174,0.0,1.0
2000-04-18,25.38,25.56,24.44,25.13,1923300,17.5888779013125,17.7136217162155,16.9374379790417,17.4156226028363,2775239.80062182,0.0,1.0
2000-04-19,25.5,26.31,25.38,25.63,767400,17.6720404445812,18.2333876116443,17.5888779013125,17.7621331997888,1107325.44220723,0.0,1.0
2000-04-20,26.13,26.38,25.19,25.5,779700,18.1086437967414,18.2818990952177,17.4572038744706,17.6720404445812,1125073.81716052,0.0,1.0
2000-04-24,26.63,27.0,25.69,25.81,697300,18.455154393694,18.7115722354389,17.8037144714231,17.8868770146917,1006174.13454666,0.0,1.0
2000-04-25,27.81,28.06,26.13,26.63,1479500,19.272919402502,19.4461747009783,18.1086437967414,18.455154393694,2134855.34499037,0.0,1.0
2000-04-26,27.06,27.94,26.75,27.81,1226300,18.7531535070732,19.3630121577097,18.5383169369626,19.272919402502,1769498.55326913,0.0,1.0
2000-04-27,26.19,26.88,25.63,26.81,813600,18.1502250683757,18.6284096921703,17.7621331997888,18.5798982085969,1173990.07008054,0.0,1.0
2000-04-28,27.06,27.25,25.75,26.19,1238600,18.7531535070732,18.8848275339152,17.8452957430574,18.1502250683757,1787246.92822242,0.0,1.0
2000-05-01,28.63,29.88,26.94,27.13,1008900,19.8411967815043,20.7074732738857,18.6699909638046,18.8016649906465,1455799.63336315,0.0,1.0
2000-05-02,28.13,28.5,27.0,28.5,910300,19.4946861845517,19.7511040262966,18.7115722354389,19.7511040262966,1313524.04227423,0.0,1.0
2000-05-03,26.25,28.25,26.0,27.94,586100,18.19180634001,19.5778487278203,18.0185510415337,19.3630121577097,845717.281310479,0.0,1.0
2000-05-04,29.38,30.13,26.5,26.5,1557000,20.3609626769331,20.880728572362,18.3650616384863,18.3650616384863,2246684.53676918,0.0,1.0
2000-05-05,29.56,29.94,28.69,29.0,725400,20.485706491836,20.74905454552,19.8827780531386,20.0976146232492,1046721.23504969,0.0,1.0
2000-05-08,30.31,30.94,29.25,29.38,575200,21.0054723872649,21.4420757394251,20.2708699217254,20.3609626769331,829989.046595781,0.0,1.0
2000-05-09,30.88,31.25,30.31,30.31,937800,21.4004944677908,21.6569123095357,21.0054723872649,21.0054723872649,1353205.3683893,0.0,1.0
2000-05-10,31.75,32.25,30.94,30.94,1255600,22.0034229064883,22.3499335034409,21.4420757394251,21.4420757394251,1811777.20254809,0.0,1.0
2000-05-11,31.88,32.69,31.44,31.81,688800,22.093515661696,22.6548628287591,21.7885863363777,22.0450041781226,993908.99738382,0.0,1.0
2000-05-12,32.56,33.0,31.75,31.75,758200,22.5647700735515,22.8696993988697,22.0034229064883,22.0034229064883,1094050.23492511,0.0,1.0
2000-05-15,34.13,34.44,32.38,32.56,743000,23.6528133479825,23.8676499180931,22.4400262586485,22.5647700735515,1072117.28376333,0.0,1.0
2000-05-16,34.31,34.81,33.56,34.5,664300,23.7775571628855,24.124067759838,23.2577912674566,23.9092311897274,958556.543208583,0.0,1.0
2000-05-17,33.0,34.06,32.63,34.06,786600,22.8696993988697,23.6043018644092,22.6132815571248,23.6043018644092,1135030.22262212,0.0,1.0
2000-05-18,33.56,33.94,33.0,33.0,661100,23.2577912674566,23.5211393211406,22.8696993988697,22.8696993988697,953939.079806105,0.0,1.0
2000-05-19,33.0,33.31,32.0,33.13,857700,22.8696993988697,23.0845359689803,22.1766782049646,22.9597921540774,1237624.48759597,0.0,1.0
2000-05-22,33.75,34.0,33.0,33.0,589600,23.3894652942986,23.5627205927749,22.8696993988697,22.8696993988697,850767.631906941,0.0,1.0
2000-05-23,33.81,34.06,33.0,33.69,496300,23.4310465659329,23.6043018644092,22.8696993988697,23.3478840226643,716139.714578384,0.0,1.0
2000-05-24,34.94,35.0,33.0,33.0,1083400,24.2141605150457,24.25574178668,22.8696993988697,22.8696993988697,1563299.95320214,0.0,1.0
2000-05-25,34.94,35.81,34.75,35.0,805500,24.2141605150457,24.8170889537432,24.0824864882037,24.25574178668,1162302.11584301,0.0,1.0
2000-05-26,35.0,35.25,34.88,35.0,435300,24.25574178668,24.4289970851563,24.1725792434114,24.25574178668,628119.318468609,0.0,1.0
2000-05-30,35.75,35.81,34.88,34.88,335800,24.7755076821089,24.8170889537432,24.1725792434114,24.1725792434114,484545.065797745,0.0,1.0
2000-05-31,35.5,35.75,35.13,35.13,565700,24.6022523836326,24.7755076821089,24.3458345418877,24.3458345418877,816280.952119668,0.0,1.0
2000-06-01,35.38,35.88,34.75,35.0,633000,24.519089840364,24.8656004373165,24.0824864882037,24.25574178668,913391.979303075,0.0,1.0
2000-06-02,36.56,36.94,35.13,35.25,621400,25.336854849172,25.600202902856,24.3458345418877,24.4289970851563,896653.674469088,0.0,1.0
2000-06-05,35.13,36.69,34.81,36.44,507700,24.3458345418877,25.4269476043797,24.124067759838,25.2536923059034,732589.427949718,0.0,1.0
2000-06-06,35.0,35.19,34.88,34.88,1196900,24.25574178668,24.387415813522,24.1725792434114,24.1725792434114,1727075.60825885,0.0,1.0
2000-06-07,35.69,36.44,34.94,35.06,380100,24.7339264104746,25.2536923059034,24.2141605150457,24.2973230583143,548468.074775828,0.0,1.0
2000-06-08,34.81,35.44,34.5,35.44,331600,24.124067759838,24.5606711119983,23.9092311897274,24.5606711119983,478484.645081992,0.0,1.0
2000-06-09,35.63,35.88,35.06,35.06,632700,24.6923451388403,24.8656004373165,24.2973230583143,24.2973230583143,912959.092109093,0.0,1.0
2000-06-12,35.44,36.38,35.25,35.75,487700,24.5606711119983,25.2121110342691,24.4289970851563,24.7755076821089,703730.281684218,0.0,1.0
2000-06-13,36.31,36.38,35.31,35.44,965400,25.1635995506958,25.2121110342691,24.4705783567906,24.5606711119983,1393030.99023568,0.0,1.0
2000-06-14,36.44,36.75,36.06,36.31,679700,25.2536923059034,25.468528876014,24.9903442522195,25.1635995506958,980778.08583302,0.0,1.0
2000-06-15,36.0,36.63,35.63,36.44,1051600,24.9487629805852,25.3853663327454,24.6923451388403,25.2536923059034,1517413.91063999,0.0,1.0
2000-06-16,35.81,36.19,35.75,36.0,767200,24.8170889537432,25.0804370074271,24.7755076821089,24.9487629805852,1107036.85074458,0.0,1.0
2000-06-19,35.0,35.75,35.0,35.56,656200,24.25574178668,24.7755076821089,24.25574178668,24.6438336552669,946868.588971057,0.0,1.0
2000-06-20,34.63,35.13,34.63,35.0,251300,23.9993239449351,24.3458345418877,23.9993239449351,24.25574178668,362615.172826008,0.0,1.0
2000-06-21,32.88,34.69,32.75,34.63,962900,22.7865368556011,24.0409052165694,22.6964441003934,23.9993239449351,1389423.5969525,0.0,1.0
2000-06-22,31.94,32.88,31.31,32.88,1851000,22.1350969333303,22.7865368556011,21.69849358117,22.7865368556011,2670913.98687203,0.0,1.0
2000-06-23,32.25,32.81,32.0,32.19,740600,22.3499335034409,22.7380253720278,22.1766782049646,22.3083522318066,1068654.18621147,0.0,1.0
2000-06-26,32.19,33.06,32.06,32.38,602300,22.3083522318066,22.911280670504,22.2182594765989,22.4400262586485,869093.189785532,0.0,1.0
2000-06-27,32.5,33.19,32.25,32.75,432300,22.5231888019172,23.0013734257117,22.3499335034409,22.6964441003934,623790.446528782,0.0,1.0
2000-06-28,32.59,33.94,32.5,32.63,748600,22.5855607093686,23.5211393211406,22.5231888019172,22.6132815571248,1080197.84471767,0.0,1.0
2000-06-29,32.38,32.69,31.38,32.25,743600,22.4400262586485,22.6548628287591,21.7470050647434,22.3499335034409,1072983.05815129,0.0,1.0
2000-06-30,31.06,32.44,30.5,32.38,714000,21.5252382826938,22.4816075302828,21.1371464141069,22.4400262586485,1030271.52167835,0.0,1.0
2000-07-03,31.44,31.56,31.06,31.13,491600,21.7885863363777,21.8717488796463,21.5252382826938,21.5737497662671,709357.815205991,0.0,1.0
2000-07-05,31.31,32.0,31.19,31.25,806900,21.69849358117,22.1766782049646,21.6153310379014,21.6569123095357,1164322.2560816,0.0,1.0
2000-07-06,31.38,31.63,31.0,31.31,496100,21.7470050647434,21.9202603632197,21.4836570110594,21.69849358117,715851.123115728,0.0,1.0
2000-07-07,31.31,31.63,30.94,31.38,709100,21.69849358117,21.9202603632197,21.4420757394251,21.7470050647434,1023201.03084331,0.0,1.0
2000-07-10,31.19,31.44,30.94,31.44,427500,21.6153310379014,21.7885863363777,21.4420757394251,21.7885863363777,616864.251425064,0.0,1.0
2000-07-11,31.56,31.56,31.0,31.19,479400,21.8717488796463,21.8717488796463,21.4836570110594,21.6153310379014,691753.735984037,0.0,1.0
2000-07-12,32.31,32.75,31.5,31.5,704500,22.3915147750752,22.6964441003934,21.830167608012,21.830167608012,1016563.42720224,0.0,1.0
2000-07-13,32.38,32.81,32.19,32.44,784300,22.4400262586485,22.7380253720278,22.3083522318066,22.4816075302828,1131711.42080159,0.0,1.0
2000-07-14,32.38,32.88,32.0,32.63,582000,22.4400262586485,22.7865368556011,22.1766782049646,22.6132815571248,839801.156326053,0.0,1.0
2000-07-17,29.94,32.13,29.5,32.13,1492400,20.74905454552,22.2667709601723,20.4441252202017,22.2667709601723,2153469.49433161,0.0,1.0
2000-07-18,29.81,30.13,29.0,30.13,894400,20.6589617903123,20.880728572362,20.0976146232492,20.880728572362,1290581.02099316,0.0,1.0
2000-07-19,30.31,30.75,29.75,29.81,575800,21.0054723872649,21.3104017125832,20.617380518678,20.6589617903123,830854.820983746,0.0,1.0
2000-07-20,30.63,31.06,29.88,30.06,391200,21.2272391693145,21.5252382826938,20.7074732738857,20.8322170887886,564484.900953182,0.0,1.0
2000-07-21,30.5,31.0,29.81,30.81,422300,21.1371464141069,21.4836570110594,20.6589617903123,21.3519829842175,609360.873396033,0.0,1.0
2000-07-24,29.69,30.13,29.44,30.13,434500,20.5757992470437,20.880728572362,20.4025439485674,20.880728572362,626964.952617989,0.0,1.0
2000-07-25,32.5,32.75,29.69,29.69,1248900,22.5231888019172,22.6964441003934,20.5757992470437,20.5757992470437,1802109.38854915,0.0,1.0
2000-07-26,35.44,36.44,34.88,35.75,2981000,24.5606711119983,25.2536923059034,24.1725792434114,24.7755076821089,4301455.75087278,0.0,1.0
2000-07-27,36.19,36.5,35.44,35.5,1083900,25.0804370074271,25.2952735775377,24.5606711119983,24.6022523836326,1564021.43185878,0.0,1.0
2000-07-28,35.09,35.94,34.31,35.94,1176000,24.3181136941315,24.9071817089509,23.7775571628855,24.9071817089509,1696917.8004114,0.0,1.0
2000-07-31,36.0,36.63,35.63,35.75,1209100,24.9487629805852,25.3853663327454,24.6923451388403,24.7755076821089,1744679.6874808,0.0,1.0
2000-08-01,35.19,35.88,34.5,35.88,1026200,24.387415813522,24.8656004373165,23.9092311897274,24.8656004373165,1480762.79488281,0.0,1.0
2000-08-02,37.0,37.5,35.88,36.0,2556100,25.6417841744903,25.9882947714429,24.8656004373165,24.9487629805852,3688343.18846223,0.0,1.0
2000-08-03,38.31,38.31,36.75,36.75,1248400,26.549641938506,26.549641938506,25.468528876014,25.468528876014,1801387.90989252,0.0,1.0
2000-08-04,39.0,39.63,38.5,38.75,1258500,27.0278265623006,27.4644299144608,26.681315965348,26.8545712638243,1815961.77875659,0.0,1.0
2000-08-07,39.06,39.13,38.31,38.81,503500,27.0694078339349,27.1179193175083,26.549641938506,26.8961525354586,726529.007233964,0.0,1.0
2000-08-08,38.81,39.13,37.75,38.81,1209700,26.8961525354586,27.1179193175083,26.1615500699192,26.8961525354586,1745545.46186877,0.0,1.0
2000-08-09,37.63,38.63,37.19,38.56,1207500,26.0783875266505,26.7714087205557,25.7734582013323,26.7228972369823,1742370.95577957,0.0,1.0
2000-08-10,36.63,37.38,36.13,37.38,751800,25.3853663327454,25.9051322281743,25.0388557357928,25.9051322281743,1084815.30812015,0.0,1.0
2000-08-11,37.75,38.44,36.75,36.81,1214600,26.1615500699192,26.6397346937137,25.468528876014,25.5101101476483,1752615.95270381,0.0,1.0
2000-08-14,38.06,38.38,37.0,37.5,551200,26.3763866400298,26.5981534220794,25.6417841744903,25.9882947714429,795358.07107718,0.0,1.0
2000-08-15,37.69,38.25,36.81,38.25,741300,26.1199687982849,26.5080606668717,25.5101101476483,26.5080606668717,1069664.25633076,0.0,1.0
2000-08-16,37.0,37.94,36.81,37.56,476600,25.6417841744903,26.2932240967611,25.5101101476483,26.0298760430772,687713.455506866,0.0,1.0
2000-08-17,37.44,37.5,36.81,37.31,513600,25.9467134998086,25.9882947714429,25.5101101476483,25.8566207446009,741102.87609804,0.0,1.0
2000-08-18,36.88,37.25,36.63,37.25,403100,25.5586216312217,25.8150394729666,25.3853663327454,25.8150394729666,581656.092981153,0.0,1.0
2000-08-21,36.94,37.19,36.63,36.81,231000,25.600202902856,25.7734582013323,25.3853663327454,25.5101101476483,333323.139366525,0.0,1.0
2000-08-22,37.13,37.31,36.38,36.94,426900,25.731876929698,25.8566207446009,25.2121110342691,25.600202902856,615998.477037098,0.0,1.0
2000-08-23,36.31,37.5,36.19,37.38,467000,25.1635995506958,25.9882947714429,25.0804370074271,25.9051322281743,673861.065299425,0.0,1.0
2000-08-24,36.19,36.56,36.19,36.31,657600,25.0804370074271,25.336854849172,25.0804370074271,25.1635995506958,948888.729209643,0.0,1.0
2000-08-25,36.38,36.88,36.13,36.25,378400,25.2121110342691,25.5586216312217,25.0388557357928,25.1220182790614,546015.047343261,0.0,1.0
2000-08-28,36.56,36.81,35.88,35.88,582300,25.336854849172,25.5101101476483,24.8656004373165,24.8656004373165,840234.043520035,0.0,1.0
2000-08-29,36.38,36.5,35.63,36.0,327800,25.2121110342691,25.2952735775377,24.6923451388403,24.9487629805852,473001.407291546,0.0,1.0
2000-08-30,37.0,38.13,36.19,36.19,353700,25.6417841744903,26.4248981236031,25.0804370074271,25.0804370074271,510374.001705368,0.0,1.0
2000-08-31,37.2,38.25,36.81,36.88,475800,25.7803884132713,26.5080606668717,25.5101101476483,25.5586216312217,686559.089656247,0.0,1.0
2000-09-01,35.31,37.75,35.0,37.63,786100,24.4705783567906,26.1615500699192,24.25574178668,26.0783875266505,1134308.74396548,0.0,1.0
2000-09-05,36.25,36.56,35.44,35.44,615000,25.1220182790614,25.336854849172,24.5606711119983,24.5606711119983,887418.747664128,0.0,1.0
2000-09-06,37.0,37.13,36.25,36.38,533600,25.6417841744903,25.731876929698,25.1220182790614,25.2121110342691,769962.022363541,0.0,1.0
2000-09-07,37.31,37.44,35.88,36.75,434500,25.8566207446009,25.9467134998086,24.8656004373165,25.468528876014,626964.952617988,0.0,1.0
2000-09-08,38.31,38.5,37.06,37.31,384900,26.549641938506,26.681315965348,25.6833654461246,25.8566207446009,555394.269879549,0.0,1.0
2000-09-11,39.25,39.31,38.31,38.38,1134200,27.2010818607769,27.2426631324112,26.549641938506,26.5981534220794,1636602.18471651,0.0,1.0
2000-09-12,39.63,39.75,39.38,39.75,775900,27.4644299144608,27.5475924577294,27.2911746159845,27.5475924577294,1119590.57937008,0.0,1.0
2000-09-13,38.81,39.63,38.06,39.63,945200,26.8961525354586,27.4644299144608,26.3763866400298,27.4644299144608,1363883.25250753,0.0,1.0
2000-09-14,38.5,39.25,38.13,38.56,809900,26.681315965348,27.2010818607769,26.4248981236031,26.7228972369823,1168651.12802143,0.0,1.0
2000-09-15,38.31,38.88,38.25,38.75,878800,26.549641938506,26.944664019032,26.5080606668717,26.8545712638243,1268070.88690607,0.0,1.0
2000-09-18,36.13,38.0,36.13,38.0,752100,25.0388557357928,26.3348053683954,25.0388557357928,26.3348053683954,1085248.19531413,0.0,1.0
2000-09-19,36.56,37.13,35.5,35.5,1549700,25.336854849172,25.731876929698,24.6022523836326,24.6022523836326,2236150.94838227,0.0,1.0
2000-09-20,36.38,36.63,36.0,36.44,561200,25.2121110342691,25.3853663327454,24.9487629805852,25.2536923059034,809787.644209932,0.0,1.0
2000-09-21,35.75,36.5,35.38,36.13,991500,24.7755076821089,25.2952735775377,24.519089840364,25.0388557357928,1430692.17611216,0.0,1.0
2000-09-22,37.31,37.31,35.56,35.75,993100,25.8566207446009,25.8566207446009,24.6438336552669,24.7755076821089,1433000.9078134,0.0,1.0
2000-09-25,38.75,39.0,36.63,37.31,1493100,26.8545712638243,27.0278265623006,25.3853663327454,25.8566207446009,2154479.56445091,0.0,1.0
2000-09-26,37.75,38.75,37.44,38.75,580900,26.1615500699192,26.8545712638243,25.9467134998086,26.8545712638243,838213.903281447,0.0,1.0
2000-09-27,39.06,39.25,37.69,37.75,781900,27.0694078339349,27.2010818607769,26.1199687982849,26.1615500699192,1128248.32324972,0.0,1.0
2000-09-28,41.13,42.0,39.06,39.06,2963100,28.5039617053185,29.106890144016,27.0694078339349,27.0694078339349,4275626.81496517,0.0,1.0
2000-09-29,39.25,41.69,39.25,40.94,1737300,27.2010818607769,28.8920535739054,27.2010818607769,28.3722876784766,2506849.74035266,0.0,1.0
2000-10-02,39.75,40.38,37.88,39.0,723100,27.5475924577294,27.9841958098897,26.2516428251268,27.0278265623006,1043402.43322916,0.0,1.0
2000-10-03,39.31,40.31,39.13,39.25,613200,27.2426631324112,27.9356843263163,27.1179193175083,27.2010818607769,884821.424500231,0.0,1.0
2000-10-04,38.88,40.44,38.75,39.56,499200,26.944664019032,28.025777081524,26.8545712638243,27.4159184308875,720324.29078688,0.0,1.0
2000-10-05,39.94,40.44,39.0,39.13,687200,27.6792664845714,28.025777081524,27.0278265623006,27.1179193175083,991600.265682582,0.0,1.0
2000-10-06,38.56,40.38,38.13,39.94,496200,26.7228972369823,27.9841958098897,26.4248981236031,27.6792664845714,715995.418847057,0.0,1.0
2000-10-09,38.38,39.44,38.13,38.5,361100,26.5981534220794,27.3327558876189,26.4248981236031,26.681315965348,521051.885823603,0.0,1.0
2000-10-10,38.19,38.94,38.06,38.63,402800,26.4664793952374,26.9862452906663,26.3763866400298,26.7714087205557,581223.205787171,0.0,1.0
2000-10-11,38.19,38.88,38.0,38.06,537700,26.4664793952374,26.944664019032,26.3348053683954,26.3763866400298,775878.147347969,0.0,1.0
2000-10-12,36.31,37.75,36.19,37.75,1026400,25.1635995506958,26.1615500699192,25.0804370074271,26.1615500699192,1481051.38634546,0.0,1.0
2000-10-13,36.94,37.5,36.81,37.06,663400,25.600202902856,25.9882947714429,25.5101101476483,25.6833654461246,957257.881626636,0.0,1.0
2000-10-16,37.38,37.5,36.63,36.94,395200,25.9051322281743,25.9882947714429,25.3853663327454,25.600202902856,570256.73020628,0.0,1.0
2000-10-17,36.56,37.38,36.56,37.13,506000,25.336854849172,25.9051322281743,25.336854849172,25.731876929698,730136.400517152,0.0,1.0
2000-10-18,36.88,37.13,35.94,36.63,1396400,25.5586216312217,25.731876929698,24.9071817089509,25.3853663327454,2014945.59225721,0.0,1.0
2000-10-19,37.88,38.5,36.88,37.0,1587800,26.2516428251268,26.681315965348,25.5586216312217,25.6417841744903,2291127.62201805,0.0,1.0
2000-10-20,37.63,38.0,37.44,37.63,481200,26.0783875266505,26.3348053683954,25.9467134998086,26.0783875266505,694351.059147932,0.0,1.0
2000-10-23,38.06,39.25,37.81,37.88,1255500,26.3763866400298,27.2010818607769,26.2031313415535,26.2516428251268,1811632.90681676,0.0,1.0
2000-10-24,39.81,39.88,38.5,38.5,1134500,27.5891737293638,27.6376852129371,26.681315965348,26.681315965348,1637035.07191049,0.0,1.0
2000-10-25,40.56,41.13,39.63,39.63,1316900,28.1089396247926,28.5039617053185,27.4644299144608,27.4644299144608,1900230.48585185,0.0,1.0
2000-10-26,38.88,40.88,38.38,40.88,750900,26.944664019032,28.3307064068423,26.5981534220794,28.3307064068423,1083516.6465382,0.0,1.0
2000-10-27,39.94,41.0,39.88,39.88,1269400,27.6792664845714,28.4138689501109,27.6376852129371,27.6376852129371,1831690.01347129,0.0,1.0
2000-10-30,41.94,42.31,39.94,39.94,1281900,29.0653088723817,29.3217267141266,27.6792664845714,27.6792664845714,1849726.97988723,0.0,1.0
2000-10-31,41.44,41.75,40.81,41.5,1110600,28.8712629380883,29.0872400498356,28.432341710989,28.9130649597168,1594085.58256328,0.22,1.0
2000-11-01,40.63,42.13,40.13,41.56,773900,28.3069356461034,29.3519861868161,27.9585854658659,28.9548669813453,1110807.52057061,0.0,1.0
2000-11-02,33.19,33.5,31.0,32.5,18165100,23.1234849641687,23.339462075916,21.5977111747282,22.6427617154409,26073045.2150371,0.0,1.0
2000-11-03,30.06,32.63,28.5,32.5,11447800,20.9428128358816,22.7333327623026,19.8559602735404,22.6427617154409,16431454.1077507,0.0,1.0
2000-11-06,30.19,31.25,28.13,30.75,6036300,21.0333838827434,21.771886264847,19.5981811401646,21.4235360846094,8664126.41997721,0.0,1.0
2000-11-07,31.13,31.38,30.13,30.13,4359900,21.68828222159,21.8624573117087,20.9915818611149,20.9915818611149,6257927.00469802,0.0,1.0
2000-11-08,29.94,31.94,29.5,31.38,2965800,20.8592087926246,22.2526095135748,20.5526606340155,21.8624573117087,4256923.30340912,0.0,1.0
2000-11-09,30.0,30.75,29.63,30.19,1699700,20.9010108142531,21.4235360846094,20.6432316808773,21.0333838827434,2439642.77389051,0.0,1.0
2000-11-10,31.13,31.13,30.19,30.25,1396800,21.68828222159,21.68828222159,21.0333838827434,21.0751859043719,2004879.11194344,0.0,1.0
2000-11-13,30.75,31.13,29.56,30.88,1150000,21.4235360846094,21.68828222159,20.594462655644,21.5141071314712,1650637.87137383,0.0,1.0
2000-11-14,30.56,30.94,30.38,30.5,891900,21.2911630161191,21.5559091530997,21.1657569512336,21.2493609944906,1280177.31954636,0.0,1.0
2000-11-15,30.44,30.75,29.94,30.63,3593600,21.2075589728621,21.4235360846094,20.8592087926246,21.3399320413524,5158028.04745129,0.0,1.0
2000-11-16,31.0,31.19,30.38,30.63,843800,21.5977111747282,21.7300842432185,21.1657569512336,21.3399320413524,1211137.59640455,0.0,1.0
2000-11-17,31.06,31.5,30.94,31.06,1149200,21.6395131963567,21.9460613549657,21.5559091530997,21.6395131963567,1649489.60155026,0.0,1.0
2000-11-20,30.19,31.06,29.88,31.0,620700,21.0333838827434,21.6395131963567,20.8174067709961,21.5977111747282,890913.849358027,0.0,1.0
2000-11-21,30.31,30.31,29.94,30.0,533700,21.1169879260004,21.1169879260004,20.8592087926246,20.9010108142531,766039.506045399,0.0,1.0
2000-11-22,29.88,30.13,29.88,30.13,1006500,20.8174067709961,20.9915818611149,20.8174067709961,20.9915818611149,1444666.97177196,0.0,1.0
2000-11-24,29.94,30.31,29.94,29.94,351600,20.8592087926246,21.1169879260004,20.8592087926246,20.8592087926246,504664.587456553,0.0,1.0
2000-11-27,30.5,30.81,30.0,30.06,1077400,21.2493609944906,21.4653381062379,20.9010108142531,20.9428128358816,1546432.38488536,0.0,1.0
2000-11-28,30.06,30.63,30.0,30.25,1007000,20.9428128358816,21.3399320413524,20.9010108142531,21.0751859043719,1445384.64041169,0.0,1.0
2000-11-29,31.25,31.31,29.94,30.0,1394400,21.771886264847,21.8136882864755,20.8592087926246,20.9010108142531,2001434.30247275,0.0,1.0
2000-11-30,31.06,31.38,30.44,31.31,960500,21.6395131963567,21.8624573117087,21.2075589728621,21.8136882864755,1378641.45691701,0.0,1.0
2000-12-01,30.56,31.75,30.38,31.25,1137100,21.2911630161191,22.1202364450845,21.1657569512336,21.771886264847,1632122.02046885,0.0,1.0
2000-12-04,30.13,30.81,30.0,30.56,916900,20.9915818611149,21.4653381062379,20.9010108142531,21.2911630161191,1316060.75153274,0.0,1.0
2000-12-05,30.63,30.75,30.13,30.38,2917500,21.3399320413524,21.4235360846094,20.9915818611149,21.1657569512336,4187596.51281142,0.0,1.0
2000-12-06,31.44,32.69,30.56,30.63,1343300,21.9042593333372,22.7751347839311,21.2911630161191,21.3399320413524,1928088.56749258,0.0,1.0
2000-12-07,32.19,32.56,31.38,31.38,1454700,22.4267846036936,22.6845637370694,21.8624573117087,21.8624573117087,2087985.14042391,0.0,1.0
2000-12-08,33.13,33.75,32.13,32.44,1161600,23.0816829425402,23.5136371660347,22.3849825820651,22.6009596938123,1667287.78381551,0.0,1.0
2000-12-11,32.94,33.25,32.69,33.13,729300,22.9493098740499,23.1652869857972,22.7751347839311,23.0816829425402,1046791.4779069,0.0,1.0
2000-12-12,32.5,33.13,32.5,32.94,772100,22.6427617154409,23.0816829425402,22.6427617154409,22.9493098740499,1108223.91346759,0.0,1.0
2000-12-13,31.88,32.88,31.69,32.88,814900,22.2108074919463,22.9075078524214,22.078434423456,22.9075078524214,1169656.34902829,0.0,1.0
2000-12-14,31.25,31.81,30.5,31.69,2278200,21.771886264847,22.162038466713,21.2493609944906,22.078434423456,3269985.39005551,0.0,1.0
2000-12-15,31.13,31.75,31.06,31.25,2027200,21.68828222159,22.1202364450845,21.6395131963567,21.771886264847,2909715.73291218,0.0,1.0
2000-12-18,31.63,31.94,31.38,31.38,683200,22.0366324018275,22.2526095135748,21.8624573117087,21.8624573117087,980622.429323997,0.0,1.0
2000-12-19,31.31,31.88,31.19,31.88,531300,21.8136882864755,22.2108074919463,21.7300842432185,22.2108074919463,762594.696574706,0.0,1.0
2000-12-20,31.31,31.81,31.13,31.31,794000,21.8136882864755,22.162038466713,21.68828222159,21.8136882864755,1139657.79988767,0.0,1.0
2000-12-21,32.19,32.44,31.44,31.88,663400,22.4267846036936,22.6009596938123,21.9042593333372,22.2108074919463,952202.751190777,0.0,1.0
2000-12-22,32.25,32.88,32.0,32.13,576500,22.4685866253221,22.9075078524214,22.2944115352033,22.3849825820651,827471.941606094,0.0,1.0
2000-12-26,32.62,32.69,32.0,32.19,497500,22.7263657586979,22.7751347839311,22.2944115352033,22.4267846036936,714080.29652911,0.0,1.0
2000-12-27,34.81,34.94,32.94,33.0,950400,24.2521395481383,24.3427105950001,22.9493098740499,22.9911118956784,1364144.55039451,0.0,1.0
2000-12-28,34.5,34.63,34.06,34.63,1326800,24.0361624363911,24.1267334832528,23.729614277782,24.1267334832528,1904405.50238155,0.0,1.0
2000-12-29,34.25,34.94,34.25,34.25,588500,23.8619873462723,24.3427105950001,23.8619873462723,23.8619873462723,844695.988959561,0.0,1.0
2001-01-02,33.56,34.38,33.44,34.25,817700,23.3812640975445,23.952558393134,23.2976600542874,23.8619873462723,1173675.29341076,0.0,1.0
2001-01-03,34.13,34.25,33.5,33.63,1298700,23.7783833030153,23.8619873462723,23.339462075916,23.4300331227777,1864072.52482885,0.0,1.0
2001-01-04,33.94,34.94,33.75,33.88,2784100,23.646010234525,24.3427105950001,23.5136371660347,23.6042082128965,3996122.51973205,0.0,1.0
2001-01-05,32.44,33.88,32.13,33.81,1546300,22.6009596938123,23.6042082128965,22.3849825820651,23.5554391876632,2219462.03522204,0.0,1.0
2001-01-08,33.13,33.44,32.69,32.75,885300,23.0816829425402,23.2976600542874,22.7751347839311,22.8169368055596,1270704.09350195,0.0,1.0
2001-01-09,32.94,33.31,32.81,33.06,649900,22.9493098740499,23.2070890074257,22.8587388271881,23.0329139173069,932825.697918129,0.0,1.0
2001-01-10,32.69,33.06,32.0,32.0,563200,22.7751347839311,23.0329139173069,22.2944115352033,22.2944115352033,808381.955789338,0.0,1.0
2001-01-11,33.19,33.75,32.69,32.69,1121000,23.1234849641687,23.5136371660347,22.7751347839311,22.7751347839311,1609013.09026961,0.0,1.0
2001-01-12,31.81,33.06,30.81,33.0,1030200,22.162038466713,23.0329139173069,21.4653381062379,22.9911118956784,1478684.46529506,0.0,1.0
2001-01-16,32.81,33.44,31.5,31.63,698800,22.8587388271881,23.2976600542874,21.9460613549657,22.0366324018275,1003013.6908835,0.0,1.0
2001-01-17,32.56,33.25,32.44,32.94,520800,22.6845637370694,23.1652869857972,22.6009596938123,22.9493098740499,747523.655140423,0.0,1.0
2001-01-18,32.88,33.06,32.5,33.0,1006200,22.9075078524214,23.0329139173069,22.6427617154409,22.9911118956784,1444236.37058812,0.0,1.0
2001-01-19,33.0,33.13,32.31,33.0,890300,22.9911118956784,23.0816829425402,22.5103886469506,22.9911118956784,1277880.77989923,0.0,1.0
2001-01-22,33.94,34.31,32.81,32.94,786600,23.646010234525,23.9037893679008,22.8587388271881,22.9493098740499,1129036.3040197,0.0,1.0
2001-01-23,34.75,34.81,33.75,34.38,819600,24.2103375265098,24.2521395481383,23.5136371660347,23.952558393134,1176402.43424173,0.0,1.0
2001-01-24,34.94,35.75,34.38,34.63,817000,24.3427105950001,24.9070378869849,23.952558393134,24.1267334832528,1172670.55731514,0.0,1.0
2001-01-25,35.0,35.5,34.56,35.19,767100,24.3845126166286,24.7328627968662,24.0779644580196,24.5168856851189,1101047.22707031,0.0,1.0
2001-01-26,33.88,34.94,33.56,34.38,1071400,23.6042082128965,24.3427105950001,23.3812640975445,23.952558393134,1537820.36120862,0.0,1.0
2001-01-29,34.05,34.15,32.9,33.87,1002900,23.7226472741773,23.7923173102248,22.9214418596309,23.5972412092917,1439499.75756592,0.0,1.0
2001-01-30,35.11,35.48,33.1,33.85,987400,24.4611496562809,24.7189287896567,23.0607819317259,23.5833072020822,1417252.02973436,0.0,1.0
2001-01-31,35.15,35.49,34.45,34.86,1027200,24.4890176706999,24.7258957932614,24.0013274183673,24.2869745661621,1474378.45345669,0.0,1.0
2001-02-01,34.63,35.48,34.15,35.16,645000,24.1267334832528,24.7189287896567,23.7923173102248,24.4959846743046,925792.545248798,0.0,1.0
2001-02-02,34.71,35.38,34.63,34.63,988900,24.1824695120908,24.6492587536091,24.1267334832528,24.1267334832528,1419405.03565354,0.0,1.0
2001-02-05,35.38,35.87,34.72,34.96,649300,24.6492587536091,24.9906419302419,24.1894365156956,24.3566446022096,931964.495550457,0.0,1.0
2001-02-06,35.15,35.35,34.75,35.16,379600,24.6422917500044,24.7825039363487,24.3618673773159,24.6493023593216,541465.060772914,0.22,1.0
2001-02-07,35.18,35.58,35.12,35.15,436900,24.663323577956,24.9437479506446,24.6212599220528,24.6422917500044,623198.327322672,0.0,1.0
2001-02-08,35.5,36.5,34.75,35.0,1373200,24.8876630761069,25.5887240078282,24.3618673773159,24.5371326102462,1958745.5781174,0.0,1.0
2001-02-09,36.28,36.32,35.05,35.4,685200,25.4344906028495,25.4625330401183,24.5721856568323,24.8175569829347,977375.815704953,0.0,1.0
2001-02-12,37.1,37.15,35.9,36.03,726100,26.009360566861,26.044413613447,25.1680874487954,25.2592253699192,1035715.96582511,0.0,1.0
2001-02-13,37.11,37.25,36.16,36.85,903600,26.0163711761782,26.1145197066192,25.3503632910429,25.8340953339306,1288903.65888937,0.0,1.0
2001-02-14,38.0,38.18,36.9,36.95,1530900,26.6403154054102,26.76650637312,25.8691483805167,25.9042014271028,2183690.36232153,0.0,1.0
2001-02-15,36.68,38.15,36.4,37.85,782400,25.714914975538,26.7454745451684,25.518617914656,26.535156265652,1116022.82283648,0.0,1.0
2001-02-16,36.32,37.15,36.1,36.45,824100,25.4625330401183,26.044413613447,25.3082996351397,25.5536709612421,1175504.10058735,0.0,1.0
2001-02-20,34.07,36.15,33.5,36.07,1873700,23.8851459437454,25.3433526817257,23.4855412126642,25.287267807188,2672663.55208168,0.0,1.0
2001-02-21,33.43,34.0,33.0,34.0,747200,23.4364669474437,23.8360716785249,23.1350107468036,23.8360716785249,1065813.20708515,0.0,1.0
2001-02-22,33.72,33.87,32.2,33.68,1391600,23.6397746176429,23.7449337574011,22.5741620014265,23.6117321803741,1984991.51362378,0.0,1.0
2001-02-23,33.14,33.95,32.35,33.73,1013400,23.2331592772445,23.8010186319388,22.6793211411847,23.6467852269601,1445523.42620461,0.0,1.0
2001-02-26,33.63,33.66,33.02,33.23,1018300,23.576679133788,23.5977109617396,23.149031965438,23.2962547610995,1452512.83294272,0.0,1.0
2001-02-27,34.91,35.35,33.63,33.63,1223700,24.4740371263913,24.7825039363487,23.576679133788,23.576679133788,1745497.35212807,0.0,1.0
2001-02-28,34.27,35.18,33.76,34.95,482200,24.0253581300896,24.663323577956,23.6678170549118,24.5020795636601,687814.679411748,0.0,1.0
2001-03-01,34.72,34.9,33.9,34.5,709600,24.3408355493642,24.4670265170741,23.7659655853527,24.1866021443855,1012180.20844168,0.0,1.0
2001-03-02,36.27,36.71,35.0,35.15,1078400,25.4274799935323,25.7359468034897,24.5371326102462,24.6422917500044,1538240.04619997,0.0,1.0
2001-03-05,35.9,36.49,35.34,36.02,1317900,25.1680874487954,25.581713398511,24.7754933270314,25.2522147606019,1879865.13064442,0.0,1.0
2001-03-06,36.05,36.39,35.6,36.3,539200,25.2732465885536,25.5116073053388,24.957769169279,25.4485118214839,769120.023099986,0.0,1.0
2001-03-07,36.55,36.74,36.05,36.05,530700,25.6237770544142,25.7569786314413,25.2732465885536,25.2732465885536,756995.542023672,0.0,1.0
2001-03-08,36.45,37.2,36.32,36.75,502700,25.5536709612421,26.0794666600331,25.4625330401183,25.7639892407585,717056.074948746,0.0,1.0
2001-03-09,36.47,37.0,36.45,36.66,671300,25.5676921798765,25.9392544736888,25.5536709612421,25.7008937569036,957548.723121332,0.0,1.0
2001-03-12,35.53,36.88,35.5,36.41,730400,24.9086949040585,25.8551271618823,24.8876630761069,25.5256285239733,1041849.52684019,0.0,1.0
2001-03-13,35.75,35.76,34.81,35.42,1078800,25.0629283090372,25.0699389183544,24.4039310332191,24.8315782015692,1538810.61001533,0.0,1.0
2001-03-14,34.78,35.2,34.36,35.0,629500,24.3828992052675,24.6773447965905,24.0884536139446,24.5371326102462,897924.804416621,0.0,1.0
2001-03-15,35.15,35.49,34.78,34.78,686800,24.6422917500044,24.8806524667896,24.3828992052675,24.3828992052675,979658.070966378,0.0,1.0
2001-03-16,34.67,35.36,33.75,33.75,1467800,24.3057825027782,24.7895145456659,23.6608064455945,23.6608064455945,2093683.92044911,0.0,1.0
2001-03-19,34.64,35.19,33.9,34.65,930900,24.2847506748265,24.6703341872732,23.7659655853527,24.2917612841437,1327844.63928742,0.0,1.0
2001-03-20,34.56,34.99,34.55,34.74,1239400,24.2286658002888,24.530122000929,24.2216551909716,24.3548567679987,1767891.9818808,0.0,1.0
2001-03-21,34.02,34.6,34.0,34.55,468100,23.8500928971593,24.2567082375577,23.8360716785249,24.2216551909716,667702.304920445,0.0,1.0
2001-03-22,32.9,33.65,32.06,33.61,720000,23.0649046536314,23.5907003524224,22.4760134709855,23.5626579151536,1027014.86764093,0.0,1.0
2001-03-23,33.97,34.04,33.02,33.1,641100,23.8150398505732,23.8641141157937,23.149031965438,23.2051168399757,914471.155061948,0.0,1.0
2001-03-26,34.49,34.89,33.98,34.0,731900,24.1795915350683,24.4600159077569,23.8220504598904,23.8360716785249,1043989.14114778,0.0,1.0
2001-03-27,34.86,34.94,34.18,34.4,509500,24.4389840798052,24.4950689543429,23.9622626462347,24.1164960512134,726755.659809799,0.0,1.0
2001-03-28,34.74,34.9,34.12,34.75,377500,24.3548567679987,24.4670265170741,23.9201989903314,24.3618673773159,538469.600742293,0.0,1.0
2001-03-29,35.19,35.35,34.68,34.74,1734800,24.6703341872732,24.7825039363487,24.3127931120954,24.3548567679987,2474535.2671993,0.0,1.0
2001-03-30,35.5,35.99,35.19,35.19,1530700,24.8876630761069,25.2311829326503,24.6703341872732,24.6703341872732,2183405.08041385,0.0,1.0
2001-04-02,35.39,36.0,35.04,35.75,1103200,24.8105463736175,25.2381935419675,24.5651750475151,25.0629283090372,1573615.00275205,0.0,1.0
2001-04-03,34.52,35.0,34.35,35.0,727600,24.20062336302,24.5371326102462,24.0814430046273,24.5371326102462,1037855.5801327,0.0,1.0
2001-04-04,34.04,34.6,33.65,34.27,714100,23.8641141157937,24.2567082375577,23.5907003524224,24.0253581300896,1018599.05136443,0.0,1.0
2001-04-05,34.98,35.11,34.09,34.29,1101800,24.5231113916118,24.6142493127355,23.8991671623798,24.0393793487241,1571618.0293983,0.0,1.0
2001-04-06,33.48,34.98,33.0,34.98,1100200,23.4715199940298,24.5231113916118,23.1350107468036,24.5231113916118,1569335.77413688,0.0,1.0
2001-04-09,33.15,33.63,32.68,33.6,970800,23.2401698865618,23.576679133788,22.9106712486527,23.5556473058364,1384758.37986919,0.0,1.0
2001-04-10,33.72,33.75,32.61,33.25,801300,23.6397746176429,23.6608064455945,22.8615969834322,23.3102759797339,1142981.96311205,0.0,1.0
2001-04-11,33.57,33.95,33.14,33.51,614600,23.5346154778847,23.8010186319388,23.2331592772445,23.4925518219814,876671.302294607,0.0,1.0
2001-04-12,34.2,34.41,33.42,33.42,763700,23.9762838648691,24.1235066605306,23.4294563381265,23.4294563381265,1089348.96446859,0.0,1.0
2001-04-16,34.62,35.3,34.05,34.2,1548600,24.2707294561921,24.7474508897626,23.8711247251109,23.9762838648691,2208937.81115104,0.0,1.0
2001-04-17,34.64,34.75,34.43,34.52,613800,24.2847506748265,24.3618673773159,24.137527879165,24.20062336302,875530.174663896,0.0,1.0
2001-04-18,35.09,35.65,33.55,34.8,1260400,24.6002280941011,24.9928222158651,23.5205942592503,24.3969204239019,1797846.58218699,0.0,1.0
2001-04-19,35.08,35.52,34.84,34.84,750200,24.5932174847839,24.9016842947413,24.4249628611708,24.4249628611708,1070092.43570032,0.0,1.0
2001-04-20,32.0,35.3,29.75,35.0,5434500,22.4339498150822,24.7474508897626,20.8565627187093,24.5371326102462,7751822.63638147,0.0,1.0
2001-04-23,32.55,33.75,32.25,33.75,3382200,22.819533327529,23.6608064455945,22.6092150480126,23.6608064455945,4824402.34074327,0.0,1.0
2001-04-24,32.36,33.4,32.0,32.75,2247300,22.6863317505019,23.4154351194921,22.4339498150822,22.9597455138732,3205570.15562426,0.0,1.0
2001-04-25,32.77,33.08,32.2,32.4,1335900,22.9737667325077,23.1910956213413,22.5741620014265,22.7143741877708,1905540.50233544,0.0,1.0
2001-04-26,33.11,33.38,32.5,32.52,968000,23.2121274492929,23.4014139008577,22.7844802809429,22.7985014995773,1380764.4331617,0.0,1.0
2001-04-27,33.12,33.41,32.75,32.86,787900,23.2191380586101,23.4224457288093,22.9597455138732,23.0368622163626,1123868.07529763,0.0,1.0
2001-04-30,33.24,33.42,33.02,33.12,877000,23.3032653704167,23.4294563381265,23.149031965438,23.2191380586101,1250961.16516819,0.0,1.0
2001-05-01,33.45,33.58,32.85,32.95,620900,23.6082268757155,23.6999778321831,23.1847609227878,23.2553385816091,879740.147760273,0.225,1.0
2001-05-02,33.57,33.75,33.08,33.2,1152900,23.692920066301,23.8199598521793,23.3470895380767,23.4317827286623,1633519.75576231,0.0,1.0
2001-05-03,32.44,33.32,32.21,33.32,978300,22.8953925216206,23.5164759192478,22.7330639063317,23.5164759192478,1386132.68892555,0.0,1.0
2001-05-04,33.02,33.14,32.15,32.2,1780200,23.304742942784,23.3894361333695,22.6907173110389,22.7260061404496,2522327.92888201,0.0,1.0
2001-05-07,33.1,33.29,33.02,33.08,665000,23.361205069841,23.4953026216014,23.304742942784,23.3470895380767,942224.510002549,0.0,1.0
2001-05-08,33.12,33.35,32.85,32.85,735200,23.3753206016053,23.5376492168942,23.1847609227878,23.1847609227878,1041689.41316372,0.0,1.0
2001-05-09,32.82,33.18,32.51,32.95,555400,23.1635876251414,23.417667196898,22.9447968827955,23.2553385816091,786934.575722431,0.0,1.0
2001-05-10,33.05,33.2,32.85,32.97,1904700,23.3259162404304,23.4317827286623,23.1847609227878,23.2694541133733,2698729.35970203,0.0,1.0
2001-05-11,32.85,33.01,32.62,33.0,697300,23.1847609227878,23.2976851769019,23.0224323074989,23.2906274110197,987989.700488388,0.0,1.0
2001-05-14,32.72,32.99,32.5,32.93,841700,23.0930099663202,23.2835696451376,22.9377391169134,23.2412230498448,1192587.02266037,0.0,1.0
2001-05-15,32.4,32.8,32.25,32.75,1462800,22.8671614580921,23.1494720933772,22.7612949698602,23.1141832639665,2072610.54621313,0.0,1.0
2001-05-16,33.75,34.0,32.34,32.65,1897800,23.8199598521793,23.9964039992324,22.8248148627993,23.0436056051453,2688952.89486141,0.0,1.0
2001-05-17,33.67,34.15,33.21,34.15,1236500,23.7634977251223,24.1022704874644,23.4388404945444,24.1022704874644,1751970.83701977,0.0,1.0
2001-05-18,34.05,34.15,33.5,33.67,1963800,24.0316928286431,24.1022704874644,23.6435157051261,23.7634977251223,2782466.90638046,0.0,1.0
2001-05-21,34.4,34.75,34.0,34.02,684000,24.2787146345175,24.525736440392,23.9964039992324,24.0105195309967,969145.210288337,0.0,1.0
2001-05-22,34.34,34.39,34.1,34.1,652000,24.2363680392248,24.2716568686354,24.0669816580537,24.0669816580537,923805.08349122,0.0,1.0
2001-05-23,34.29,34.9,34.1,34.2,656000,24.2010792098141,24.6316029286239,24.0669816580537,24.137559316875,929472.599340862,0.0,1.0
2001-05-24,34.26,34.45,34.06,34.25,776600,24.1799059121678,24.3140034639282,24.0387505945252,24.1728481462856,1100348.20220749,0.0,1.0
2001-05-25,34.12,34.4,33.92,34.16,652400,24.081097189818,24.2787146345175,23.9399418721754,24.1093282533465,924371.835076184,0.0,1.0
2001-05-29,34.8,34.97,34.3,34.35,635300,24.5610252698026,24.6810072897988,24.2081369756963,24.2434258051069,900143.204818977,0.0,1.0
2001-05-30,34.75,34.95,34.35,34.5,765700,24.525736440392,24.6668917580345,24.2434258051069,24.3492922933388,1084904.22151722,0.0,1.0
2001-05-31,35.0,35.1,34.76,34.85,1180300,24.7021805874452,24.7727582462664,24.5327942062741,24.5963140992133,1672342.23933234,0.0,1.0
2001-06-01,34.71,35.3,34.52,34.92,998000,24.4975053768635,24.913913563909,24.3634078251031,24.6457184603881,1414045.20448503,0.0,1.0
2001-06-04,34.97,35.05,34.54,34.55,824100,24.6810072897988,24.7374694168558,24.3775233568673,24.3845811227494,1167649.95292196,0.0,1.0
2001-06-05,35.41,35.54,34.94,35.05,890900,24.9915489886124,25.08329994508,24.6598339921524,24.7374694168558,1262297.46761093,0.0,1.0
2001-06-06,35.3,35.39,34.95,35.35,937900,24.913913563909,24.9774334568481,24.6668917580345,24.9492023933196,1328890.7788442,0.0,1.0
2001-06-07,35.08,35.24,34.98,35.1,777900,24.7586427145022,24.8715669686162,24.6880650556809,24.7727582462664,1102190.14485862,0.0,1.0
2001-06-08,35.06,35.24,34.69,34.88,650800,24.7445271827379,24.8715669686162,24.4833898450992,24.6174873968596,922104.82873633,0.0,1.0
2001-06-11,35.25,35.43,35.04,35.1,529900,24.8786247344983,25.0056645203766,24.7304116509737,24.7727582462664,750804.16218098,0.0,1.0
2001-06-12,35.35,35.4,34.8,35.2,733400,24.9492023933196,24.9844912227303,24.5610252698026,24.8433359050877,1039139.03103138,0.0,1.0
2001-06-13,35.44,35.65,35.1,35.2,829400,25.0127222862588,25.1609353697834,24.7727582462664,24.8433359050877,1175159.41142273,0.0,1.0
2001-06-14,35.01,35.36,34.97,35.35,475900,24.7092383533273,24.9562601592017,24.6810072897988,24.9492023933196,674292.698210847,0.0,1.0
2001-06-15,34.86,35.14,34.81,34.9,1210100,24.6033718650954,24.8009893097949,24.5680830356848,24.6316029286239,1714565.23241216,0.0,1.0
2001-06-18,34.8,35.03,34.61,34.71,691500,24.5610252698026,24.7233538850915,24.4269277180422,24.4975053768635,979771.802506411,0.0,1.0
2001-06-19,34.96,35.2,34.75,35.15,662500,24.6739495239167,24.8433359050877,24.525736440392,24.8080470756771,938682.312596523,0.0,1.0
2001-06-20,34.79,35.17,34.79,34.96,975100,24.5539675039205,24.8221626074413,24.5539675039205,24.6739495239167,1381598.67624584,0.0,1.0
2001-06-21,35.4,35.4,34.75,34.75,884700,24.9844912227303,24.9844912227303,24.525736440392,24.525736440392,1253512.81804399,0.0,1.0
2001-06-22,35.21,35.55,35.0,35.0,844400,24.8503936709698,25.0903577109622,24.7021805874452,24.7021805874452,1196412.59585888,0.0,1.0
2001-06-25,34.85,35.25,34.79,35.21,632000,24.5963140992133,24.8786247344983,24.5539675039205,24.8503936709698,895467.504243023,0.0,1.0
2001-06-26,34.85,34.9,34.51,34.51,816900,24.5963140992133,24.6316029286239,24.3563500592209,24.3563500592209,1157448.4243926,0.0,1.0
2001-06-27,34.81,34.99,34.5,34.5,758500,24.5680830356848,24.695122821563,24.3492922933388,24.3492922933388,1074702.69298787,0.0,1.0
2001-06-28,35.1,36.51,35.01,35.5,2245700,24.7727582462664,25.7679032356464,24.7092383533273,25.0550688815515,3181885.0858838,0.0,1.0
2001-06-29,35.0,35.35,34.8,35.3,1504300,24.7021805874452,24.9492023933196,24.5610252698026,24.913913563909,2131411.02315313,0.0,1.0
2001-07-02,34.9,35.04,34.77,34.85,1559200,24.6316029286239,24.7304116509737,24.5398519721562,24.5963140992133,2209197.67818944,0.0,1.0
2001-07-03,35.01,35.14,34.95,34.95,368600,24.7092383533273,24.8009893097949,24.6668917580345,24.6668917580345,522261.58554427,0.0,1.0
2001-07-05,34.89,35.01,34.62,34.9,545400,24.6245451627418,24.7092383533273,24.4339854839243,24.6316029286239,772765.78609833,0.0,1.0
2001-07-06,34.27,34.84,34.21,34.64,568600,24.1869636780499,24.5892563333311,24.1446170827571,24.4481010156886,805637.378026239,0.0,1.0
2001-07-09,34.24,34.51,34.05,34.26,788900,24.1657903804035,24.3563500592209,24.0316928286431,24.1799059121678,1117775.81344513,0.0,1.0
2001-07-10,33.69,34.15,33.68,34.0,660400,23.7776132568865,24.1022704874644,23.7705554910044,23.9964039992324,935706.866775464,0.0,1.0
2001-07-11,33.58,33.8,33.26,33.26,697700,23.6999778321831,23.8552486815899,23.474129323955,23.474129323955,988556.452073351,0.0,1.0
2001-07-12,34.25,34.6,33.52,33.8,1081000,24.1728481462856,24.4198699521601,23.6576312368903,23.8552486815899,1531646.15836505,0.0,1.0
2001-07-13,35.0,35.01,34.14,34.23,814100,24.7021805874452,24.7092383533273,24.0952127215822,24.1587326145214,1153481.16329786,0.0,1.0
2001-07-16,35.0,35.9,34.89,35.0,1214200,24.7021805874452,25.3373795168366,24.6245451627418,24.7021805874452,1720374.43615804,0.0,1.0
2001-07-17,35.08,35.23,34.81,35.0,1324200,24.7586427145022,24.8645092027341,24.5680830356848,24.7021805874452,1876231.12202312,0.0,1.0
2001-07-18,34.93,35.15,34.81,35.0,571900,24.6527762262703,24.8080470756771,24.5680830356848,24.7021805874452,810313.078602191,0.0,1.0
2001-07-19,34.75,35.1,34.65,35.0,866400,24.525736440392,24.7727582462664,24.4551587815707,24.7021805874452,1227583.93303189,0.0,1.0
2001-07-20,34.69,35.04,34.51,34.6,745700,24.4833898450992,24.7304116509737,24.3563500592209,24.4198699521601,1056566.64226902,0.0,1.0
2001-07-23,34.72,35.1,34.64,34.65,765400,24.5045631427456,24.7727582462664,24.4481010156886,24.4551587815707,1084479.1578285,0.0,1.0
2001-07-24,34.98,35.04,34.28,34.5,801300,24.6880650556809,24.7304116509737,24.194021443932,24.3492922933388,1135345.11257901,0.0,1.0
2001-07-25,35.0,35.05,34.84,34.9,1235000,24.7021805874452,24.7374694168558,24.5892563333311,24.6316029286239,1749845.51857616,0.0,1.0
2001-07-26,35.0,35.09,34.8,34.8,843800,24.7021805874452,24.7657004803843,24.5610252698026,24.5610252698026,1195562.46848143,0.0,1.0
2001-07-27,34.91,35.05,34.88,35.0,1040500,24.638660694506,24.7374694168558,24.6174873968596,24.7021805874452,1474262.56038745,0.0,1.0
2001-07-30,34.94,35.04,34.72,34.86,530500,24.6598339921524,24.7304116509737,24.5045631427456,24.6033718650954,751654.289558424,0.0,1.0
2001-07-31,35.45,35.73,34.8,34.8,1114100,25.1785797844888,25.3774515006991,24.716913300429,24.716913300429,1568589.06809075,0.225,1.0
2001-08-01,35.38,35.65,35.24,35.55,1102500,25.1288618554362,25.3206310103533,25.029425997331,25.249605397421,1552256.93166687,0.0,1.0
2001-08-02,35.9,37.2,35.76,36.0,2457200,25.498195042684,26.4215280108034,25.3987591845788,25.5692206556162,3459597.03627377,0.0,1.0
2001-08-03,35.8,36.08,35.5,35.8,1308600,25.4271694297517,25.626041145962,25.2140925909549,25.4271694297517,1842433.9417499,0.0,1.0
2001-08-06,35.8,36.9,35.75,36.0,1003500,25.4271694297517,26.2084511720066,25.3916566232856,25.5692206556162,1412870.59494576,0.0,1.0
2001-08-07,36.55,37.01,36.0,36.0,1198100,25.9598615267437,26.2865793462321,25.5692206556162,25.5692206556162,1686856.26288442,0.0,1.0
2001-08-08,37.99,38.45,36.55,36.75,2217400,26.9826303529683,27.3093481724568,25.9598615267437,26.1019127526082,3121972.35399376,0.0,1.0
2001-08-09,38.45,38.48,37.86,37.87,972300,27.3093481724568,27.3306558563364,26.8902970561564,26.8973996174496,1368942.77973669,0.0,1.0
2001-08-10,38.8,39.25,38.25,38.25,1213100,27.5579378177197,27.8775530759149,27.1672969465922,27.1672969465922,1707975.40481186,0.0,1.0
2001-08-13,38.74,38.9,38.6,38.8,740400,27.5153224499603,27.628963430652,27.4158865918552,27.5579378177197,1042440.84553846,0.0,1.0
2001-08-14,39.1,39.3,38.83,38.83,1246900,27.7710146565165,27.913065882381,27.5792455015994,27.5792455015994,1755563.87128836,0.0,1.0
2001-08-15,38.39,39.18,38.3,39.0,724300,27.2667328046974,27.8278351468623,27.2028097530584,27.6999890435842,1019772.96653634,0.0,1.0
2001-08-16,38.5,38.75,38.05,38.6,796300,27.3448609789229,27.5224250112536,27.0252457207277,27.4158865918552,1121144.84778805,0.0,1.0
2001-08-17,38.17,38.5,38.01,38.5,308300,27.1104764562464,27.3448609789229,26.9968354755548,27.3448609789229,434068.763748659,0.0,1.0
2001-08-20,38.6,38.68,38.1,38.1,450900,27.4158865918552,27.472707082201,27.0607585271938,27.0607585271938,634841.406338858,0.0,1.0
2001-08-21,38.39,38.83,38.33,38.6,621400,27.2667328046974,27.5792455015994,27.224117436938,27.4158865918552,874895.652914098,0.0,1.0
2001-08-22,38.48,38.75,37.96,38.38,782800,27.3306558563364,27.5224250112536,26.9613226690887,27.2596302434042,1102137.62005336,0.0,1.0
2001-08-23,38.52,38.7,38.27,38.4,285100,27.3590661015094,27.4869122047874,27.1815020691787,27.2738353659906,401404.490900884,0.0,1.0
2001-08-24,38.48,38.63,38.02,38.42,636100,27.3306558563364,27.4371942757349,27.003938036848,27.2880404885771,895592.412002991,0.0,1.0
2001-08-27,37.9,38.49,37.85,38.35,702000,26.9187073013293,27.3377584176297,26.8831944948632,27.2383225595245,988375.842204211,0.0,1.0
2001-08-28,37.95,38.19,37.52,37.54,682400,26.9542201077954,27.1246815788329,26.6488099721867,26.6630150947731,960780.163419024,0.0,1.0
2001-08-29,37.59,38.2,37.5,38.1,452000,26.6985279012393,27.1317841401261,26.6346048496002,27.0607585271938,636390.143413537,0.0,1.0
2001-08-30,37.05,37.85,36.88,37.59,641900,26.314989591405,26.8831944948632,26.1942460494202,26.6985279012393,903758.480214934,0.0,1.0
2001-08-31,37.15,37.43,36.94,36.94,402200,26.3860152043373,26.5848869205476,26.2368614171795,26.2368614171795,566274.592214435,0.0,1.0
2001-09-04,37.04,37.8,36.9,37.35,292400,26.3078870301118,26.847681688397,26.2084511720066,26.5280664302018,411682.473305572,0.0,1.0
2001-09-05,37.45,37.85,36.65,36.85,684500,26.5990920431341,26.8831944948632,26.030887139676,26.1729383655405,963736.843288864,0.0,1.0
2001-09-06,36.7,37.5,36.66,37.3,715200,26.0663999461421,26.6346048496002,26.0379897009692,26.4925536237357,1006960.68710036,0.0,1.0
2001-09-07,36.33,37.25,35.81,36.6,551200,25.8036051782927,26.4570408172696,25.4342719910449,25.9953743332098,776058.068693677,0.0,1.0
2001-09-10,36.71,36.76,35.82,36.08,580900,26.0735025074353,26.1090153139015,25.4413745523381,25.626041145962,817873.96971001,0.0,1.0
2001-09-17,36.25,38.07,33.9,34.0,5344800,25.7467846879469,27.0394508433142,24.0776827840386,24.1487083969709,7525172.65158556,0.0,1.0
2001-09-18,36.69,37.59,36.0,36.0,2352000,26.0592973848489,26.6985279012393,25.5692206556162,25.5692206556162,3311481.45422265,0.0,1.0
2001-09-19,37.74,37.74,36.69,37.74,1927400,26.8050663206377,26.8050663206377,26.0592973848489,26.8050663206377,2713668.94339657,0.0,1.0
2001-09-20,37.7,37.99,37.06,37.99,1984700,26.7766560754648,26.9826303529683,26.3220921526983,26.9826303529683,2794344.0655594,0.0,1.0
2001-09-21,36.3,37.35,35.95,37.35,4088100,25.782297494413,26.5280664302018,25.5337078491501,26.5280664302018,5755810.94090461,0.0,1.0
2001-09-24,37.9,37.9,36.79,37.25,2070100,26.9187073013293,26.9187073013293,26.1303229977811,26.4570408172696,2914582.38026629,0.0,1.0
2001-09-25,37.95,38.15,37.5,37.9,1432200,26.9542201077954,27.09627133366,26.6346048496002,26.9187073013293,2016455.67123201,0.0,1.0
2001-09-26,39.2,39.2,37.5,37.95,1100200,27.8420402694488,27.8420402694488,26.6346048496002,26.9542201077954,1549018.663238,0.0,1.0
2001-09-27,40.53,40.53,39.0,39.0,1810900,28.7866809214479,28.7866809214479,27.6999890435842,27.6999890435842,2549643.60776013,0.0,1.0
2001-09-28,42.0,42.0,40.27,40.53,1966300,29.8307574315523,29.8307574315523,28.602014327824,28.7866809214479,2768437.9181284,0.0,1.0
2001-10-01,41.8,41.8,41.0,41.5,1811900,29.6887062056877,29.6887062056877,29.1205013022296,29.4756293668909,2551051.55055529,0.0,1.0
2001-10-02,42.5,42.5,41.38,41.38,1570400,30.1858854962136,30.1858854962136,29.3903986313722,29.3903986313722,2211033.36552349,0.0,1.0
2001-10-03,44.75,44.75,41.95,44.75,2754300,31.7839617871896,31.7839617871896,29.7952446250861,31.7839617871896,3877896.84071661,0.0,1.0
2001-10-04,43.59,44.8,43.58,44.8,1861700,30.9600646771753,31.8194745936557,30.9529621158821,31.8194745936557,2621167.10175439,0.0,1.0
2001-10-05,43.15,43.35,42.35,43.35,1113700,30.6475519802733,30.7896032061379,30.0793470768152,30.7896032061379,1568025.89097269,0.0,1.0
2001-10-08,42.53,43.05,41.0,43.05,1328700,30.2071931800933,30.5765263673411,29.1205013022296,30.5765263673411,1870733.59193267,0.0,1.0
2001-10-09,42.51,43.0,41.94,43.0,995500,30.1929880575068,30.5410135608749,29.7881420637929,30.5410135608749,1401607.05258446,0.0,1.0
2001-10-10,43.0,43.33,42.11,42.33,923300,30.5410135608749,30.7753980835514,29.9088856057778,30.0651419542287,1299953.58277372,0.0,1.0
2001-10-11,43.13,43.5,42.65,42.65,743700,30.6333468576869,30.8961416255363,30.292423915612,30.292423915612,1047087.0567625,0.0,1.0
2001-10-12,42.5,42.89,41.3,42.88,887300,30.1858854962136,30.4628853866494,29.3335781410264,30.4557828253562,1249267.64214786,0.0,1.0
2001-10-15,42.2,42.55,41.91,42.35,684600,29.9728086574168,30.2213983026797,29.7668343799132,30.0793470768152,963877.63756838,0.0,1.0
2001-10-16,42.61,42.78,41.95,42.2,868200,30.2640136704391,30.3847572124239,29.7952446250861,29.9728086574168,1222375.93476025,0.0,1.0
2001-10-17,41.95,42.75,41.73,42.62,699800,29.7952446250861,30.3634495285443,29.6389882766351,30.2711162317323,985278.368054854,0.0,1.0
2001-10-18,41.16,41.75,40.82,41.7,575000,29.2341422829212,29.6531933992216,28.9926551989515,29.6176805927555,809567.107218549,0.0,1.0
2001-10-19,40.61,41.14,39.98,40.95,1079100,28.8435014117937,29.2199371603348,28.3960400503205,29.0849884957635,1519311.07026007,0.0,1.0
2001-10-22,40.66,40.75,39.95,40.08,1440900,28.8790142182599,28.9429372698989,28.3747323664408,28.4670656632527,2028704.77354992,0.0,1.0
2001-10-23,39.9,40.65,39.8,40.5,1239300,28.3392195599746,28.8719116569666,28.2681939470424,28.7653732375683,1744863.50604513,0.0,1.0
2001-10-24,39.8,39.96,39.49,39.96,1173800,28.2681939470424,28.381834927734,28.0480145469524,28.381834927734,1652643.25296197,0.0,1.0
2001-10-25,39.79,39.79,39.18,39.62,1094100,28.2610913857492,28.2610913857492,27.8278351468623,28.1403478437643,1540430.2121875,0.0,1.0
2001-10-26,40.98,41.25,39.69,39.79,1206100,29.1062961796431,29.2980653345603,28.1900657728169,28.2610913857492,1698119.80524573,0.0,1.0
2001-10-29,40.92,41.18,40.05,40.98,685300,29.0636808118838,29.2483474055077,28.445757979373,29.1062961796431,964863.197524994,0.0,1.0
2001-10-30,40.03,40.48,39.65,40.48,858400,28.5913604858842,28.9127722325404,28.3199461220412,28.9127722325404,1201822.90790131,0.225,1.0
2001-10-31,38.04,39.65,37.57,39.65,2059700,27.1700063173379,28.3199461220412,26.8343096041636,28.3199461220412,2883730.94525201,0.0,1.0
2001-11-01,38.7,38.73,37.86,38.24,1686300,27.6414102124336,27.6628376622107,27.0414416186754,27.3128559825184,2360943.58060809,0.0,1.0
2001-11-02,38.5,38.95,38.44,38.65,1311600,27.4985605472531,27.8199722939093,27.4557056476989,27.6056977961385,1836336.12069357,0.0,1.0
2001-11-05,39.42,39.5,38.75,38.75,700400,28.1556690070836,28.2128088731558,27.6771226287288,27.6771226287288,980611.328860761,0.0,1.0
2001-11-06,40.16,40.33,39.3,39.45,872300,28.6842127682515,28.805634983655,28.0699592079752,28.1770964568606,1221283.92656374,0.0,1.0
2001-11-07,35.95,37.9,35.5,37.9,6062800,25.6772273162013,27.0700115517115,25.3558155695451,27.0700115517115,8488364.31270278,0.0,1.0
2001-11-08,34.0,35.48,32.5,35.4,6843900,24.2844430806911,25.341530603027,23.213070591837,25.2843907369548,9581961.55566842,0.0,1.0
2001-11-09,34.51,35.0,33.53,33.8,1504700,24.6487097269014,24.9986914065937,23.9487463675168,24.1415934155105,2106690.27203996,0.0,1.0
2001-11-12,34.14,34.45,33.3,34.0,1109300,24.3844378463174,24.6058548273473,23.7844692525592,24.2844430806911,1553101.29512456,0.0,1.0
2001-11-13,34.84,35.15,34.33,34.39,1225600,24.8844116744493,25.1058286554791,24.5201450282389,24.5629999277931,1715929.81817783,0.0,1.0
2001-11-14,34.72,35.04,34.57,34.95,895800,24.798701875341,25.0272613396298,24.6915646264556,24.9629789902986,1254185.64876281,0.0,1.0
2001-11-15,34.9,35.07,34.56,35.05,1015600,24.9272665740035,25.0486887894069,24.6844221431966,25.0344038228889,1421914.4283138,0.0,1.0
2001-11-16,35.02,35.35,34.81,35.15,720400,25.0129763731118,25.2486783206597,24.8629842246722,25.1058286554791,1008612.7945621,0.0,1.0
2001-11-19,35.75,35.99,35.22,35.5,1114600,25.5343776510207,25.7057972492374,25.1558260382923,25.3558155695451,1560521.68353542,0.0,1.0
2001-11-20,35.86,36.19,35.64,35.75,806300,25.61294496687,25.8486469144179,25.4558103351714,25.5343776510207,1128879.08974933,0.0,1.0
2001-11-21,35.64,35.95,35.35,35.95,514700,25.4558103351714,25.6772273162013,25.2486783206597,25.6772273162013,720617.719823865,0.0,1.0
2001-11-23,36.1,36.1,35.6,36.1,185400,25.7843645650867,25.7843645650867,25.4272404021353,25.7843645650867,259573.587051378,0.0,1.0
2001-11-26,35.98,36.26,35.76,36.15,603200,25.6986547659784,25.8986442972311,25.5415201342798,25.8200769813818,844524.205552271,0.0,1.0
2001-11-27,35.9,36.09,35.36,35.98,668500,25.6415148999061,25.7772220818276,25.2558208039187,25.6986547659784,935948.991067134,0.0,1.0
2001-11-28,35.8,36.35,35.66,36.35,1147300,25.5700900673159,25.9629266465623,25.4700953016895,25.9629266465623,1606304.0799571,0.0,1.0
2001-11-29,35.9,35.95,35.55,35.8,784000,25.6415148999061,25.6772273162013,25.3915279858402,25.5700900673159,1097657.45549235,0.0,1.0
2001-11-30,35.83,36.35,35.75,36.05,950700,25.5915175170929,25.9629266465623,25.5343776510207,25.7486521487915,1331049.67211298,0.0,1.0
2001-12-03,35.0,35.82,34.71,35.82,1016800,24.9986914065937,25.5843750338339,24.791559392082,25.5843750338339,1423594.51625589,0.0,1.0
2001-12-04,35.58,35.74,34.7,35.1,879000,25.4129554356173,25.5272351677617,24.7844169088229,25.070116239184,1230664.41757369,0.0,1.0
2001-12-05,35.89,35.99,35.45,35.65,492200,25.6343724166471,25.7057972492374,25.3201031532499,25.4629528184305,689116.070909862,0.0,1.0
2001-12-06,35.41,36.27,35.3,36.27,819100,25.2915332202138,25.9057867804901,25.2129659043645,25.9057867804901,1146800.02779819,0.0,1.0
2001-12-07,35.58,35.64,35.2,35.64,450800,25.4129554356173,25.4558103351714,25.1415410717743,25.4558103351714,631153.036908097,0.0,1.0
2001-12-10,35.3,35.58,35.22,35.52,447900,25.2129659043645,25.4129554356173,25.1558260382923,25.3701005360631,627092.824381405,0.0,1.0
2001-12-11,34.99,35.23,34.89,35.2,831500,24.9915489233347,25.1629685215513,24.9201240907444,25.1415410717743,1164160.93653302,0.0,1.0
2001-12-12,34.63,35.0,34.05,35.0,929400,24.7344195260097,24.9986914065937,24.3201554969862,24.9986914065937,1301228.11114105,0.0,1.0
2001-12-13,34.5,34.72,34.33,34.63,474700,24.6415672436424,24.798701875341,24.5201450282389,24.7344195260097,664614.788421193,0.0,1.0
2001-12-14,35.04,35.2,34.35,34.57,854600,25.0272613396298,25.1415410717743,24.534429994757,24.6915646264556,1196502.62941806,0.0,1.0
2001-12-17,35.17,35.35,35.05,35.1,1561900,25.1201136219972,25.2486783206597,25.0344038228889,25.070116239184,2186774.46394578,0.0,1.0
2001-12-18,34.9,35.45,34.0,35.05,1393800,24.9272665740035,25.3201031532499,24.2844430806911,25.0344038228889,1951422.14472605,0.0,1.0
2001-12-19,34.91,35.23,34.9,35.1,1294600,24.9344090572625,25.1629685215513,24.9272665740035,25.070116239184,1812534.87484743,0.0,1.0
2001-12-20,34.9,35.18,34.75,34.75,951300,24.9272665740035,25.1272561052562,24.8201293251181,24.8201293251181,1331889.71608401,0.0,1.0
2001-12-21,34.02,35.45,33.95,35.45,2295300,24.2987280472091,25.3201031532499,24.2487306643959,25.3201031532499,3213588.21121375,0.0,1.0
2001-12-24,34.52,34.8,34.04,34.05,405000,24.6558522101604,24.8558417414132,24.3130130137272,24.3201554969862,567029.680452041,0.0,1.0
2001-12-26,34.57,35.09,34.44,34.9,700100,24.6915646264556,25.062973755925,24.5987123440882,24.9272665740035,980191.306875242,0.0,1.0
2001-12-27,34.86,35.15,34.42,34.65,2039500,24.8986966409674,25.1058286554791,24.5844273775702,24.7487044925278,2855449.46489366,0.0,1.0
2001-12-28,35.38,35.49,34.8,35.24,752400,25.2701057704367,25.348673086286,24.8558417414132,25.1701110048104,1053415.13968424,0.0,1.0
2001-12-31,35.52,35.61,35.24,35.55,2073900,25.3701005360631,25.4343828853944,25.1701110048104,25.3915279858402,2903611.98589997,0.0,1.0
2002-01-02,35.5,35.73,35.04,35.73,1507800,25.3558155695451,25.5200926845027,25.0272613396298,25.5200926845027,2111030.49922367,0.0,1.0
2002-01-03,35.57,35.7,35.3,35.7,1708000,25.4058129523583,25.4986652347256,25.2129659043645,25.4986652347256,2391325.17089403,0.0,1.0
2002-01-04,35.56,35.88,35.3,35.88,638400,25.3986704690992,25.6272299333881,25.2129659043645,25.6272299333881,893806.785186624,0.0,1.0
2002-01-07,35.15,35.74,34.98,35.66,835900,25.1058286554791,25.5272351677617,24.9844064400757,25.4700953016895,1170321.25898731,0.0,1.0
2002-01-08,34.85,35.3,34.45,35.25,911600,24.8915541577083,25.2129659043645,24.6058548273473,25.1772534880694,1276306.80666686,0.0,1.0
2002-01-09,34.93,35.7,34.5,35.1,1065600,24.9486940237805,25.4986652347256,24.6415672436424,25.070116239184,1491918.09256715,0.0,1.0
2002-01-10,35.5,35.63,34.9,35.0,339800,25.3558155695451,25.4486678519124,24.9272665740035,24.9986914065937,475744.902265686,0.0,1.0
2002-01-11,35.33,35.84,35.12,35.25,635600,25.2343933541416,25.598660000352,25.084401205702,25.1772534880694,889886.579988437,0.0,1.0
2002-01-14,35.0,35.4,34.8,35.25,667300,24.9986914065937,25.2843907369548,24.8558417414132,25.1772534880694,934268.903125054,0.0,1.0
2002-01-15,36.16,36.23,35.0,35.13,1305700,25.8272194646408,25.877216847454,24.9986914065937,25.0915436889611,1828075.68831168,0.0,1.0
2002-01-16,35.65,36.03,35.43,35.65,966600,25.4629528184305,25.7343671822735,25.3058181867319,25.4629528184305,1353310.83734553,0.0,1.0
2002-01-17,35.43,36.0,35.35,36.0,721600,25.3058181867319,25.7129397324964,25.2486783206597,25.7129397324964,1010292.88250418,0.0,1.0
2002-01-18,35.03,35.4,34.96,35.33,1069100,25.0201188563708,25.2843907369548,24.9701214735576,25.2343933541416,1496818.34906488,0.0,1.0
2002-01-22,34.98,35.24,34.8,35.11,1111800,24.9844064400757,25.1701110048104,24.8558417414132,25.077258722443,1556601.47833723,0.0,1.0
2002-01-23,34.19,34.91,34.03,34.91,1345600,24.4201502626126,24.9344090572625,24.3058705304681,24.9344090572625,1883938.61238584,0.0,1.0
2002-01-24,33.9,34.25,33.83,34.2,1556400,24.2130182481008,24.4630051621667,24.1630208652876,24.4272927458716,2179074.06087791,0.0,1.0
2002-01-25,33.87,34.04,33.57,33.8,1197200,24.1915907983237,24.3130130137272,23.9773163005529,24.1415934155105,1676167.73688193,0.0,1.0
2002-01-28,33.63,33.88,33.42,33.88,921500,24.0201712001071,24.1987332815827,23.8701790516675,24.1987332815827,1290167.53218902,0.0,1.0
2002-01-29,32.98,33.68,32.9,33.63,1155800,23.5559097882703,24.0558836164022,23.4987699221981,24.0201712001071,1618204.70288017,0.0,1.0
2002-01-30,33.03,33.35,32.55,32.8,764100,23.5916222045655,23.8201816688543,23.2487830081322,23.4273450896078,1069795.99711951,0.0,1.0
2002-01-31,33.3,33.3,32.6,33.1,1347200,23.7844692525592,23.7844692525592,23.2844954244273,23.6416195873786,1886178.72964194,0.0,1.0
2002-02-01,33.22,33.37,32.8,33.37,547100,23.727329386487,23.8344666353724,23.4273450896078,23.8344666353724,765980.094260026,0.0,1.0
2002-02-04,32.81,33.2,32.61,33.16,478100,23.4344875728669,23.7130444199689,23.2916379076863,23.6844744869328,669375.03759042,0.0,1.0
2002-02-05,32.42,32.78,32.0,32.7,943000,23.1559307257648,23.4130601230898,22.8559464288857,23.3559202570176,1320269.10781796,0.0,1.0
2002-02-06,32.09,32.55,31.76,32.42,770100,22.9202287782169,23.2487830081322,22.6845268306691,23.1559307257648,1078196.43682992,0.0,1.0
2002-02-07,32.14,32.39,31.89,32.09,663600,22.9559411945121,23.1345032759877,22.7773791130364,22.9202287782169,929088.631970304,0.0,1.0
2002-02-08,32.74,32.88,31.8,31.8,1173600,23.5451960633818,23.6458780257786,22.8691886015742,22.8691886015742,1631910.98076085,0.225,1.0
2002-02-11,33.1,33.1,32.15,32.74,823800,23.8040925381166,23.8040925381166,23.1208935075664,23.5451960633818,1145508.06573858,0.0,1.0
2002-02-12,34.03,34.41,32.75,32.75,2990300,24.4729084311815,24.7461880434016,23.5523876321244,23.5523876321244,4158063.57001464,0.0,1.0
2002-02-13,34.25,34.64,33.9,33.9,1084700,24.6311229435194,24.9115941244821,24.3794180375273,24.3794180375273,1508294.00207166,0.0,1.0
2002-02-14,34.7,35.07,33.98,34.35,1184300,24.9547435369379,25.2208315804154,24.4369505874683,24.7030386309458,1646789.51475382,0.0,1.0
2002-02-15,34.7,35.24,34.56,35.24,764800,24.9547435369379,25.3430882490401,24.8540615745411,25.3430882490401,1063467.55119794,0.0,1.0
2002-02-19,34.7,35.08,34.25,34.65,1255800,24.9547435369379,25.228023149158,24.6311229435194,24.9187856932248,1746211.49423951,0.0,1.0
2002-02-20,34.92,34.99,34.27,34.99,453800,25.1129580492759,25.1632990304743,24.6455060810047,25.1632990304743,631016.703365095,0.0,1.0
2002-02-21,34.05,35.0,33.99,34.95,541500,24.4872915686668,25.1704905992169,24.444142156211,25.1345327555038,752965.061419565,0.0,1.0
2002-02-22,34.16,34.25,33.5,34.05,504700,24.5663988248357,24.6311229435194,24.0917552878219,24.4872915686668,701794.02862134,0.0,1.0
2002-02-25,34.73,34.9,33.8,34.05,563500,24.9763182431658,25.0985749117906,24.3075023501009,24.4872915686668,783556.439722855,0.0,1.0
2002-02-26,34.9,34.95,34.54,34.89,767600,25.0985749117906,25.1345327555038,24.8396784370558,25.091383343048,1067360.99934563,0.0,1.0
2002-02-27,34.98,35.0,34.56,34.9,896400,25.1561074617317,25.1704905992169,24.8540615745411,25.0985749117906,1246459.61413942,0.0,1.0
2002-02-28,34.63,35.2,34.61,34.98,764600,24.9044025557395,25.3143219740696,24.8900194182542,25.1561074617317,1063189.44775882,0.0,1.0
2002-03-01,34.79,35.0,34.63,34.75,733200,25.0194676556216,25.1704905992169,24.9044025557395,24.9907013806511,1019527.20781685,0.0,1.0
2002-03-04,35.6,35.8,35.04,35.4,848500,25.6019847237749,25.7458160986276,25.1992568741875,25.4581533489223,1179853.84047,0.0,1.0
2002-03-05,34.99,35.64,34.9,35.55,905600,25.1632990304743,25.6307509987455,25.0985749117906,25.5660268800618,1259252.37233898,0.0,1.0
2002-03-06,35.09,35.43,34.8,35.25,891100,25.2352147179006,25.4797280551502,25.0266592243643,25.3502798177828,1239089.87300273,0.0,1.0
2002-03-07,34.25,35.21,34.2,35.21,1009400,24.6311229435194,25.3215135428122,24.5951650998063,25.3215135428122,1403588.05724268,0.0,1.0
2002-03-08,34.26,34.65,34.05,34.5,968400,24.6383145122621,24.9187856932248,24.4872915686668,24.8109121620853,1346576.85222291,0.0,1.0
2002-03-11,34.9,34.9,34.25,34.26,947900,25.0985749117906,25.0985749117906,24.6311229435194,24.6383145122621,1318071.24971303,0.0,1.0
2002-03-12,34.46,34.85,34.28,34.85,831300,24.7821458871147,25.0626170680774,24.6526976497473,25.0626170680774,1155936.94470561,0.0,1.0
2002-03-13,34.24,34.8,34.03,34.6,777100,24.6239313747768,25.0266592243643,24.4729084311815,24.8828278495116,1080570.91270387,0.0,1.0
2002-03-14,34.49,34.59,34.15,34.59,631000,24.8037205933426,24.875636280769,24.5592072560931,24.875636280769,877416.350426126,0.0,1.0
2002-03-15,34.47,34.73,34.01,34.25,809100,24.7893374558574,24.9763182431658,24.4585252936962,24.6311229435194,1125067.4629632,0.0,1.0
2002-03-18,34.62,34.78,34.3,34.64,475200,24.8972109869969,25.012276086879,24.6670807872326,24.9115941244821,660773.77135102,0.0,1.0
2002-03-19,34.93,35.18,34.62,34.62,480000,25.1201496180185,25.2999388365843,24.8972109869969,24.8972109869969,667448.25388992,0.0,1.0
2002-03-20,34.78,35.13,34.59,34.93,531900,25.012276086879,25.2639809928712,24.875636280769,25.1201496180185,739616.096341768,0.0,1.0
2002-03-21,34.9,35.09,34.6,35.09,488900,25.0985749117906,25.2352147179006,24.8828278495116,25.2352147179006,679823.856930796,0.0,1.0
2002-03-22,34.72,35.15,34.59,34.8,403500,24.9691266744232,25.2783641303564,24.875636280769,25.0266592243643,561073.688426214,0.0,1.0
2002-03-25,34.24,34.87,34.15,34.78,325500,24.6239313747768,25.0770002055627,24.5592072560931,25.012276086879,452613.347169102,0.0,1.0
2002-03-26,34.9,35.4,34.17,34.17,807800,25.0985749117906,25.4581533489223,24.5735903935784,24.5735903935784,1123259.79060891,0.0,1.0
2002-03-27,34.96,35.3,34.73,35.3,1179500,25.1417243242464,25.3862376614959,24.9763182431658,25.3862376614959,1640115.03221492,0.0,1.0
2002-03-28,35.0,35.25,34.82,34.96,532000,25.1704905992169,25.3502798177828,25.0410423618495,25.1417243242464,739755.148061329,0.0,1.0
2002-04-01,35.15,35.35,34.5,35.35,688700,25.2783641303564,25.4221955052091,24.8109121620853,25.4221955052091,957649.192612477,0.0,1.0
2002-04-02,35.25,35.77,34.92,34.92,591900,25.3502798177828,25.7242413923997,25.1129580492759,25.1129580492759,823047.128078007,0.0,1.0
2002-04-03,35.97,36.14,35.15,35.25,1496400,25.8680727672524,25.9903294358771,25.2783641303564,25.3502798177828,2080769.93150182,0.0,1.0
2002-04-04,37.15,37.94,35.97,35.97,2133800,26.7166778788831,27.2848118095511,25.8680727672524,25.8680727672524,2967085.59197982,0.0,1.0
2002-04-05,37.49,37.95,37.2,37.4,670500,26.9611912161326,27.2920033782938,26.7526357225963,26.8964670974489,932341.779652484,0.0,1.0
2002-04-08,37.87,38.15,37.2,37.25,930100,27.2344708283527,27.4358347531465,26.7526357225963,26.7885935663094,1293320.04363128,0.0,1.0
2002-04-09,37.76,37.91,37.62,37.7,1053900,27.1553635721837,27.2632371033232,27.0546816097869,27.112214159728,1465466.07244706,0.0,1.0
2002-04-10,38.23,38.5,37.76,37.76,666400,27.4933673030875,27.6875396591386,27.1553635721837,27.1553635721837,926640.659150507,0.0,1.0
2002-04-11,37.77,38.23,37.7,38.23,584700,27.1625551409264,27.4933673030875,27.112214159728,27.4933673030875,813035.404269659,0.0,1.0
2002-04-12,37.95,38.0,37.66,37.79,400800,27.2920033782938,27.327961222007,27.0834478847574,27.1769382784116,557319.291998083,0.0,1.0
2002-04-15,38.05,38.1,37.66,37.95,1417600,27.3639190657201,27.3998769094333,27.0834478847574,27.2920033782938,1971197.17648823,0.0,1.0
2002-04-16,39.31,39.57,38.3,38.3,1525500,28.2700567272919,28.4570375146004,27.543708284286,27.543708284286,2121233.98189391,0.0,1.0
2002-04-17,39.54,39.63,39.27,39.45,814900,28.4354628083725,28.5001869270562,28.2412904523214,28.3707386896888,1133132.4626977,0.0,1.0
2002-04-18,39.31,39.55,38.95,39.35,881400,28.2700567272919,28.4426543771151,28.0111602525571,28.2988230022625,1225601.85620537,0.0,1.0
2002-04-19,37.02,37.38,36.25,37.0,5601600,26.6231874852289,26.8820839599637,26.0694366920461,26.6088043477436,7789121.12289537,0.0,1.0
2002-04-22,36.94,37.15,36.6,36.7,1559000,26.5656549352878,26.7166778788831,26.3211415980383,26.3930572854646,2167816.30794664,0.0,1.0
2002-04-23,36.75,37.03,36.49,36.7,1293900,26.4290151291778,26.6303790539715,26.2420343418693,26.3930572854646,1799190.19939202,0.0,1.0
2002-04-24,37.04,37.99,36.76,36.76,1511500,26.6375706227141,27.3207696532643,26.4362066979204,26.4362066979204,2101766.74115545,0.0,1.0
2002-04-25,36.48,37.08,36.4,36.8,906400,26.2348427731267,26.6663368976847,26.1773102231856,26.4649729728909,1260364.78609547,0.0,1.0
2002-04-26,36.3,36.5,35.87,36.49,834600,26.1053945357593,26.2492259106119,25.796157079826,26.2420343418693,1160525.6514511,0.0,1.0
2002-04-29,35.6,36.29,35.31,35.74,720400,25.6019847237749,26.0982029670166,25.3934292302386,25.7026666861718,1001728.58771312,0.0,1.0
2002-04-30,35.73,36.0,35.25,35.25,1244900,25.8572854141384,26.0526805180236,25.5099163405648,25.5099163405648,1720222.22316032,0.225,1.0
2002-05-01,35.81,35.81,34.62,35.75,1074400,25.915180259734,25.915180259734,25.0539944314994,25.8717591255373,1484622.66572692,0.0,1.0
2002-05-02,35.8,36.05,35.5,35.67,723000,25.9079434040346,26.0888647965209,25.690837733051,25.8138642799417,999052.668764485,0.0,1.0
2002-05-03,35.58,35.8,35.1,35.8,530200,25.7487325786467,25.9079434040346,25.401363505073,25.9079434040346,732638.623760622,0.0,1.0
2002-05-06,35.26,35.74,35.19,35.58,464600,25.5171531962642,25.8645222698379,25.4664952063681,25.7487325786467,641991.521311176,0.0,1.0
2002-05-07,34.87,35.4,34.75,35.3,631000,25.2349158239856,25.6184691760565,25.1480735555922,25.546100619062,871925.634841482,0.0,1.0
2002-05-08,35.11,35.5,34.98,35.12,971300,25.4086003607725,25.690837733051,25.3145212366796,25.4158372164719,1342157.47879799,0.0,1.0
2002-05-09,35.05,35.24,34.83,35.1,520100,25.3651792265758,25.5026794848653,25.2059684011878,25.401363505073,718682.286340813,0.0,1.0
2002-05-10,34.5,35.06,34.4,35.06,463400,24.9671521631059,25.3724160822752,24.8947836061114,25.3724160822752,640333.342607833,0.0,1.0
2002-05-13,34.76,34.8,34.35,34.51,480000,25.1553104112917,25.1842578340895,24.8585993276142,24.9743890188054,663271.481337417,0.0,1.0
2002-05-14,34.87,35.09,34.49,35.05,1003000,25.2349158239856,25.3941266493736,24.9599153074065,25.3651792265758,1385961.03287798,0.0,1.0
2002-05-15,34.65,34.99,34.45,34.62,582700,25.0757049985977,25.321758092379,24.9309678846087,25.0539944314994,805183.942031903,0.0,1.0
2002-05-16,35.72,35.88,34.7,34.9,736700,25.850048558439,25.9658382496302,25.111889277095,25.256626391084,1017983.54229432,0.0,1.0
2002-05-17,35.6,36.25,35.36,35.62,577700,25.7632062900456,26.2336019105099,25.5895217532587,25.7776800014445,798274.864101304,0.0,1.0
2002-05-20,34.73,35.6,34.65,35.6,472000,25.1335998441933,25.7632062900456,25.0757049985977,25.7632062900456,652216.956648461,0.0,1.0
2002-05-21,34.5,35.3,34.09,35.07,531900,24.9671521631059,25.546100619062,24.6704410794285,25.3796529379747,734987.710257028,0.0,1.0
2002-05-22,34.26,34.55,33.85,34.55,663200,24.7934676263191,25.0033364416032,24.4967565426416,25.0033364416032,916420.096714533,0.0,1.0
2002-05-23,34.46,34.7,34.2,34.26,359200,24.9382047403081,25.111889277095,24.7500464921224,24.7934676263191,496348.158534169,0.0,1.0
2002-05-24,34.29,35.08,34.29,34.65,338600,24.8151781934175,25.3868897936741,24.8151781934175,25.0757049985977,467882.757460103,0.0,1.0
2002-05-28,33.76,34.24,33.73,34.2,1084500,24.4316248413466,24.7789939149202,24.4099142742482,24.7500464921224,1498579.00314673,0.0,1.0
2002-05-29,34.32,34.65,33.87,33.95,530600,24.8368887605158,25.0757049985977,24.5112302540405,24.5691250996361,733191.349995072,0.0,1.0
2002-05-30,33.6,34.32,33.1,34.1,959700,24.3158351501554,24.8368887605158,23.9539923651828,24.6776779351279,1326128.417999,0.0,1.0
2002-05-31,33.43,33.46,33.05,33.05,1461100,24.1928086032647,24.214519170363,23.9178080866856,23.9178080866856,2018970.75287938,0.0,1.0
2002-06-03,32.34,33.9,32.32,33.4,805600,23.4039913320245,24.5329408211389,23.3895176206256,24.1710980361663,1113190.63617797,0.0,1.0
2002-06-04,31.62,32.47,30.84,32.34,1448600,22.8829377216641,23.4980704561174,22.3184629771069,23.4039913320245,2001698.05805288,0.0,1.0
2002-06-05,32.4,32.49,31.6,31.8,474800,23.4474124662212,23.5125441675163,22.8684640102652,23.0132011242542,656086.040289597,0.0,1.0
2002-06-06,31.55,32.24,31.35,32.24,689000,22.8322797317679,23.33162277503,22.6875426177789,23.33162277503,952070.938836419,0.0,1.0
2002-06-07,31.74,31.99,31.28,31.55,429900,22.9697799900575,23.1507013825437,22.6368846278827,22.8322797317679,594042.520472824,0.0,1.0
2002-06-10,31.9,32.06,31.58,31.74,767800,23.0855696812487,23.2013593724399,22.8539902988663,22.9697799900575,1060958.00702264,0.0,1.0
2002-06-11,30.58,31.98,30.57,31.98,942600,22.1303047289212,23.1434645268443,22.1230678732217,23.1434645268443,1302499.37147635,0.0,1.0
2002-06-12,31.11,31.3,30.52,30.7,1240200,22.5138580809921,22.6513583392816,22.0868835947245,22.2171469973146,1713727.68990555,0.0,1.0
2002-06-13,29.8,31.0,29.7,31.0,638300,21.565829984364,22.4342526682981,21.4934614273695,22.4342526682981,882012.888620153,0.0,1.0
2002-06-14,30.0,30.22,28.84,29.79,1218400,21.710567098353,21.8697779237409,20.8710918372167,21.5585931286645,1683604.11012815,0.0,1.0
2002-06-17,29.6,30.67,29.5,30.0,2106300,21.421092870375,22.1954364302162,21.3487243133804,21.710567098353,2910518.16904375,0.0,1.0
2002-06-18,30.49,31.0,29.66,29.68,917900,22.0651730276261,22.4342526682981,21.4645140045717,21.4789877159706,1268368.5264992,0.0,1.0
2002-06-19,30.86,31.35,30.22,30.44,1096800,22.3329366885058,22.6875426177789,21.8697779237409,22.0289887491288,1515575.334856,0.0,1.0
2002-06-20,31.06,31.45,30.62,31.1,1074400,22.4776738024948,22.7599111747734,22.159252151719,22.5066212252926,1484622.66572692,0.0,1.0
2002-06-21,30.85,31.32,30.5,30.6,1421500,22.3256998328063,22.6658320506805,22.0724098833255,22.1447784403201,1964250.85566904,0.0,1.0
2002-06-24,30.92,31.21,30.25,30.86,549400,22.3763578227025,22.5862266379866,21.8914884908393,22.3329366885058,759169.483014119,0.0,1.0
2002-06-25,30.1,31.27,30.1,31.17,548100,21.7829356553475,22.6296477721833,21.7829356553475,22.5572792151888,757373.122752164,0.0,1.0
2002-06-26,29.92,30.73,29.46,30.1,883700,21.6526722527574,22.2388575644129,21.3197768905826,21.7829356553475,1221110.43345391,0.0,1.0
2002-06-27,29.3,30.04,28.0,29.94,1958400,21.2039871993914,21.7395145211508,20.2631959584628,21.6671459641563,2706147.64385667,0.0,1.0
2002-06-28,29.48,30.08,29.15,29.15,1098600,21.3342506019815,21.7684619439486,21.0954343638997,21.0954343638997,1518062.60291102,0.0,1.0
2002-07-01,29.0,29.83,28.9,29.48,647500,20.9868815284079,21.5875405514623,20.9145129714134,21.3342506019815,894725.592012454,0.0,1.0
2002-07-02,27.92,28.9,27.9,28.9,999400,20.2053011128672,20.9145129714134,20.1908274014683,20.9145129714134,1380986.49676795,0.0,1.0
2002-07-03,28.0,28.03,27.25,27.67,891500,20.2631959584628,20.2849065255612,19.720431781004,20.0243797203809,1231888.59502564,0.0,1.0
2002-07-05,28.75,28.8,27.95,28.03,334100,20.8059601359216,20.8421444144189,20.2270116799655,20.2849065255612,461664.587322566,0.0,1.0
2002-07-08,28.67,29.2,28.1,28.73,539500,20.748065290326,21.1316186423969,20.3355645154573,20.7914864245227,745489.508711536,0.0,1.0
2002-07-09,27.45,28.78,27.44,28.55,828900,19.865168894993,20.82767070302,19.8579320392935,20.6612230219326,1145386.93933455,0.0,1.0
2002-07-10,25.65,27.45,25.65,27.45,1994100,18.5625348690918,19.865168894993,18.5625348690918,19.865168894993,2755478.46028114,0.0,1.0
2002-07-11,24.22,24.75,23.94,24.25,5593900,17.5276645040703,17.9112178561412,17.3250325444857,17.5493750711687,7729738.20719455,0.0,1.0
2002-07-12,24.98,25.57,24.43,24.47,1532700,18.0776655372286,18.5046400234962,17.6796384737588,17.7085858965566,2117908.74884554,0.0,1.0
2002-07-15,25.2,25.2,24.2,24.73,1485000,18.2368763626165,18.2368763626165,17.5131907926714,17.8967441447423,2051996.14538764,0.0,1.0
2002-07-16,25.3,25.7,24.53,24.9,1661400,18.309244919611,18.5987191475891,17.7520070307533,18.019770691633,2295748.41477914,0.0,1.0
2002-07-17,24.61,25.7,24.3,25.6,1327900,17.8099018763489,18.5987191475891,17.5855593496659,18.5263505905946,1834912.91680825,0.0,1.0
2002-07-18,23.63,25.0,23.55,24.55,1832800,17.1006900178027,18.0921392486275,17.0427951722071,17.7664807421522,2532591.60624004,0.0,1.0
2002-07-19,23.03,24.09,22.77,23.63,1621100,16.6664786758357,17.4335853799775,16.4783204276499,17.1006900178027,2240061.24665851,0.0,1.0
2002-07-22,22.0,23.3,21.85,23.03,1301200,15.9210825387922,16.8618737797208,15.8125297033004,16.6664786758357,1798018.44065885,0.0,1.0
2002-07-23,21.26,22.75,21.17,22.4,1393000,15.3855552170328,16.463846716251,15.3204235157378,16.2105567667702,1924869.11146463,0.0,1.0
2002-07-24,22.8,23.0,20.5,20.9,1816400,16.5000309947483,16.6447681087373,14.8355541838745,15.1250284118526,2509929.83062768,0.0,1.0
2002-07-25,22.1,22.8,21.5,22.46,1672400,15.9934510957867,16.5000309947483,15.5592397538196,16.2539779009669,2310948.38622646,0.0,1.0
2002-07-26,22.73,22.88,22.1,22.35,1092300,16.4493730048521,16.5579258403439,15.9934510957867,16.174372488273,1509357.16471846,0.0,1.0
2002-07-29,23.63,23.95,22.83,23.2,1662400,17.1006900178027,17.3322694001851,16.5217415618466,16.7895052227263,2297130.23036526,0.0,1.0
2002-07-30,23.42,23.7,22.75,23.4,2258100,17.1115453013519,17.3161239812997,16.6220177457624,17.0969325384985,3090585.97973743,0.225,1.0
2002-07-31,23.75,23.95,22.95,23.0,1629500,17.3526558884333,17.4987835169675,16.7681453742966,16.8046772814301,2230242.17438649,0.0,1.0
2002-08-01,23.17,24.55,23.03,23.75,1358300,16.9288857656842,17.93716640257,16.8265964257102,17.3526558884333,1859059.80084024,0.0,1.0
2002-08-02,22.47,23.2,22.15,23.2,804200,16.4174390658146,16.9508049099643,16.1836348601599,16.9508049099643,1100681.65488899,0.0,1.0
2002-08-05,21.28,22.54,21.09,22.54,1297600,15.5479796760362,16.4685837358015,15.4091584289288,16.4685837358015,1775981.74009446,0.0,1.0
2002-08-06,21.2,21.89,21.2,21.5,1554000,15.4895286246225,15.9936689430655,15.4895286246225,15.7087200674238,2126907.84841769,0.0,1.0
2002-08-07,14.77,17.0,13.9,16.5,20236200,10.7915253672488,12.4208484254049,10.1558701831252,12.0555293540694,27696610.4260939,0.0,1.0
2002-08-08,14.6,15.58,13.3,14.75,12227500,10.6673168829948,11.3833422628122,9.71748729752264,10.7769126043954,16735370.4739557,0.0,1.0
2002-08-09,15.38,15.4,14.44,14.5,3970500,11.2372146342781,11.2518273971315,10.5504147801674,10.5942530687277,5434290.61270422,0.0,1.0
2002-08-12,15.78,15.9,15.15,15.25,2060200,11.5294698913464,11.6171464684669,11.0691678614638,11.1422316757308,2819726.86570792,0.0,1.0
2002-08-13,15.89,16.18,15.5,15.5,2745600,11.6098400870402,11.8217251484148,11.3248912113986,11.3248912113986,3757810.93218506,0.0,1.0
2002-08-14,19.4,19.5,15.92,15.99,7264000,14.174379967815,14.2474437820821,11.6317592313203,11.6829039013073,9941993.95811196,0.0,1.0
2002-08-15,19.66,19.75,19.14,19.41,3972900,14.3643458849094,14.4301033177498,13.9844140507205,14.1816863492417,5437575.41247014,0.0,1.0
2002-08-16,19.56,20.35,19.2,19.41,2359600,14.2912820706423,14.8684862033523,14.0282523392808,14.1816863492417,3229505.63650345,0.0,1.0
2002-08-19,19.57,19.75,19.3,19.43,1318500,14.298588452069,14.4301033177498,14.1013161535479,14.1962991120951,1804586.87138913,0.0,1.0
2002-08-20,19.37,19.65,19.09,19.4,1083800,14.1524608235348,14.3570395034827,13.947882143587,14.174379967815,1483360.82761589,0.0,1.0
2002-08-21,19.61,19.95,19.4,19.45,1849600,14.3278139777759,14.576230946284,14.174379967815,14.2109118749485,2531485.68625053,0.0,1.0
2002-08-22,19.99,20.06,19.38,19.65,1480700,14.6054564719908,14.6566011419778,14.1597672049616,14.3570395034827,2026584.58890094,0.0,1.0
2002-08-23,19.9,20.0,19.79,20.0,1123800,14.5396990391504,14.6127628534175,14.4593288434566,14.6127628534175,1538107.49038082,0.0,1.0
2002-08-26,19.71,19.98,19.55,19.9,1077400,14.4008777920429,14.5981500905641,14.2839756892156,14.5396990391504,1474601.3615735,0.0,1.0
2002-08-27,19.65,19.96,19.59,19.75,1079300,14.3570395034827,14.5835373277107,14.3132012149224,14.4301033177498,1477201.82805483,0.0,1.0
2002-08-28,19.42,19.82,19.33,19.63,852600,14.1889927306684,14.4812479877367,14.123235297828,14.3424267406293,1166925.11683456,0.0,1.0
2002-08-29,19.6,19.83,19.3,19.35,1111400,14.3205075963492,14.4885543691634,14.1013161535479,14.1378480606814,1521136.02492368,0.0,1.0
2002-08-30,19.76,20.05,19.5,19.53,1045800,14.4374096991765,14.649294760551,14.2474437820821,14.2693629263622,1431351.49798919,0.0,1.0
2002-09-03,19.9,19.9,19.62,19.76,2208400,14.5396990391504,14.5396990391504,14.3351203592026,14.4374096991765,3022563.251252,0.0,1.0
2002-09-04,20.27,20.31,19.58,19.79,1681800,14.8100351519386,14.8392606776455,14.3058948334957,14.4593288434566,2301823.43595165,0.0,1.0
2002-09-05,20.87,20.89,19.93,20.2,2457500,15.2484180375412,15.2630308003946,14.5616181834305,14.7588904819517,3363498.09362061,0.0,1.0
2002-09-06,20.85,20.95,20.6,20.9,1909300,15.2338052746877,15.3068690889548,15.05114573902,15.2703371818213,2613195.08042721,0.0,1.0
2002-09-09,20.86,20.97,20.1,20.7,1009200,15.2411116561145,15.3214818518082,14.6858266676846,15.1242095532871,1381258.30155928,0.0,1.0
2002-09-10,20.85,21.0,20.7,21.0,1406700,15.2338052746877,15.3434009960884,15.1242095532871,15.3434009960884,1925303.26278582,0.0,1.0
2002-09-11,21.06,21.17,20.9,20.96,889400,15.3872392846486,15.4676094803424,15.2703371818213,15.3141754703815,1217292.04657831,0.0,1.0
2002-09-12,21.41,21.8,20.81,21.03,1126800,15.6429626345834,15.9279115102251,15.2045797489809,15.3653201403685,1542213.49008819,0.0,1.0
2002-09-13,21.2,21.4,20.89,21.3,1172000,15.4895286246225,15.6356562531567,15.2630308003946,15.5625924388896,1604077.21901257,0.0,1.0
2002-09-16,20.89,21.22,20.72,21.18,1409300,15.2630308003946,15.504141387476,15.1388223161405,15.4749158617691,1928861.79586553,0.0,1.0
2002-09-17,20.75,21.33,20.72,21.25,1425000,15.1607414604207,15.5845115831698,15.1388223161405,15.5260605317561,1950349.86100076,0.0,1.0
2002-09-18,21.08,21.24,20.05,20.75,1708800,15.401852047502,15.5187541503294,14.649294760551,15.1607414604207,2338777.43331798,0.0,1.0
2002-09-19,20.85,20.92,20.72,20.9,1108100,15.2338052746877,15.2849499446747,15.1388223161405,15.2703371818213,1516619.42524558,0.0,1.0
2002-09-20,21.02,21.1,20.7,20.85,3081500,15.3580137589418,15.4164648103555,15.1242095532871,15.2338052746877,4217546.03275359,0.0,1.0
2002-09-23,20.63,20.8,20.27,20.8,1004600,15.0730648833001,15.1972733675542,14.8100351519386,15.1972733675542,1374962.43534132,0.0,1.0
2002-09-24,20.25,20.53,20.22,20.5,1399000,14.7954223890852,15.0000010690331,14.7735032448051,14.9780819247529,1914764.53020356,0.0,1.0
2002-09-25,20.19,20.54,19.94,20.4,1756900,14.751584100525,15.0073074504598,14.5689245648572,14.9050181104858,2404610.2952928,0.0,1.0
2002-09-26,20.54,20.92,20.2,20.22,1573300,15.0073074504598,15.2849499446747,14.7588904819517,14.7735032448051,2153323.11320176,0.0,1.0
2002-09-27,20.63,21.08,20.4,20.53,1133400,15.0730648833001,15.401852047502,14.9050181104858,15.0000010690331,1551246.68944441,0.0,1.0
2002-09-30,20.49,20.83,19.82,20.25,1232000,14.9707755433262,15.2191925118343,14.4812479877367,14.7954223890852,1686197.21315996,0.0,1.0
2002-10-01,21.2,21.24,20.1,20.49,999200,15.4895286246225,15.5187541503294,14.6858266676846,14.9707755433262,1367571.63586805,0.0,1.0
2002-10-02,21.0,21.43,20.89,21.2,2032700,15.3434009960884,15.6575753974368,15.2630308003946,15.4895286246225,2782088.53505702,0.0,1.0
2002-10-03,20.16,21.15,20.1,21.08,1456400,14.7296649562448,15.452996717489,14.6858266676846,15.401852047502,1993325.99127125,0.0,1.0
2002-10-04,18.65,20.3,18.54,20.25,5010000,13.6264013608118,14.8319542962188,13.546031165118,14.7954223890852,6857019.51130797,0.0,1.0
2002-10-07,17.76,18.5,17.74,18.45,2452000,12.9761334138347,13.5168056394112,12.9615206509813,13.4802737322776,3355970.42749045,0.0,1.0
2002-10-08,18.49,18.93,17.75,17.81,1324800,13.5094992579845,13.8309800407597,12.968827032408,13.0126653209683,1813209.47077461,0.0,1.0
2002-10-09,17.48,18.32,17.46,18.3,1062300,12.7715547338869,13.3852907737304,12.7569419710335,13.370678010877,1453934.49637973,0.0,1.0
2002-10-10,18.29,18.43,16.95,17.27,1519500,13.3633716294503,13.4656609694242,12.3843165182713,12.618120723926,2079688.85178292,0.0,1.0
2002-10-11,19.3,20.08,19.16,19.25,1494800,14.1013161535479,14.6712139048312,13.999026813574,14.0647842464143,2045882.78752558,0.0,1.0
2002-10-14,19.58,19.9,19.0,19.0,563300,14.3058948334957,14.5396990391504,13.8821247107466,13.8821247107466,770969.878387182,0.0,1.0
2002-10-15,21.58,21.6,20.7,20.75,2077800,15.7671711188375,15.7817838816909,15.1242095532871,15.1607414604207,2843815.39732448,0.0,1.0
2002-10-16,20.9,21.3,20.79,21.2,1243600,15.2703371818213,15.5625924388896,15.1899669861275,15.4895286246225,1702073.74536179,0.0,1.0
2002-10-17,21.25,21.95,21.15,21.3,956700,15.5260605317561,16.0375072316257,15.452996717489,15.5625924388896,1309403.3066803,0.0,1.0
2002-10-18,21.04,21.25,20.7,21.25,1045400,15.3726265217952,15.5260605317561,15.1242095532871,15.5260605317561,1430804.03136155,0.0,1.0
2002-10-21,21.55,21.55,20.85,20.9,941200,15.7452519745574,15.7452519745574,15.2338052746877,15.2703371818213,1288188.97485889,0.0,1.0
2002-10-22,21.45,21.8,21.15,21.55,1137100,15.6721881602903,15.9279115102251,15.452996717489,15.7452519745574,1556310.75575015,0.0,1.0
2002-10-23,21.38,21.4,20.85,21.05,753600,15.6210434903033,15.6356562531567,15.2338052746877,15.3799329032219,1031427.12649135,0.0,1.0
2002-10-24,21.1,21.85,20.84,21.63,666800,15.4164648103555,15.9644434173586,15.226498893261,15.803703025971,912626.868291445,0.0,1.0
2002-10-25,21.4,21.66,20.71,21.1,1618800,15.6356562531567,15.8256221702512,15.1315159347138,15.4164648103555,2215597.44209688,0.0,1.0
2002-10-28,21.1,21.88,21.0,21.55,704000,15.4164648103555,15.9863625616387,15.3434009960884,15.7452519745574,963541.264662833,0.0,1.0
2002-10-29,20.4,21.11,19.95,21.11,1406500,14.9050181104858,15.4237711917822,14.576230946284,15.4237711917822,1925029.52947199,0.0,1.0
2002-10-30,20.27,20.65,20.05,20.4,1653500,14.8100351519386,15.0876776461536,14.649294760551,14.9050181104858,2263090.17204546,0.0,1.0
2002-10-31,18.33,20.27,17.5,20.27,4924700,13.3925971551571,14.8100351519386,12.7861674967403,14.8100351519386,6740272.25296176,0.0,1.0
2002-11-01,16.64,18.18,16.27,18.1,4985300,12.1578186940434,13.2830014337565,11.8874825812551,13.2245503823428,6823213.44705059,0.0,1.0
2002-11-04,17.18,17.5,15.59,16.59,8755500,12.5523632910856,12.7861674967403,11.3906486442389,12.1212867869098,11983360.1459595,0.0,1.0
2002-11-05,18.18,18.3,17.28,17.28,17745900,13.2830014337565,13.370678010877,12.6254271053527,12.6254271053527,24288220.069006,0.0,1.0
2002-11-06,18.2,18.29,17.8,18.15,5801400,13.4072099180106,13.473509307715,13.1125459637686,13.3703769237303,7875276.11230742,0.15,1.0
2002-11-07,17.76,18.19,17.63,18.19,3068700,13.0830795683444,13.3998433191545,12.9873137832157,13.3998433191545,4165694.45406933,0.0,1.0
2002-11-08,18.25,18.29,17.63,17.63,4924600,13.4440429122908,13.473509307715,12.9873137832157,12.9873137832157,6685038.91175738,0.0,1.0
2002-11-11,17.78,18.11,17.75,18.1,2130000,13.0978127660565,13.3409105283061,13.0757129694883,13.3335439294501,2891429.33071583,0.0,1.0
2002-11-12,17.98,18.1,17.78,17.85,2050200,13.2451447431775,13.3335439294501,13.0978127660565,13.1493789580488,2783102.54170591,0.0,1.0
2002-11-13,18.3,18.43,17.45,17.98,2606400,13.4808759065711,13.5766416916997,12.8547150038068,13.2451447431775,3538132.11623368,0.0,1.0
2002-11-14,18.34,18.58,18.05,18.42,1399500,13.5103423019952,13.6871406745404,13.2967109351698,13.5692750928437,1899791.24335062,0.0,1.0
2002-11-15,18.91,18.91,18.24,18.34,2961500,13.9302384367901,13.9302384367901,13.4366763134348,13.5103423019952,4020172.75254223,0.0,1.0
2002-11-18,18.37,19.16,18.31,18.94,2392100,13.5324420985634,14.1144034081913,13.4882425054271,13.9523382333582,3247224.46103538,0.0,1.0
2002-11-19,17.95,18.11,17.31,18.1,2487500,13.2230449466093,13.3409105283061,12.7515826198221,13.3335439294501,3376727.91556603,0.0,1.0
2002-11-20,18.64,18.8,17.65,17.85,1685900,13.7313402676767,13.8492058493735,13.0020469809278,13.1493789580488,2288573.10265439,0.0,1.0
2002-11-21,18.9,19.19,18.56,18.69,2097000,13.922871837934,14.1365032047595,13.6724074768283,13.768173261957,2846632.53826814,0.0,1.0
2002-11-22,18.92,19.17,18.8,18.9,1949200,13.9376050356461,14.1217700070474,13.8492058493735,13.922871837934,2645997.20724475,0.0,1.0
2002-11-25,18.67,19.1,18.28,19.1,2385400,13.7534400642449,14.070203815055,13.466142708859,14.070203815055,3238129.35468993,0.0,1.0
2002-11-26,18.3,18.79,18.2,18.79,1464700,13.4808759065711,13.8418392505175,13.4072099180106,13.8418392505175,1988298.84539881,0.0,1.0
2002-11-27,18.36,18.6,18.1,18.3,1273200,13.5250754997074,13.7018738722525,13.3335439294501,13.4808759065711,1728341.70134619,0.0,1.0
2002-11-29,18.24,18.55,18.0,18.5,1775300,13.4366763134348,13.6650408779723,13.2598779408896,13.628207883692,2409931.6858309,0.0,1.0
2002-12-02,18.48,18.57,18.05,18.35,1341100,13.6134746859799,13.6797740756844,13.2967109351698,13.5177089008513,1820514.49550377,0.0,1.0
2002-12-03,18.2,18.48,17.96,18.48,1522500,13.4072099180106,13.6134746859799,13.2304115454654,13.6134746859799,2066761.10611026,0.0,1.0
2002-12-04,18.65,18.95,18.15,18.21,2045200,13.7387068665328,13.9597048322143,13.3703769237303,13.4145765168666,2776315.14891081,0.0,1.0
2002-12-05,18.59,18.9,18.2,18.9,1542400,13.6945072733965,13.922871837934,13.4072099180106,13.922871837934,2093774.92943479,0.0,1.0
2002-12-06,18.82,18.93,18.15,18.25,1638300,13.8639390470856,13.9449716345022,13.3703769237303,13.4440429122908,2223957.12324496,0.0,1.0
2002-12-09,18.55,18.95,18.4,18.6,1749500,13.6650408779723,13.9597048322143,13.5545418951315,13.7018738722525,2374908.73900815,0.0,1.0
2002-12-10,18.93,18.96,18.43,18.59,883300,13.9449716345022,13.9670714310703,13.5766416916997,13.6945072733965,1199060.81118371,0.0,1.0
2002-12-11,18.84,18.98,18.54,18.7,1012300,13.8786722447977,13.9818046287824,13.6576742791162,13.775539860813,1374175.54529749,0.0,1.0
2002-12-12,19.0,19.1,18.7,18.76,1642700,13.9965378264945,14.070203815055,13.775539860813,13.8197394539493,2229930.02890466,0.0,1.0
2002-12-13,18.94,19.2,18.57,18.8,1018900,13.9523382333582,14.1438698036155,13.6797740756844,13.8492058493735,1383134.90378703,0.0,1.0
2002-12-16,19.48,19.48,18.7,18.88,1415400,14.3501345715849,14.3501345715849,13.775539860813,13.9081386402219,1921375.15243906,0.0,1.0
2002-12-17,19.58,19.6,19.22,19.48,1214100,14.4238005601454,14.4385337578575,14.1586030013276,14.3501345715849,1648114.71850803,0.0,1.0
2002-12-18,19.56,19.85,19.16,19.58,1774600,14.4090673624333,14.6226987292588,14.1144034081913,14.4238005601454,2408981.45083959,0.0,1.0
2002-12-19,19.19,19.83,19.0,19.35,1672400,14.1365032047595,14.6079655315467,13.9965378264945,14.2543687864563,2270247.14210759,0.0,1.0
2002-12-20,19.19,19.73,18.84,19.5,2539400,14.1365032047595,14.5342995429862,13.8786722447977,14.364867769297,3447181.05277924,0.0,1.0
2002-12-23,19.19,19.51,18.99,19.1,1181100,14.1365032047595,14.3722343681531,13.9891712276385,14.070203815055,1603317.92606032,0.0,1.0
2002-12-24,18.91,19.15,18.77,18.94,827300,13.9302384367901,14.1070368093353,13.8271060528054,13.9523382333582,1123042.0118785,0.0,1.0
2002-12-26,18.93,19.32,18.73,18.92,931400,13.9449716345022,14.2322689898881,13.7976396573812,13.9376050356461,1264355.52987264,0.0,1.0
2002-12-27,18.55,19.0,18.42,18.78,608500,13.6650408779723,13.9965378264945,13.5692750928437,13.8344726516614,826025.703164595,0.0,1.0
2002-12-30,18.9,18.94,18.57,18.74,999300,13.922871837934,13.9523382333582,13.6797740756844,13.8050062562372,1356528.32403021,0.0,1.0
2002-12-31,18.89,18.92,18.58,18.9,961900,13.915505239078,13.9376050356461,13.6871406745404,13.922871837934,1305758.6259228,0.0,1.0
2003-01-02,19.57,19.6,19.0,19.1,1691700,14.4164339612894,14.4385337578575,13.9965378264945,14.070203815055,2296446.4782967,0.0,1.0
2003-01-03,20.12,20.21,19.56,19.65,1569700,14.8215968983721,14.8878962880766,14.4090673624333,14.4753667521378,2130834.09409608,0.0,1.0
2003-01-06,20.69,20.75,20.1,20.25,1553200,15.2414930331669,15.2856926263032,14.80686370066,14.9173626835008,2108435.69787223,0.0,1.0
2003-01-07,20.34,20.68,20.24,20.5,1084200,14.9836620732052,15.2341264343109,14.9099960846447,15.101527654902,1471778.25369113,0.0,1.0
2003-01-08,20.42,20.6,20.15,20.34,1197600,15.0425948640536,15.1751936434625,14.8436966949403,14.9836620732052,1625716.32228417,0.0,1.0
2003-01-09,21.13,21.13,20.45,20.45,2367100,15.5656233828331,15.5656233828331,15.0646946606217,15.0646946606217,3213287.49705985,0.0,1.0
2003-01-10,21.22,21.26,20.9,21.13,1003100,15.6319227725376,15.6613891679618,15.396191609144,15.5656233828331,1361686.74255449,0.0,1.0
2003-01-13,21.23,21.35,21.12,21.22,862200,15.6392893713936,15.7276885576662,15.5582567839771,15.6319227725376,1170418.01358836,0.0,1.0
2003-01-14,21.01,21.24,20.84,21.22,1464200,15.4772241965605,15.6466559702497,15.3519920160077,15.6319227725376,1987620.10611931,0.0,1.0
2003-01-15,20.9,21.08,20.75,21.01,1261600,15.396191609144,15.5287903885529,15.2856926263032,15.4772241965605,1712594.95006155,0.0,1.0
2003-01-16,20.56,21.19,20.45,21.0,1155000,15.1457272480383,15.6098229759694,15.0646946606217,15.4698575977045,1567887.73566986,0.0,1.0
2003-01-17,20.65,20.7,20.28,20.57,1015800,15.2120266377427,15.248859632023,14.9394624800689,15.1530938468943,1378926.72025406,0.0,1.0
2003-01-21,20.0,20.6,19.87,20.58,1510900,14.7331977120995,15.1751936434625,14.6374319269709,15.1604604457504,2051014.35482562,0.0,1.0
2003-01-22,19.38,20.0,19.35,20.0,909500,14.2764685830244,14.7331977120995,14.2543687864563,14.7331977120995,1234626.74943007,0.0,1.0
2003-01-23,20.25,20.3,19.39,19.4,905500,14.9173626835008,14.954195677781,14.2838351818805,14.2912017807365,1229196.83519398,0.0,1.0
2003-01-24,19.58,20.17,19.25,20.16,1276800,14.4238005601454,14.8584298926524,14.1807027978958,14.8510632937963,1733228.62415868,0.0,1.0
2003-01-27,18.78,19.5,18.72,19.48,1425000,13.8344726516614,14.364867769297,13.7902730585251,14.3501345715849,1934406.94660567,0.0,1.0
2003-01-28,19.21,19.45,18.8,18.85,1472400,14.1512364024716,14.3280347750168,13.8492058493735,13.8860388436538,1998751.43030328,0.0,1.0
2003-01-29,19.21,19.45,18.8,18.85,2494500,14.1512364024716,14.3280347750168,13.8492058493735,13.8860388436538,3386230.26547918,0.0,1.0
2003-01-30,18.75,19.39,18.71,19.28,1088500,13.8123728550933,14.2838351818805,13.7829064596691,14.2028025944639,1477615.41149492,0.0,1.0
2003-01-31,18.93,19.06,18.61,18.7,977900,13.9449716345022,14.0407374196308,13.7092404711086,13.775539860813,1327478.28286714,0.0,1.0
2003-02-03,19.11,19.3,18.81,19.1,745900,14.0775704139111,14.217535792176,13.8565724482296,14.070203815055,1012543.25717415,0.0,1.0
2003-02-04,18.54,18.68,18.2,18.68,754600,13.6576742791162,13.7608066631009,13.4072099180106,13.7608066631009,1024353.32063764,0.0,1.0
2003-02-05,18.37,18.94,18.32,18.74,1145300,13.5324420985634,13.9523382333582,13.4956091042832,13.8050062562372,1554720.19364735,0.0,1.0
2003-02-06,18.14,18.5,17.8,18.3,781900,13.3630103248743,13.628207883692,13.1125459637686,13.4808759065711,1061412.48529892,0.0,1.0
2003-02-07,17.87,18.28,17.72,18.23,1027300,13.1641121557609,13.466142708859,13.0536131729202,13.4293097145787,1394537.72368281,0.0,1.0
2003-02-10,18.47,18.5,17.75,17.85,1511500,13.7166070699646,13.7388863451189,13.1819044662627,13.2561687167769,2035299.6085403,0.15,1.0
2003-02-11,18.05,18.51,17.89,18.49,1285300,13.4046972178052,13.7463127701703,13.2858744169825,13.7314599200675,1730711.60228702,0.0,1.0
2003-02-12,19.42,19.64,18.87,19.2,3369800,14.4221174498491,14.5854988009803,14.0136640720213,14.258736098718,4537580.29828586,0.0,1.0
2003-02-13,19.2,19.69,19.04,19.58,1804000,14.258736098718,14.6226309262373,14.1399132978953,14.5409402506718,2429163.40972986,0.0,1.0
2003-02-14,19.84,20.14,19.35,19.35,1796600,14.7340273020086,14.9568200535511,14.3701324744892,14.3701324744892,2419198.99219549,0.0,1.0
2003-02-18,20.3,20.49,19.96,19.99,1203400,15.0756428543737,15.2167449303506,14.8231444026256,14.8454236777798,1620429.73795394,0.0,1.0
2003-02-19,20.3,20.48,20.15,20.4,908900,15.0756428543737,15.2093185052992,14.9642464786025,15.1499071048879,1223872.85094427,0.0,1.0
2003-02-20,20.31,20.47,20.2,20.39,987500,15.0830692794251,15.2018920802478,15.0013786038595,15.1424806798364,1329711.12367419,0.0,1.0
2003-02-21,20.35,20.6,20.09,20.34,1055900,15.1127749796308,15.2984356059162,14.919687928294,15.1053485545794,1421814.65872159,0.0,1.0
2003-02-24,19.91,20.19,19.85,20.17,979300,14.7860122773685,14.9939521788081,14.74145372706,14.9790993287053,1318669.47181178,0.0,1.0
2003-02-25,19.68,19.8,19.42,19.72,1099100,14.6152045011859,14.7043216018029,14.4221174498491,14.6449102013916,1479985.31243575,0.0,1.0
2003-02-26,19.23,19.54,19.22,19.48,1028500,14.2810153738722,14.5112345504661,14.2735889488208,14.4666760001576,1384919.38298623,0.0,1.0
2003-02-27,19.56,19.81,19.25,19.45,1957700,14.5260874005689,14.7117480268543,14.2958682239751,14.4443967250034,2636127.05500452,0.0,1.0
2003-02-28,19.45,19.85,19.42,19.63,1011000,14.4443967250034,14.74145372706,14.4221174498491,14.5780723759289,1361354.88206036,0.0,1.0
2003-03-03,19.5,19.74,19.41,19.6,1126600,14.4815288502604,14.6597630514944,14.4146910247977,14.5557931007746,1517015.24246212,0.0,1.0
2003-03-04,19.18,19.57,19.12,19.57,786500,14.2438832486152,14.5335138256204,14.1993246983067,14.5335138256204,1059055.99875417,0.0,1.0
2003-03-05,19.26,19.42,18.91,19.18,699200,14.3032946490265,14.4221174498491,14.0433697722269,14.2438832486152,941502.802706826,0.0,1.0
2003-03-06,18.89,19.18,18.77,19.01,948000,14.0285169221241,14.2438832486152,13.9393998215071,14.1176340227411,1276522.67872722,0.0,1.0
2003-03-07,18.98,19.2,18.55,18.69,817700,14.0953547475868,14.258736098718,13.776018470376,13.8799884210958,1101068.13754773,0.0,1.0
2003-03-10,18.03,18.84,18.0,18.79,1275100,13.3898443677024,13.991384796867,13.3675650925481,13.9542526716099,1716976.86460451,0.0,1.0
2003-03-11,17.72,18.27,17.7,18.15,1297400,13.1596251911085,13.5680785689363,13.1447723410056,13.4789614683193,1747004.77149862,0.0,1.0
2003-03-12,17.64,17.85,17.41,17.65,1523000,13.1002137906971,13.2561687167769,12.9294060145146,13.1076402157486,2050784.85200587,0.0,1.0
2003-03-13,18.33,18.43,17.76,17.95,1443400,13.6126371192448,13.686901369759,13.1893308913141,13.330432967291,1943600.0363659,0.0,1.0
2003-03-14,18.6,18.79,18.34,18.4,1052900,13.813150595633,13.9542526716099,13.6200635442962,13.6646220946047,1417775.02999145,0.0,1.0
2003-03-17,19.2,19.3,18.38,18.55,1157200,14.258736098718,14.3330003492321,13.6497692445019,13.776018470376,1558219.45550964,0.0,1.0
2003-03-18,19.31,19.55,19.12,19.29,1272400,14.3404267742836,14.5186609755175,14.1993246983067,14.3255739241807,1713341.19874737,0.0,1.0
2003-03-19,19.55,19.65,19.19,19.35,1430600,14.5186609755175,14.5929252260317,14.2513096736666,14.3701324744892,1926364.28711726,0.0,1.0
2003-03-20,19.99,20.15,19.25,19.55,1496500,14.8454236777798,14.9642464786025,14.2958682239751,14.5186609755175,2015101.46488954,0.0,1.0
2003-03-21,20.81,20.85,20.25,20.32,1437000,15.4543905319959,15.4840962322016,15.0385107291166,15.0904957044765,1934982.16174158,0.0,1.0
2003-03-24,20.22,20.7,20.13,20.7,1861700,15.0162314539624,15.3726998564303,14.9493936284996,15.3726998564303,2506858.93563973,0.0,1.0
2003-03-25,20.58,20.8,20.03,20.25,810100,15.2835827558133,15.4469641069445,14.8751293779855,15.0385107291166,1090834.41143135,0.0,1.0
2003-03-26,20.26,20.56,20.13,20.39,1833600,15.045937154168,15.2687299057105,14.9493936284996,15.1424806798364,2469021.07986734,0.0,1.0
2003-03-27,20.06,20.24,19.86,20.01,1073300,14.8974086531397,15.0310843040652,14.7488801521114,14.8602765278826,1445244.50535646,0.0,1.0
2003-03-28,20.47,20.47,19.87,20.06,781800,15.2018920802478,15.2018920802478,14.7563065771628,14.8974086531397,1052727.24707694,0.0,1.0
2003-03-31,20.68,20.8,20.15,20.22,1435800,15.3578470063275,15.4469641069445,14.9642464786025,15.0162314539624,1933366.31024952,0.0,1.0
2003-04-01,20.88,21.0,20.55,20.68,1054000,15.5063755073558,15.5954926079728,15.2613034806591,15.3578470063275,1419256.2271925,0.0,1.0
2003-04-02,21.64,21.82,21.11,21.14,1585100,16.0707838112634,16.2044594621889,15.6771832835384,15.6994625586926,2134405.16671995,0.0,1.0
2003-04-03,21.55,21.91,21.54,21.8,2735700,16.0039459858007,16.2712972876516,15.9965195607492,16.189606612086,3683737.43902326,0.0,1.0
2003-04-04,21.61,21.79,21.46,21.65,1264300,16.0485045361091,16.1821801870346,15.9371081603379,16.0782102363148,1702434.20117598,0.0,1.0
2003-04-07,22.14,22.64,21.55,21.55,1261000,16.4421050638342,16.813426316405,16.0039459858007,16.0039459858007,1697990.60957281,0.0,1.0
2003-04-08,22.04,22.25,21.89,22.14,1138100,16.36784081332,16.5237957393997,16.2564444375488,16.4421050638342,1532500.48592769,0.0,1.0
2003-04-09,21.93,22.32,21.92,22.05,1020200,16.2861501377544,16.5757807147597,16.278723712703,16.3752672383714,1373743.07683282,0.0,1.0
2003-04-10,21.94,22.02,21.71,21.97,697000,16.2935765628059,16.3529879632172,16.1227687866233,16.3158558379601,938540.408304716,0.0,1.0
2003-04-11,22.15,22.52,22.04,22.35,1054500,16.4495314888856,16.724309215788,16.36784081332,16.5980599899139,1419929.49864752,0.0,1.0
2003-04-14,22.4,22.4,21.9,22.0,954700,16.635192115171,16.635192115171,16.2638708626002,16.3381351131144,1285544.51622455,0.0,1.0
2003-04-15,22.6,22.61,22.25,22.4,959000,16.7837206161993,16.7911470412507,16.5237957393997,16.635192115171,1291334.65073777,0.0,1.0
2003-04-16,22.15,22.8,22.15,22.68,1549900,16.4495314888856,16.9322491172276,16.4495314888856,16.8431320166106,2087006.8562862,0.0,1.0
2003-04-17,22.19,22.2,22.02,22.1,1507800,16.4792371890913,16.4866636141427,16.3529879632172,16.4123993636285,2030317.3997731,0.0,1.0
2003-04-21,22.14,22.36,22.09,22.25,1048400,16.4421050638342,16.6054864149653,16.4049729385771,16.5237957393997,1411715.58689622,0.0,1.0
2003-04-22,23.42,23.54,21.88,21.95,2478900,17.3926874704154,17.4818045710324,16.2490180124974,16.3010029878573,3337945.21972247,0.0,1.0
2003-04-23,23.26,23.5,22.98,23.43,1898300,17.2738646695927,17.4520988708267,17.0659247681531,17.4001138954668,2556142.40614756,0.0,1.0
2003-04-24,22.86,22.99,22.45,22.85,1111500,16.9768076675361,17.0733511932045,16.6723242404281,16.9693812424847,1496682.44452036,0.0,1.0
2003-04-25,22.18,22.97,22.15,22.86,952100,16.4718107640398,17.0584983431017,16.4495314888856,16.9768076675361,1282043.50465843,0.0,1.0
2003-04-28,22.55,22.75,22.27,22.27,1213100,16.7465884909422,16.8951169919705,16.5386485895026,16.5386485895026,1633491.20418143,0.0,1.0
2003-04-29,22.11,22.84,22.0,22.5,2384600,16.5312221644512,17.0770291377686,16.4489772780609,16.8228176707441,3189328.98460326,0.15,1.0
2003-04-30,22.16,22.24,21.98,22.09,2509600,16.5686062037195,16.6284206665488,16.4340236623535,16.5162685487438,3356512.63094873,0.0,1.0
2003-05-01,22.1,22.25,21.72,22.2,1441400,16.5237453565975,16.6358974744025,16.2396266581583,16.5985134351341,1927828.06273888,0.0,1.0
2003-05-02,22.57,22.62,22.0,22.13,1258100,16.8751553257197,16.912539364988,16.4489772780609,16.5461757801585,1682669.96373789,0.0,1.0
2003-05-05,23.7,23.7,22.86,23.0,3239400,17.7200346131837,17.7200346131837,17.091982753476,17.1966580634273,4332597.63177214,0.0,1.0
2003-05-06,24.02,24.12,23.4,23.7,2435300,17.959292464501,18.0340605430376,17.4957303775738,17.7200346131837,3257138.67156099,0.0,1.0
2003-05-07,24.06,24.16,23.65,23.9,2726100,17.9891996959156,18.0639677744523,17.6826505739154,17.869570770257,3646074.7064191,0.0,1.0
2003-05-08,23.5,24.13,23.45,24.0,1620100,17.5704984561105,18.0415373508913,17.5331144168421,17.9443388487937,2166833.80355436,0.0,1.0
2003-05-09,24.32,24.34,23.62,23.65,1601400,18.1835967001109,18.1985503158182,17.6602201503544,17.6826505739154,2141823.13006109,0.0,1.0
2003-05-12,24.6,24.61,24.1,24.33,1147300,18.3929473200135,18.4004241278672,18.0191069273303,18.1910735079646,1534478.37961726,0.0,1.0
2003-05-13,24.82,24.96,24.5,24.6,1102600,18.5574370927941,18.6621124027454,18.3181792414769,18.3929473200135,1474693.50768412,0.0,1.0
2003-05-14,24.9,24.9,24.57,24.81,1399900,18.6172515556234,18.6172515556234,18.3705168964525,18.5499602849404,1872323.09215219,0.0,1.0
2003-05-15,24.86,25.03,24.6,24.99,1089500,18.5873443242088,18.7144500577211,18.3929473200135,18.6845428263064,1457172.66154712,0.0,1.0
2003-05-16,24.46,24.86,24.28,24.86,1662200,18.2882720100622,18.5873443242088,18.1536894686963,18.5873443242088,2223141.25564352,0.0,1.0
2003-05-19,23.7,24.34,23.7,24.21,1105100,17.7200346131837,18.1985503158182,17.7200346131837,18.1013518137206,1478037.18061104,0.0,1.0
2003-05-20,23.61,23.95,23.37,23.95,1017300,17.6527433425008,17.9069548095253,17.4732999540128,17.9069548095253,1360607.38741797,0.0,1.0
2003-05-21,23.9,23.92,23.42,23.65,1236700,17.869570770257,17.8845243859643,17.5106839932811,17.6826505739154,1654048.12348355,0.0,1.0
2003-05-22,24.3,24.3,23.7,23.9,968000,18.1686430844036,18.1686430844036,17.7200346131837,17.869570770257,1294670.15729932,0.0,1.0
2003-05-23,24.41,24.5,24.07,24.25,636700,18.2508879707939,18.3181792414769,17.9966765037693,18.1312590451353,851566.621025286,0.0,1.0
2003-05-27,25.1,25.11,24.2,24.35,1581800,18.7667877126967,18.7742645205504,18.0938750058669,18.2060271236719,2115608.73431412,0.0,1.0
2003-05-28,25.48,25.82,25.05,25.05,1382700,19.0509064111359,19.3051178781605,18.7294036734284,18.7294036734284,1849318.62241506,0.0,1.0
2003-05-29,25.46,25.97,25.2,25.57,1377100,19.0359527954286,19.4172699959655,18.8415557912333,19.1181976818189,1841828.79505878,0.0,1.0
2003-05-30,25.66,25.99,25.35,25.46,1187700,19.1854889525019,19.4322236116728,18.9537079090383,19.0359527954286,1588512.13411612,0.0,1.0
2003-06-02,25.85,26.18,25.67,25.77,1281100,19.3275483017215,19.5742829608924,19.1929657603556,19.2677338388922,1713431.75466546,0.0,1.0
2003-06-03,25.4,25.85,25.21,25.8,1633600,18.9910919483066,19.3275483017215,18.849032599087,19.2901642624532,2184889.63735968,0.0,1.0
2003-06-04,25.41,25.58,25.27,25.33,1595000,18.9985687561603,19.1256744896726,18.893893446209,18.938754293331,2133263.3273682,0.0,1.0
2003-06-05,26.15,26.15,25.25,25.35,1664800,19.5518525373314,19.5518525373314,18.8789398305017,18.9537079090383,2226618.67548751,0.0,1.0
2003-06-06,26.45,26.79,26.2,26.24,1815600,19.7761567729413,20.0303682399659,19.5892365765997,19.6191438080144,2428309.02643869,0.0,1.0
2003-06-09,25.69,26.49,25.57,26.45,1591300,19.2079193760629,19.806064004356,19.1181976818189,19.7761567729413,2128314.69143637,0.0,1.0
2003-06-10,25.76,26.05,25.63,26.0,1433800,19.2602570310385,19.4770844587948,19.1630585289409,19.4397004195265,1917663.29704108,0.0,1.0
2003-06-11,26.16,26.17,25.78,25.9,998200,19.5593293451851,19.5668061530388,19.2752106467459,19.3649323409898,1335061.72625639,0.0,1.0
2003-06-12,25.93,26.35,25.46,26.25,1020800,19.3873627645508,19.7013886944047,19.0359527954286,19.6266206158681,1365288.52951565,0.0,1.0
2003-06-13,25.87,26.18,25.51,26.11,811600,19.3425019174288,19.5742829608924,19.0733368346969,19.5219453059168,1085489.97899187,0.0,1.0
2003-06-16,26.46,26.46,25.82,25.95,1069300,19.783633580795,19.783633580795,19.3051178781605,19.4023163802581,1430155.78429769,0.0,1.0
2003-06-17,26.45,26.6,26.1,26.4,791300,19.7761567729413,19.8883088907463,19.5144684980631,19.738772733673,1058339.35482537,0.0,1.0
2003-06-18,26.35,26.68,25.9,26.41,1108800,19.7013886944047,19.9481233535756,19.3649323409898,19.7462495415267,1482985.81654286,0.0,1.0
2003-06-19,25.68,26.54,25.51,26.42,757800,19.2004425682092,19.8434480436243,19.0733368346969,19.7537263493804,1013534.13760478,0.0,1.0
2003-06-20,25.33,25.9,25.2,25.75,1225900,18.938754293331,19.3649323409898,18.8415557912333,19.2527802231849,1639603.45643929,0.0,1.0
2003-06-23,24.74,25.29,24.52,25.29,733200,18.4976226299648,18.9088470619163,18.3331328571842,18.9088470619163,980632.39600399,0.0,1.0
2003-06-24,25.14,25.29,24.76,24.82,603000,18.7966949441114,18.9088470619163,18.5125762456721,18.5574370927941,806493.909970546,0.0,1.0
2003-06-25,24.68,25.29,24.68,25.15,930000,18.4527617828428,18.9088470619163,18.4527617828428,18.804171751965,1243846.3288103,0.0,1.0
2003-06-26,24.38,24.57,24.14,24.55,1267500,18.2284575472329,18.3705168964525,18.049014158745,18.3555632807452,1695242.17394307,0.0,1.0
2003-06-27,24.3,24.65,24.14,24.38,872900,18.1686430844036,18.4303313592818,18.049014158745,18.2284575472329,1167476.83915969,0.0,1.0
2003-06-30,24.08,24.44,24.08,24.3,1038800,18.004153311623,18.2733183943549,18.004153311623,18.1686430844036,1389362.97458939,0.0,1.0
2003-07-01,23.74,24.08,23.13,24.08,2770400,17.7499418445984,18.004153311623,17.2938565655249,18.004153311623,3705324.59068392,0.0,1.0
2003-07-02,23.44,23.89,23.14,23.74,2601100,17.5256376089885,17.8620939624034,17.3013333733786,17.7499418445984,3478891.06007361,0.0,1.0
2003-07-03,23.53,23.66,23.05,23.35,868300,17.5929288796715,17.6901273817691,17.2340421026956,17.4583463383055,1161324.48097417,0.0,1.0
2003-07-07,24.14,24.34,23.6,23.6,2396600,18.049014158745,18.1985503158182,17.6452665346471,17.6452665346471,3205378.61465242,0.0,1.0
2003-07-08,24.01,24.17,23.78,24.0,1078800,17.9518156566473,18.071444582306,17.7798490760131,17.9443388487937,1442861.74141995,0.0,1.0
2003-07-09,23.8,24.04,23.55,23.9,913000,17.7948026917204,17.9742460802083,17.6078824953788,17.869570770257,1221109.35290731,0.0,1.0
2003-07-10,22.8,23.25,22.7,23.25,2605500,17.047121906354,17.3835782597689,16.9723538278173,17.3835782597689,3484775.92442498,0.0,1.0
2003-07-11,23.19,23.4,22.98,23.25,2563100,17.3387174126469,17.4957303775738,17.1817044477199,17.3835782597689,3428067.23158459,0.0,1.0
2003-07-14,23.52,23.69,23.39,23.55,1756800,17.5854520718178,17.7125578053301,17.4882535697202,17.6078824953788,2349665.83919777,0.0,1.0
2003-07-15,23.83,23.84,23.55,23.67,2307700,17.8172331152814,17.824709923135,17.6078824953788,17.6976041896227,3086477.60537153,0.0,1.0
2003-07-16,23.59,23.95,23.5,23.85,2298700,17.6377897267934,17.9069548095253,17.5704984561105,17.8321867309887,3074440.38283466,0.0,1.0
2003-07-17,23.55,23.68,23.3,23.59,1829300,17.6078824953788,17.7050809974764,17.4209622990372,17.6377897267934,2446632.35407815,0.0,1.0
2003-07-18,24.08,24.19,23.67,23.8,1903000,18.004153311623,18.0863981980133,17.6976041896227,17.7948026917204,2545203.83196343,0.0,1.0
2003-07-21,23.81,24.13,23.7,24.06,831300,17.802279499574,18.0415373508913,17.7200346131837,17.9891996959156,1111838.12165592,0.0,1.0
2003-07-22,23.29,23.9,23.15,23.8,1900400,17.4134854911835,17.869570770257,17.3088101812322,17.7948026917204,2541726.41211945,0.0,1.0
2003-07-23,23.33,23.63,23.0,23.36,1471500,17.4433927225982,17.6676969582081,17.1966580634273,17.4658231461592,1968085.88477887,0.0,1.0
2003-07-24,23.47,23.88,23.29,23.35,1304300,17.5480680325495,17.8546171545497,17.4134854911835,17.4583463383055,1744461.03942717,0.0,1.0
2003-07-25,24.0,24.08,23.45,23.55,1121100,17.9443388487937,18.004153311623,17.5331144168421,17.6078824953788,1499436.68734325,0.0,1.0
2003-07-28,24.12,24.39,23.79,24.05,978600,18.0340605430376,18.2359343550866,17.7873258838667,17.981722888062,1308847.33050942,0.0,1.0
2003-07-29,24.0,24.32,23.71,24.2,1047000,17.9443388487937,18.1835967001109,17.7275114210374,18.0938750058669,1400330.22178965,0.0,1.0
2003-07-30,24.0,24.18,23.87,24.18,730400,17.9443388487937,18.0789213901596,17.847140346696,18.0789213901596,976887.482325849,0.0,1.0
2003-07-31,24.05,24.45,23.94,24.09,1030200,17.981722888062,18.2807952022085,17.8994780016717,18.0116301194766,1377860.73972083,0.0,1.0
2003-08-01,23.61,23.85,23.56,23.76,1541300,17.7648954603057,17.9454788957345,17.7272739112581,17.8777601074487,2048427.0837006,0.15,1.0
2003-08-04,23.54,23.71,23.21,23.71,1033100,17.712225291639,17.840138558401,17.4639230679244,17.840138558401,1373016.29804132,0.0,1.0
2003-08-05,22.8,23.63,22.78,23.32,1111100,17.1554263657336,17.7799440799248,17.1403777461145,17.5466904758293,1476680.29111771,0.0,1.0
2003-08-06,21.06,22.75,20.85,22.75,5006200,15.846196458875,17.1178048166859,15.6881859528748,17.1178048166859,6653367.71973134,0.0,1.0
2003-08-07,21.73,21.93,21.14,21.45,3744600,16.3503252161137,16.5008114123043,15.9063909373512,16.1396445414467,4976669.08299827,0.0,1.0
2003-08-08,21.75,22.05,21.58,21.78,1445200,16.3653738357327,16.5911031300187,16.2374605689707,16.3879467651613,1920707.72812827,0.0,1.0
2003-08-11,21.8,22.04,21.6,21.8,1098000,16.4029953847804,16.5835788202092,16.2525091885897,16.4029953847804,1459270.05638309,0.0,1.0
2003-08-12,21.94,22.05,21.7,21.8,1146500,16.5083357221138,16.5911031300187,16.3277522866851,16.4029953847804,1523727.79566777,0.0,1.0
2003-08-13,21.96,22.23,21.9,21.97,1633600,16.5233843417329,16.7265407065903,16.4782384828757,16.5309086515424,2171096.14217433,0.0,1.0
2003-08-14,22.37,22.45,21.99,22.1,1384400,16.8318810439237,16.8920755224,16.5459572711615,16.6287246790663,1839902.97455077,0.0,1.0
2003-08-15,22.26,22.45,22.08,22.26,449100,16.7491136360189,16.8920755224,16.6136760594473,16.7491136360189,596865.375520622,0.0,1.0
2003-08-18,22.5,22.56,22.33,22.35,763500,16.9296970714476,16.9748429303048,16.8017838046856,16.8168324243047,1014711.00915163,0.0,1.0
2003-08-19,22.45,22.55,22.3,22.5,1483700,16.8920755224,16.9673186204953,16.779210875257,16.9296970714476,1971875.21189033,0.0,1.0
2003-08-20,22.46,22.6,22.4,22.45,682000,16.8995998322095,17.004940169543,16.8544539733523,16.8920755224,906395.42664232,0.0,1.0
2003-08-21,22.4,22.45,21.9,21.9,1955100,16.8544539733523,16.8920755224,16.4782384828757,16.4782384828757,2598377.85722639,0.0,1.0
2003-08-22,22.35,22.5,22.25,22.32,1791200,16.8168324243047,16.9296970714476,16.7415893262093,16.7942594948761,2380550.56921073,0.0,1.0
2003-08-25,22.33,22.41,22.29,22.35,875800,16.8017838046856,16.8619782831619,16.7716865654475,16.8168324243047,1163960.57867059,0.0,1.0
2003-08-26,22.41,22.44,22.17,22.3,1142100,16.8619782831619,16.8845512125904,16.6813948477331,16.779210875257,1517880.08323781,0.0,1.0
2003-08-27,22.39,22.43,22.2,22.3,732200,16.8469296635428,16.8770269027809,16.7039677771617,16.779210875257,973112.509365844,0.0,1.0
2003-08-28,22.37,22.43,22.0,22.39,813900,16.8318810439237,16.8770269027809,16.553481580971,16.8469296635428,1081693.89698561,0.0,1.0
2003-08-29,22.2,22.4,22.2,22.37,828300,16.7039677771617,16.8544539733523,16.7039677771617,16.8318810439237,1100831.86493817,0.0,1.0
2003-09-02,22.42,22.55,22.2,22.4,1370900,16.8695025929714,16.9673186204953,16.7039677771617,16.8544539733523,1821961.12959524,0.0,1.0
2003-09-03,22.48,22.56,22.25,22.47,1788100,16.9146484518286,16.9748429303048,16.7415893262093,16.907124142019,2376430.58999872,0.0,1.0
2003-09-04,22.27,22.68,22.27,22.49,1212800,16.7566379458284,17.0651346480192,16.7566379458284,16.9221727616381,1611842.1897827,0.0,1.0
2003-09-05,22.1,22.29,22.05,22.16,1552500,16.6287246790663,16.7716865654475,16.5911031300187,16.6738705379235,2063312.16988593,0.0,1.0
2003-09-08,22.24,22.27,22.05,22.15,1496000,16.7340650163998,16.7566379458284,16.5911031300187,16.666346228114,1988222.22618315,0.0,1.0
2003-09-09,22.5,22.55,22.12,22.15,1021900,16.9296970714476,16.9673186204953,16.6437732986854,16.666346228114,1358131.21185599,0.0,1.0
2003-09-10,22.64,22.74,22.3,22.45,1602100,17.0350374087811,17.1102805068764,16.779210875257,16.8920755224,2129231.83727809,0.0,1.0
2003-09-11,21.99,22.8,21.9,22.79,1711900,16.5459572711615,17.1554263657336,16.4782384828757,17.1479020559241,2275158.8429164,0.0,1.0
2003-09-12,21.5,21.95,21.2,21.87,2648300,16.1772660904944,16.5158600319234,15.9515367962084,16.4556655534471,3519658.37005404,0.0,1.0
2003-09-15,21.55,21.62,21.4,21.6,1317700,16.2148876395421,16.2675578082088,16.1020229923991,16.2525091885897,1751256.97021493,0.0,1.0
2003-09-16,22.15,22.17,21.5,21.5,1696900,16.666346228114,16.6813948477331,16.1772660904944,16.1772660904944,2255223.45963248,0.0,1.0
2003-09-17,21.85,22.19,21.77,22.1,1394600,16.440616933828,16.6964434673521,16.3804224553518,16.6287246790663,1853459.03518384,0.0,1.0
2003-09-18,22.13,22.19,21.82,21.99,586500,16.6512976084949,16.6964434673521,16.4180440043994,16.5459572711615,779473.486401351,0.0,1.0
2003-09-19,21.83,22.07,21.71,22.05,915800,16.425568314209,16.6061517496377,16.3352765964946,16.5911031300187,1217121.60076105,0.0,1.0
2003-09-22,21.56,21.7,21.3,21.7,855700,16.2224119493516,16.3277522866851,16.0267798943038,16.3277522866851,1137247.16507014,0.0,1.0
2003-09-23,21.72,21.78,21.44,21.49,399900,16.3428009063041,16.3879467651613,16.1321202316372,16.1697417806849,531477.31834936,0.0,1.0
2003-09-24,20.99,21.77,20.91,21.75,1225200,15.7935262902083,16.3804224553518,15.733331811732,16.3653738357327,1628322.10663074,0.0,1.0
2003-09-25,20.79,21.18,20.75,21.0,947800,15.6430400940176,15.9364881765894,15.6129428547795,15.8010506000178,1259650.41843342,0.0,1.0
2003-09-26,20.47,20.72,20.41,20.71,1093200,15.4022621801126,15.5903699253509,15.3571163212554,15.5828456155414,1452890.73373223,0.0,1.0
2003-09-29,20.99,20.99,20.67,20.7,657300,15.7935262902083,15.7935262902083,15.5527483763032,15.5753213057318,873568.495501459,0.0,1.0
2003-09-30,20.85,20.99,20.68,20.99,1626300,15.6881859528748,15.7935262902083,15.5602726861128,15.7935262902083,2161394.25564282,0.0,1.0
2003-10-01,21.31,21.31,20.85,20.95,1235900,16.0343042041133,16.0343042041133,15.6881859528748,15.7634290509701,1642542.68003994,0.0,1.0
2003-10-02,21.41,21.51,21.22,21.25,804200,16.1095473022086,16.1847904003039,15.9665854158275,15.9891583452561,1068802.34912867,0.0,1.0
2003-10-03,21.47,21.78,21.4,21.75,995200,16.1546931610658,16.3879467651613,16.1020229923991,16.3653738357327,1322646.22961061,0.0,1.0
2003-10-06,21.74,21.85,21.38,21.55,637900,16.3578495259232,16.440616933828,16.08697437278,16.2148876395421,847785.399787587,0.0,1.0
2003-10-07,21.24,21.61,21.1,21.6,1692900,15.9816340354466,16.2600334983993,15.8762936981131,16.2525091885897,2249907.35742343,0.0,1.0
2003-10-08,21.47,21.5,21.13,21.2,803700,16.1546931610658,16.1772660904944,15.8988666275417,15.9515367962084,1068137.83635254,0.0,1.0
2003-10-09,21.56,21.73,21.35,21.55,948700,16.2224119493516,16.3503252161137,16.0644014433514,16.2148876395421,1260846.54143045,0.0,1.0
2003-10-10,21.08,21.48,21.01,21.48,1415600,15.8612450784941,16.1622174708753,15.8085749098273,16.1622174708753,1881368.57178132,0.0,1.0
2003-10-13,21.22,21.34,21.02,21.1,421100,15.9665854158275,16.0568771335419,15.8160992196369,15.8762936981131,559652.660057303,0.0,1.0
2003-10-14,21.08,21.16,21.01,21.15,903200,15.8612450784941,15.9214395569703,15.8085749098273,15.9139152471608,1200375.87880255,0.0,1.0
2003-10-15,21.1,21.14,20.9,21.13,1745100,15.8762936981131,15.9063909373512,15.7258075019225,15.8988666275417,2319282.49125148,0.0,1.0
2003-10-16,21.71,21.98,21.19,21.2,2374900,16.3352765964946,16.538432961352,15.9440124863989,15.9515367962084,3156302.78406575,0.0,1.0
2003-10-17,21.69,21.75,21.45,21.75,1944200,16.3202279768755,16.3653738357327,16.1396445414467,16.3653738357327,2583891.47870674,0.0,1.0
2003-10-20,21.7,21.76,21.58,21.63,1552300,16.3277522866851,16.3728981455423,16.2374605689707,16.2750821180183,2063046.36477547,0.0,1.0
2003-10-21,21.45,21.7,21.36,21.7,1635200,16.1396445414467,16.3277522866851,16.071925753161,16.3277522866851,2173222.58305795,0.0,1.0
2003-10-22,21.2,21.43,21.05,21.42,3799200,15.9515367962084,16.1245959218277,15.8386721490655,16.1170716120182,5049233.87815177,0.0,1.0
2003-10-23,21.45,21.5,20.63,21.2,1559400,16.1396445414467,16.1772660904944,15.5226511370651,15.9515367962084,2072482.44619653,0.0,1.0
2003-10-24,21.45,21.45,21.15,21.25,1687800,16.1396445414467,16.1396445414467,15.9139152471608,15.9891583452561,2243129.32710691,0.0,1.0
2003-10-27,21.58,21.85,21.501,21.6,1195300,16.2374605689707,16.440616933828,16.1780185214754,16.2525091885897,1588584.24261813,0.0,1.0
2003-10-28,21.87,21.87,21.51,21.65,1291700,16.4556655534471,16.4556655534471,16.1847904003039,16.2901307376374,1716702.30585613,0.0,1.0
2003-10-29,22.05,22.24,21.7,21.7,1154300,16.5911031300187,16.7340650163998,16.3277522866851,16.3277522866851,1534094.19497541,0.0,1.0
2003-10-30,22.05,22.24,21.71,22.15,852300,16.5911031300187,16.7340650163998,16.3352765964946,16.666346228114,1132728.47819245,0.0,1.0
2003-10-31,21.9,22.19,21.81,22.0,1372500,16.5911031300187,16.8108026691833,16.5229205144159,16.6668615917996,1811678.81149601,0.15,1.0
2003-11-03,22.14,22.43,21.8,21.8,1470800,16.7729234382929,16.9926229774575,16.5153446682378,16.5153446682378,1941433.29395142,0.0,1.0
2003-11-04,20.97,21.74,20.32,21.74,4673800,15.8865494354562,16.4698895911692,15.3941194338804,16.4698895911692,6169343.84638986,0.0,1.0
2003-11-05,21.29,21.52,20.82,20.93,2323300,16.1289765131552,16.3032209752512,15.7729117427849,15.8562460507439,3066720.13315021,0.0,1.0
2003-11-06,21.3,21.33,20.98,21.05,1635600,16.1365523593332,16.1592798978675,15.8941252816343,15.947156204881,2158966.74978716,0.0,1.0
2003-11-07,21.36,21.59,21.1,21.5,1295900,16.1820074364018,16.3562518984979,15.9850354357714,16.2880692828951,1710567.99403838,0.0,1.0
2003-11-10,21.44,21.62,21.34,21.5,1152300,16.2426142058265,16.3789794370321,16.1668557440456,16.2880692828951,1521018.21091938,0.0,1.0
2003-11-11,21.42,21.56,21.06,21.3,539200,16.2274625134703,16.3335243599636,15.9547320510591,16.1365523593332,711735.675889728,0.0,1.0
2003-11-12,21.4,21.48,21.27,21.44,1141900,16.2123108211141,16.2729175905389,16.113824820799,16.2426142058265,1507290.37147344,0.0,1.0
2003-11-13,21.46,21.5,21.21,21.3,841500,16.2577658981827,16.2880692828951,16.0683697437304,16.1365523593332,1110767.00901559,0.0,1.0
2003-11-14,21.28,21.45,21.18,21.33,862700,16.1214006669771,16.2501900520046,16.0456422051962,16.1592798978675,1138750.68173232,0.0,1.0
2003-11-17,21.41,21.47,21.15,21.28,970100,16.2198866672922,16.2653417443608,16.0229146666619,16.1214006669771,1280517.02370294,0.0,1.0
2003-11-18,21.3,21.45,21.21,21.41,1016100,16.1365523593332,16.2501900520046,16.0683697437304,16.2198866672922,1341236.31356,0.0,1.0
2003-11-19,21.31,21.35,21.25,21.29,1338000,16.1441282055113,16.1744315902237,16.0986731284428,16.1289765131552,1766139.34410322,0.0,1.0
2003-11-20,21.09,21.28,21.0,21.27,1222500,15.9774595895933,16.1214006669771,15.9092769739905,16.113824820799,1613681.12717951,0.0,1.0
2003-11-21,21.29,21.33,21.06,21.15,1769400,16.1289765131552,16.1592798978675,15.9547320510591,16.0229146666619,2335580.68419747,0.0,1.0
2003-11-24,21.65,21.72,21.3,21.33,1042300,16.4017069755664,16.4547378988131,16.1365523593332,16.1592798978675,1375819.90908728,0.0,1.0
2003-11-25,21.9,21.95,21.45,21.5,1088400,16.5911031300187,16.6289823609091,16.2501900520046,16.2880692828951,1436671.19740055,0.0,1.0
2003-11-26,22.04,22.09,21.71,21.9,901700,16.697164976512,16.7350442074024,16.447162052635,16.5911031300187,1190230.07965461,0.0,1.0
2003-11-28,21.94,22.55,21.84,22.09,287000,16.621406514731,17.0835331315946,16.5456480529501,16.7350442074024,378835.569325579,0.0,1.0
2003-12-01,22.2,22.2,21.97,22.05,656500,16.8183785153614,16.8183785153614,16.6441340532653,16.70474082269,866569.865025233,0.0,1.0
2003-12-02,22.23,22.29,22.1,22.12,1433500,16.8411060538957,16.8865611309642,16.7426200535805,16.7577717459367,1892197.86978472,0.0,1.0
2003-12-03,22.36,22.45,22.17,22.3,1044300,16.9395920542109,17.0077746698137,16.7956509768271,16.8941369771423,1378459.8782115,0.0,1.0
2003-12-04,22.8,22.8,22.3,22.36,1123200,17.2729292860469,17.2729292860469,16.8941369771423,16.9395920542109,1482606.66016198,0.0,1.0
2003-12-05,22.55,22.71,22.4,22.6,1532500,17.0835331315946,17.204746670444,16.9698954389232,17.121412362485,2022876.34143361,0.0,1.0
2003-12-08,22.44,22.5,22.35,22.44,676800,17.0001988236356,17.0456539007041,16.9320162080328,17.0001988236356,893365.551636065,0.0,1.0
2003-12-09,22.24,22.49,22.19,22.41,1124200,16.8486819000738,17.038078054526,16.8108026691833,16.9774712851013,1483926.64472409,0.0,1.0
2003-12-10,21.89,22.23,21.75,22.23,1195000,16.5835272838406,16.8411060538957,16.4774654373473,16.8411060538957,1577381.55172148,0.0,1.0
2003-12-11,22.43,22.43,21.85,21.85,1276100,16.9926229774575,16.9926229774575,16.5532238991282,16.5532238991282,1684432.2997086,0.0,1.0
2003-12-12,22.33,22.43,22.2,22.4,661500,16.9168645156766,16.9926229774575,16.8183785153614,16.9698954389232,873169.787835782,0.0,1.0
2003-12-15,22.39,22.73,22.28,22.49,1246300,16.9623195927451,17.2198983628002,16.8789852847861,17.038078054526,1645096.75975773,0.0,1.0
2003-12-16,22.76,22.77,22.38,22.47,1785900,17.2426259013345,17.2502017475126,16.954743746567,17.0229263621699,2357360.42947229,0.0,1.0
2003-12-17,22.61,22.65,22.24,22.65,1125500,17.1289882086631,17.1592915933755,16.8486819000738,17.1592915933755,1485642.62465484,0.0,1.0
2003-12-18,23.21,23.21,22.4,22.61,1647600,17.5835389793486,17.5835389793486,16.9698954389232,17.1289882086631,2174806.56453248,0.0,1.0
2003-12-19,23.14,23.5,23.04,23.25,1457200,17.5305080561019,17.8032385185132,17.454749594321,17.6138423640609,1923481.50390673,0.0,1.0
2003-12-22,23.12,23.23,22.99,23.05,846100,17.5153563637458,17.5986906717048,17.4168703634306,17.4623254404991,1116838.93800129,0.0,1.0
2003-12-23,23.45,23.6,23.18,23.18,878900,17.7653592876227,17.8789969802941,17.5608114408143,17.5608114408143,1160134.43163851,0.0,1.0
2003-12-24,23.33,23.45,23.28,23.45,316500,17.6744491334857,17.7653592876227,17.6365699025952,17.7653592876227,417775.113907822,0.0,1.0
2003-12-26,23.39,23.45,23.3,23.33,184400,17.7199042105542,17.7653592876227,17.6517215949514,17.6744491334857,243405.153253089,0.0,1.0
2003-12-29,23.8,23.8,23.45,23.45,724300,18.0305139038559,18.0305139038559,17.7653592876227,17.7653592876227,956064.818336293,0.0,1.0
2003-12-30,23.87,23.88,23.6,23.63,1341800,18.0835448271026,18.0911206732806,17.8789969802941,17.9017245188284,1771155.28543923,0.0,1.0
2003-12-31,23.94,24.1,23.8,23.8,756400,18.1365757503492,18.2577892891986,18.0305139038559,18.0305139038559,998436.322780024,0.0,1.0
2004-01-02,24.06,24.23,23.98,24.06,1258900,18.2274859044863,18.3562752895138,18.1668791350616,18.2274859044863,1661728.56524031,0.0,1.0
2004-01-05,24.49,24.5,24.15,24.15,837400,18.5532472901442,18.5608231363223,18.2956685200891,18.2956685200891,1105355.07231094,0.0,1.0
2004-01-06,24.32,24.49,24.06,24.49,1234500,18.4244579051166,18.5532472901442,18.2274859044863,18.5532472901442,1629520.94192483,0.0,1.0
2004-01-07,24.31,24.39,24.09,24.31,894300,18.4168820589386,18.4774888283633,18.2502134430206,18.4168820589386,1180462.19389499,0.0,1.0
2004-01-08,23.99,24.33,23.95,24.31,1438600,18.1744549812396,18.4320337512947,18.1441515965273,18.4168820589386,1898929.79105149,0.0,1.0
2004-01-09,23.56,23.99,23.53,23.99,1467800,17.8486935955817,18.1744549812396,17.8259660570475,18.1744549812396,1937473.3402651,0.0,1.0
2004-01-12,23.75,23.85,23.47,23.5,2062000,17.9926346729655,18.0683931347464,17.7805109799789,17.8032385185132,2721808.16707087,0.0,1.0
2004-01-13,23.95,24.04,23.85,23.89,1575700,18.1441515965273,18.2123342121301,18.0683931347464,18.0986965194587,2079899.67451677,0.0,1.0
2004-01-14,24.14,24.15,23.95,24.0,1063100,18.288092673911,18.2956685200891,18.1441515965273,18.1820308274177,1403275.58797917,0.0,1.0
2004-01-15,24.24,24.5,24.1,24.19,1508100,18.3638511356919,18.5608231363223,18.2577892891986,18.3259719048015,1990668.71811813,0.0,1.0
2004-01-16,24.4,24.76,24.37,24.42,1014000,18.4850646745414,18.7577951369526,18.4623371360071,18.5002163668976,1338464.34597956,0.0,1.0
2004-01-20,24.34,24.75,24.28,24.38,1221300,18.4396095974728,18.7502192907745,18.3941545204043,18.4699129821852,1612097.14570498,0.0,1.0
2004-01-21,24.55,24.61,24.29,24.38,1702600,18.5987023672127,18.6441574442813,18.4017303665824,18.4699129821852,2247405.71544853,0.0,1.0
2004-01-22,24.83,24.92,24.32,24.55,1020800,18.8108260601993,18.8790086758021,18.4244579051166,18.5987023672127,1347440.24100191,0.0,1.0
2004-01-23,24.91,25.11,24.7,24.9,729300,18.871432829624,19.0229497531858,18.7123400598841,18.8638569834459,962664.741146842,0.0,1.0
2004-01-26,24.94,24.98,24.73,24.82,1269600,18.8941603681583,18.9244637528706,18.7350675984184,18.8032502140212,1675852.40005489,0.0,1.0
2004-01-27,24.95,25.05,24.75,24.94,1150000,18.9017362143364,18.9774946761173,18.7502192907745,18.8941603681583,1517982.24642653,0.0,1.0
2004-01-28,24.39,25.09,24.31,24.94,1910600,18.4774888283633,19.0077980608296,18.4168820589386,18.8941603681583,2521962.50436741,0.0,1.0
2004-01-29,24.45,24.5,24.3,24.33,1328100,18.5229439054318,18.5608231363223,18.4093062127605,18.4320337512947,1753071.49693833,0.0,1.0
2004-01-30,24.57,24.66,24.29,24.37,1122700,18.6138540595689,18.6820366751717,18.4017303665824,18.4623371360071,1481946.66788093,0.0,1.0
2004-02-02,24.7,24.94,24.36,24.6,900500,18.7123400598841,18.8941603681583,18.454761289829,18.6365815981032,1188646.09818008,0.0,1.0
2004-02-03,24.38,24.75,24.38,24.6,1512800,18.4699129821852,18.7502192907745,18.4699129821852,18.6365815981032,1996872.64556005,0.0,1.0
2004-02-04,24.29,24.45,24.16,24.35,1261700,18.4017303665824,18.5229439054318,18.3032443662672,18.4471854436509,1665424.52201422,0.0,1.0
2004-02-05,24.5,24.53,24.13,24.16,1025600,18.5608231363223,18.5835506748565,18.2805168277329,18.3032443662672,1353776.16690004,0.0,1.0
2004-02-06,24.58,24.62,24.1,24.36,2388500,18.7350675984184,18.765555910214,18.3692078568707,18.5673818835424,3133659.89696008,0.15,1.0
2004-02-09,24.8,24.93,24.4,24.49,927200,18.9027533132944,19.0018403266302,18.597870195338,18.6664688968782,1216466.17394239,0.0,1.0
2004-02-10,24.92,25.0,24.67,24.68,739300,18.9942182486813,19.0551948722725,18.8036662999585,18.8112883779075,969945.472816659,0.0,1.0
2004-02-11,25.37,25.4,24.94,25.0,2274400,19.3372117563822,19.3600779902289,19.0094624045791,19.0551948722725,2983963.18595186,0.0,1.0
2004-02-12,25.74,25.77,25.17,25.2,1655700,19.6192286404918,19.6420948743385,19.184770197404,19.2076364312507,2172242.28235161,0.0,1.0
2004-02-13,25.79,25.87,25.56,25.68,1313900,19.6573390302364,19.7183156538276,19.4820312374114,19.5734961727984,1723808.13841987,0.0,1.0
2004-02-17,26.27,26.35,25.85,25.9,858100,20.023198771784,20.0841753953753,19.7030714979298,19.7411818876744,1125808.48129849,0.0,1.0
2004-02-18,26.14,26.25,25.92,26.15,603100,19.9241117584482,20.0079546158862,19.7564260435722,19.9317338363971,791254.043900619,0.0,1.0
2004-02-19,26.17,26.67,26.11,26.17,1016800,19.9469779922949,20.3280818897403,19.9012455246014,19.9469779922949,1334019.4193967,0.0,1.0
2004-02-20,26.29,26.38,25.88,26.34,856500,20.0384429276818,20.107041629222,19.7259377317765,20.0765533174263,1123709.3162011,0.0,1.0
2004-02-23,25.97,26.42,25.89,26.3,817600,19.7945364333167,20.1375299410176,19.7335598097254,20.0460650056307,1072673.3647706,0.0,1.0
2004-02-24,25.83,26.1,25.67,26.0,1303500,19.687827342032,19.8936234466525,19.5658740948494,19.8174026671634,1710163.56528678,0.0,1.0
2004-02-25,26.0,26.11,25.82,25.9,891700,19.8174026671634,19.9012455246014,19.6802052640831,19.7411818876744,1169890.94834386,0.0,1.0
2004-02-26,25.85,26.13,25.68,25.8,761300,19.7030714979298,19.9164896804993,19.5734961727984,19.6649611081853,998808.99290589,0.0,1.0
2004-02-27,26.23,26.29,25.46,25.46,665900,19.9927104599883,20.0384429276818,19.4058104579224,19.4058104579224,873646.27397351,0.0,1.0
2004-03-01,26.42,26.59,26.2,26.23,804800,20.1375299410176,20.2671052661491,19.9698442261416,19.9927104599883,1055880.04399141,0.0,1.0
2004-03-02,26.31,26.6,26.31,26.36,801900,20.0536870835796,20.274727344098,20.0536870835796,20.0917974733242,1052075.30725238,0.0,1.0
2004-03-03,26.56,26.68,26.23,26.32,853200,20.2442390323023,20.3357039676893,19.9927104599883,20.0613091615285,1119379.78818771,0.0,1.0
2004-03-04,26.33,26.5,26.25,26.45,736700,20.0689312394774,20.1985065646089,20.0079546158862,20.1603961748643,966534.32953339,0.0,1.0
2004-03-05,27.12,27.28,26.25,26.25,1700200,20.6710753974412,20.7930286446238,20.0079546158862,20.0079546158862,2230625.31162301,0.0,1.0
2004-03-08,27.6,27.85,27.13,27.13,1113600,21.0369351389889,21.2274870877116,20.6786974753902,20.6786974753902,1461018.9077893,0.0,1.0
2004-03-09,27.76,29.1,27.66,28.75,2818600,21.1588883861714,22.1802468313252,21.0826676066823,21.9134741031134,3697941.71470451,0.0,1.0
2004-03-10,27.06,27.8,27.05,27.63,1186700,20.6253429297478,21.1893766979671,20.6177208517989,21.0598013728356,1556924.5131767,0.0,1.0
2004-03-11,26.42,27.0,26.35,27.0,1004600,20.1375299410176,20.5796104620543,20.0841753953753,20.5796104620543,1318013.28552904,0.0,1.0
2004-03-12,26.82,27.05,26.25,26.3,738700,20.442413058974,20.6177208517989,20.0079546158862,20.0460650056307,969158.285905135,0.0,1.0
2004-03-15,26.56,27.04,26.5,26.59,1042000,20.2442390323023,20.61009877385,20.1985065646089,20.2671052661491,1367081.26968073,0.0,1.0
2004-03-16,26.81,26.95,26.6,26.7,917000,20.4347909810251,20.5415000723098,20.274727344098,20.3509481235871,1203083.99644647,0.0,1.0
2004-03-17,26.97,27.09,26.75,26.8,754800,20.5567442282076,20.6482091635945,20.3890585133316,20.4271689030762,990281.134697709,0.0,1.0
2004-03-18,27.04,27.46,26.85,26.97,953400,20.61009877385,20.9302260477042,20.4652792928207,20.5567442282076,1250840.00241229,0.0,1.0
2004-03-19,26.85,27.22,26.8,26.92,1161400,20.4652792928207,20.7472961769303,20.4271689030762,20.5186338384631,1523731.46507408,0.0,1.0
2004-03-22,26.66,26.85,26.55,26.64,1050100,20.3204598117914,20.4652792928207,20.2366169543534,20.3052156558936,1377708.29298631,0.0,1.0
2004-03-23,26.77,27.02,26.65,26.66,1354800,20.4043026692294,20.5948546179522,20.3128377338425,20.3204598117914,1777468.04622212,0.0,1.0
2004-03-24,27.16,27.2,26.63,26.76,1810300,20.7015637092369,20.7320520210325,20.2975935779447,20.3966805912805,2375074.10988773,0.0,1.0
2004-03-25,27.6,27.7,27.1,27.2,1693400,21.0369351389889,21.113155918478,20.6558312415434,20.7320520210325,2221703.85995906,0.0,1.0
2004-03-26,27.77,27.84,27.5,27.6,817100,21.1665104641203,21.2198650097627,20.9607143594998,21.0369351389889,1072017.37567766,0.0,1.0
2004-03-29,27.95,27.96,27.6,27.75,1057800,21.3037078672007,21.3113299451496,21.0369351389889,21.1512663082225,1387810.52501754,0.0,1.0
2004-03-30,27.9,28.0,27.65,27.8,1052700,21.2655974774562,21.3418182569452,21.0750455287334,21.1893766979671,1381119.43626957,0.0,1.0
2004-03-31,27.91,27.99,27.65,27.8,679300,21.2732195554051,21.3341961789963,21.0750455287334,21.1893766979671,891226.781664218,0.0,1.0
2004-04-01,28.13,28.38,27.5,27.83,1322900,21.4409052702811,21.6314572190038,20.9607143594998,21.2122429318138,1735615.94209273,0.0,1.0
2004-04-02,28.17,28.32,27.99,28.3,934200,21.4713935820767,21.5857247513103,21.3341961789963,21.5704805954125,1225650.02124351,0.0,1.0
2004-04-05,28.9,28.93,28.1,28.17,1179800,22.0278052723471,22.0506715061938,21.4180390364343,21.4713935820767,1547871.86369416,0.0,1.0
2004-04-06,28.99,29.04,28.661,28.75,1782500,22.0964039738872,22.1345143636318,21.8456376093681,21.9134741031134,2338601.11632044,0.0,1.0
2004-04-07,28.65,28.83,28.45,28.83,1429000,21.8372533236243,21.9744507267047,21.6848117646461,21.9744507267047,1874816.82761397,0.0,1.0
2004-04-08,28.7,29.04,28.53,28.9,1151900,21.8753637133689,22.1345143636318,21.7457883882374,22.0278052723471,1511267.67230828,0.0,1.0
2004-04-12,28.77,29.01,28.69,28.88,389200,21.9287182590112,22.1116481297851,21.86774163542,22.0125611164492,510621.909942168,0.0,1.0
2004-04-13,28.13,28.86,28.1,28.7,1067600,21.4409052702811,21.9973169605514,21.4180390364343,21.8753637133689,1400667.9112391,0.0,1.0
2004-04-14,27.93,28.15,27.76,27.9,2108200,21.2884637113029,21.4561494261789,21.1588883861714,21.2655974774562,2765912.4114596,0.0,1.0
2004-04-15,27.99,28.15,27.85,27.93,1263000,21.3341961789963,21.4561494261789,21.2274870877116,21.2884637113029,1657028.44875889,0.0,1.0
2004-04-16,28.44,28.44,27.95,28.15,1013000,21.6771896866972,21.6771896866972,21.3037078672007,21.4561494261789,1329033.90229038,0.0,1.0
2004-04-19,28.55,28.62,28.1,28.32,1082900,21.7610325441352,21.8143870897776,21.4180390364343,21.5857247513103,1420741.17748298,0.0,1.0
2004-04-20,28.01,28.57,28.0,28.48,1651000,21.3494403348942,21.7762767000331,21.3418182569452,21.7076779984929,2166075.984878,0.0,1.0
2004-04-21,28.08,28.32,27.9,28.01,865200,21.4027948805365,21.5857247513103,21.2655974774562,21.3494403348942,1135123.5264182,0.0,1.0
2004-04-22,28.76,28.89,27.87,27.95,905500,21.9210961810623,22.0201831943981,21.2427312436094,21.3037078672007,1187996.24730892,0.0,1.0
2004-04-23,27.82,28.5,27.45,28.5,4359600,21.2046208538649,21.7229221543907,20.9226039697552,21.7229221543907,5719700.09913636,0.0,1.0
2004-04-26,26.49,27.56,26.31,27.31,4331600,20.19088448666,21.0064468271932,20.0536870835796,20.8158948784705,5682964.70993189,0.0,1.0
2004-04-27,26.61,26.91,26.3,26.48,3014800,20.2823494220469,20.5110117605142,20.0460650056307,20.1832624087111,3955351.83477299,0.0,1.0
2004-04-28,26.36,26.65,26.2,26.45,1602500,20.0917974733242,20.3128377338425,19.9698442261416,20.1603961748643,2102445.04286311,0.0,1.0
2004-04-29,26.2,26.8,26.1,26.31,1771500,19.9698442261416,20.4271689030762,19.8936234466525,20.0536870835796,2324169.35627582,0.0,1.0
2004-04-30,26.06,26.25,25.95,26.15,1363200,19.9774663040905,20.1231193584949,19.8931408515406,20.0464598561768,1778253.13076494,0.15,1.0
2004-05-03,26.46,26.5,26.02,26.03,1578900,20.2841043133628,20.3147681142901,19.9468025031633,19.9544684533951,2059627.25070772,0.0,1.0
2004-05-04,26.78,26.89,26.3,26.3,1746300,20.5294147207807,20.6137401733306,20.1614491096539,20.1614491096539,2277995.48287471,0.0,1.0
2004-05-05,26.13,26.83,26.13,26.79,1570100,20.0311279557132,20.5677444719397,20.0311279557132,20.5370806710125,2048147.91711709,0.0,1.0
2004-05-06,26.07,26.17,25.69,25.9,1671000,19.9851322543223,20.0617917566404,19.6938261455137,19.8548111003816,2179768.91249135,0.0,1.0
2004-05-07,25.44,25.95,25.41,25.9,1113400,19.5021773897185,19.8931408515406,19.479179539023,19.8548111003816,1452396.59315851,0.0,1.0
2004-05-10,25.84,25.84,25.15,25.44,1839800,19.8088153989908,19.8088153989908,19.279864832996,19.5021773897185,2399963.40227503,0.0,1.0
2004-05-11,25.95,25.99,25.73,25.87,854000,19.8931408515406,19.9238046524679,19.7244899464409,19.8318132496862,1114017.1461805,0.0,1.0
2004-05-12,26.05,26.07,25.51,25.8,991800,19.9698003538587,19.9851322543223,19.5558390413411,19.7781515980635,1293773.07445178,0.0,1.0
2004-05-13,25.96,26.15,25.83,25.85,944600,19.9008068017725,20.0464598561768,19.801149448759,19.8164813492226,1232202.10337482,0.0,1.0
2004-05-14,25.81,26.2,25.67,25.97,969400,19.7858175482953,20.0847896073358,19.67849424505,19.9084727520043,1264552.95258475,0.0,1.0
2004-05-17,25.51,25.7,25.3,25.5,829900,19.5558390413411,19.7014920957455,19.3948540864732,19.5481730911093,1082579.42577892,0.0,1.0
2004-05-18,25.63,25.86,25.43,25.52,511600,19.6478304441228,19.8241472994544,19.4945114394867,19.5635049915729,667366.711927334,0.0,1.0
2004-05-19,25.76,26.16,25.71,25.88,1583300,19.7474877971363,20.0541258064086,19.7091580459773,19.839479199918,2065366.91750302,0.0,1.0
2004-05-20,26.3,26.31,25.62,25.65,1222200,20.1614491096539,20.1691150598857,19.640164493891,19.6631623445864,1594322.8993698,0.0,1.0
2004-05-21,26.41,26.43,26.17,26.25,1206600,20.2457745622038,20.2611064626674,20.0617917566404,20.1231193584949,1573973.17164097,0.0,1.0
2004-05-24,26.4,26.49,26.15,26.42,1210300,20.238108611972,20.3071021640583,20.0464598561768,20.2534405124356,1578799.70962793,0.0,1.0
2004-05-25,26.95,26.99,26.23,26.3,1028800,20.6597358747214,20.6903996756486,20.1077874580313,20.1614491096539,1342038.45432143,0.0,1.0
2004-05-26,27.34,27.34,26.8,26.8,964300,20.9587079337619,20.9587079337619,20.5447466212443,20.5447466212443,1257900.15698109,0.0,1.0
2004-05-27,27.37,27.43,27.21,27.32,869700,20.9817057844573,21.0277014858482,20.8590505807484,20.9433760332983,1134497.32088194,0.0,1.0
2004-05-28,27.63,27.63,27.4,27.42,1345700,21.1810204904843,21.1810204904843,21.0047036351527,21.0200355356164,1755424.91055632,0.0,1.0
2004-06-01,27.66,27.68,27.4,27.61,646000,21.2040183411797,21.2193502416434,21.0047036351527,21.1656885900207,842687.443129512,0.0,1.0
2004-06-02,27.96,27.99,27.62,27.7,1427500,21.433996848134,21.4569946988294,21.1733545402525,21.234682142107,1862130.53416002,0.0,1.0
2004-06-03,28.1,28.1,27.71,27.71,937400,21.5413201513793,21.5413201513793,21.2423480923388,21.2423480923388,1222809.92134613,0.0,1.0
2004-06-04,28.34,28.45,28.1,28.15,842800,21.7253029569427,21.8096284094925,21.5413201513793,21.5796499025383,1099407.08524698,0.0,1.0
2004-06-07,28.4,28.48,28.12,28.36,1220400,21.7712986583335,21.832626260188,21.5566520518429,21.7406348574063,1591974.85386262,0.0,1.0
2004-06-08,28.72,28.78,28.3,28.3,1077900,22.0166090657513,22.0626047671422,21.6946391560154,21.6946391560154,1406087.91787818,0.0,1.0
2004-06-09,28.4,28.73,28.39,28.73,1083000,21.7712986583335,22.0242750159832,21.7636327081017,22.0242750159832,1412740.71348183,0.0,1.0
2004-06-10,28.46,28.62,28.32,28.4,580300,21.8172943597243,21.9399495634333,21.709971056479,21.7712986583335,756983.782117734,0.0,1.0
2004-06-14,28.36,28.4,28.13,28.4,1365900,21.7406348574063,21.7712986583335,21.5643180020747,21.7712986583335,1781775.19902569,0.0,1.0
2004-06-15,28.41,28.58,28.29,28.38,1062200,21.7789646085653,21.909285762506,21.6869732057836,21.7559667578699,1385607.74317673,0.0,1.0
2004-06-16,28.09,28.42,28.05,28.38,1327700,21.5336542011475,21.7866305587971,21.5029904002202,21.7559667578699,1731944.4554846,0.0,1.0
2004-06-17,28.22,28.38,28.04,28.15,826000,21.633311554161,21.7559667578699,21.4953244499884,21.5796499025383,1077491.99384671,0.0,1.0
2004-06-18,28.41,28.53,27.97,28.0,934900,21.7789646085653,21.870956011347,21.4416627983658,21.4646606490612,1219548.74703062,0.0,1.0
2004-06-21,28.05,28.38,28.01,28.3,680900,21.5029904002202,21.7559667578699,21.472326599293,21.6946391560154,888213.436574125,0.0,1.0
2004-06-22,28.25,28.34,27.82,27.95,951700,21.6563094048564,21.7253029569427,21.3266735448887,21.4263308979022,1241463.83843089,0.0,1.0
2004-06-23,28.43,28.51,28.18,28.25,1107600,21.7942965090289,21.8556241108834,21.6026477532337,21.6563094048564,1444830.66874651,0.0,1.0
2004-06-24,28.17,28.38,28.08,28.3,683200,21.5949818030019,21.7559667578699,21.5259882509157,21.6946391560154,891213.7169444,0.0,1.0
2004-06-25,28.4,28.45,28.07,28.18,1989700,21.7712986583335,21.8096284094925,21.5183223006838,21.6026477532337,2595503.41423342,0.0,1.0
2004-06-28,28.2,28.5,28.18,28.4,1441800,21.6179796536973,21.8479581606516,21.6026477532337,21.7712986583335,1880784.45124478,0.0,1.0
2004-06-29,28.15,28.23,28.01,28.16,1027700,21.5796499025383,21.6409775043928,21.472326599293,21.5873158527701,1340603.5376226,0.0,1.0
2004-06-30,28.47,28.47,28.01,28.2,1088800,21.8249603099562,21.8249603099562,21.472326599293,21.6179796536973,1420306.63789382,0.0,1.0
2004-07-01,28.06,28.46,27.73,28.4,1151200,21.510656350452,21.8172943597243,21.2576799928024,21.7712986583335,1501705.54880912,0.0,1.0
2004-07-02,28.15,28.25,27.97,28.0,446600,21.5796499025383,21.6563094048564,21.4416627983658,21.4646606490612,582576.1797239,0.0,1.0
2004-07-06,27.59,28.04,27.42,28.0,1026100,21.1503566895571,21.4953244499884,21.0200355356164,21.4646606490612,1338516.38606067,0.0,1.0
2004-07-07,27.6,27.77,27.51,27.6,1000000,21.1580226397889,21.2883437937296,21.0890290877026,21.1580226397889,1304469.72620667,0.0,1.0
2004-07-08,27.25,27.65,27.25,27.56,813000,20.8897143816756,21.1963523909479,20.8897143816756,21.1273588388617,1060533.88740603,0.0,1.0
2004-07-09,27.3,27.42,27.2,27.28,556100,20.9280441328347,21.0200355356164,20.8513846305166,20.9127122323711,725415.61474353,0.0,1.0
2004-07-12,27.68,27.76,27.3,27.33,657100,21.2193502416434,21.2806778434978,20.9280441328347,20.9510419835301,857167.057090403,0.0,1.0
2004-07-13,27.89,27.93,27.51,27.6,792800,21.3803351965113,21.4109989974385,21.0890290877026,21.1580226397889,1034183.59893665,0.0,1.0
2004-07-14,27.71,27.83,27.51,27.8,638100,21.2423480923388,21.3343394951205,21.0890290877026,21.311341644425,832382.132292477,0.0,1.0
2004-07-15,27.08,27.73,27.07,27.68,1178000,20.7593932277349,21.2576799928024,20.7517272775031,21.2193502416434,1536665.33747146,0.0,1.0
2004-07-16,26.9,27.25,26.81,27.2,987000,20.6214061235624,20.8897143816756,20.5524125714761,20.8513846305166,1287511.61976598,0.0,1.0
2004-07-19,26.95,27.11,26.83,26.92,999500,20.6597358747214,20.7823910784303,20.5677444719397,20.636738024026,1303817.49134357,0.0,1.0
2004-07-20,26.78,27.0,26.62,26.96,1163800,20.5294147207807,20.6980656258804,20.4067595170718,20.6674018249532,1518141.86735932,0.0,1.0
2004-07-21,26.77,27.12,26.74,26.97,1001700,20.5217487705489,20.7900570286621,20.4987509198534,20.675067775185,1306687.32474122,0.0,1.0
2004-07-22,26.01,26.61,25.51,26.6,2089400,19.9391365529315,20.3990935668399,19.5558390413411,20.3914276166081,2725559.04593622,0.0,1.0
2004-07-23,25.93,26.01,25.44,26.01,1474800,19.877808951077,19.9391365529315,19.5021773897185,19.9391365529315,1923831.9522096,0.0,1.0
2004-07-26,26.11,26.12,25.72,25.88,1059000,20.0157960552496,20.0234620054814,19.7168239962091,19.839479199918,1381433.44005286,0.0,1.0
2004-07-27,25.99,26.35,25.98,26.18,660900,19.9238046524679,20.1997788608129,19.9161387022361,20.0694577068722,862124.042049989,0.0,1.0
2004-07-28,26.43,26.51,25.82,25.95,1212700,20.2611064626674,20.3224340645219,19.7934834985271,19.8931408515406,1581930.43697083,0.0,1.0
2004-07-29,26.8,26.87,26.45,26.5,1040100,20.5447466212443,20.5984082728669,20.276438363131,20.3147681142901,1356778.96222756,0.0,1.0
2004-07-30,26.44,26.75,26.41,26.66,928500,20.3837616663763,20.6227543334178,20.3606333437594,20.5533693655671,1204367.49613764,0.15,1.0
2004-08-02,26.81,26.91,26.31,26.45,946800,20.6690109786516,20.7461053873747,20.2835389350364,20.3914711072486,1228104.62610998,0.0,1.0
2004-08-03,26.74,26.79,26.42,26.73,589700,20.6150448925455,20.653592096907,20.3683427846317,20.6073354516732,764906.313917463,0.0,1.0
2004-08-04,26.64,26.77,26.36,26.55,765700,20.5379504838224,20.6381732151624,20.3220861393979,20.4685655159717,993197.837148724,0.0,1.0
2004-08-05,25.5,26.64,25.01,26.64,3028800,19.6590742243796,20.5379504838224,19.2813116216366,20.5379504838224,3928689.57706157,0.0,1.0
2004-08-06,25.12,25.57,25.01,25.38,1191300,19.366115471232,19.7130403104857,19.2813116216366,19.5665609339119,1545248.24787158,0.0,1.0
2004-08-09,24.94,25.2,24.81,25.12,935000,19.2273455355305,19.4277909982104,19.1271228041905,19.366115471232,1212798.71716606,0.0,1.0
2004-08-10,25.07,25.2,24.88,25.2,1623200,19.3275682668704,19.4277909982104,19.1810888902966,19.4277909982104,2105470.45743739,0.0,1.0
2004-08-11,25.02,25.1,24.85,25.07,1054500,19.2890210625089,19.3506965894874,19.1579605676797,19.3275682668704,1367803.47299638,0.0,1.0
2004-08-12,24.81,25.07,24.65,25.02,797600,19.1271228041905,19.3275682668704,19.0037717502336,19.2890210625089,1034575.67573439,0.0,1.0
2004-08-13,24.59,24.95,24.46,24.81,1196400,18.9575151049998,19.2350549764028,18.8572923736598,19.1271228041905,1551863.51360158,0.0,1.0
2004-08-16,25.03,25.08,24.54,24.65,1084500,19.2967305033812,19.3352777077428,18.9189679006382,19.0037717502336,1406716.80081989,0.0,1.0
2004-08-17,25.04,25.4,24.93,25.03,919400,19.3044399442535,19.5819798156565,19.2196360946582,19.2967305033812,1192563.78669784,0.0,1.0
2004-08-18,25.31,25.38,24.91,24.97,1236500,19.5125948478058,19.5665609339119,19.2042172129136,19.2504738581474,1603877.66179234,0.0,1.0
2004-08-19,25.36,25.44,25.13,25.32,603500,19.5511420521673,19.6128175791458,19.3738249121043,19.5203042886781,782806.444716278,0.0,1.0
2004-08-20,25.45,25.64,25.27,25.31,1299300,19.6205270200181,19.7670063965919,19.4817570843166,19.5125948478058,1685336.22803622,0.0,1.0
2004-08-23,25.56,25.65,25.41,25.5,632200,19.7053308696134,19.7747158374642,19.5896892565288,19.6590742243796,820033.528334103,0.0,1.0
2004-08-24,25.47,25.62,25.3,25.6,374900,19.6359459017627,19.7515875148473,19.5048854069335,19.7361686331027,486286.88670113,0.0,1.0
2004-08-25,25.58,25.67,25.45,25.57,715900,19.720749751358,19.7901347192088,19.6205270200181,19.7130403104857,928601.712961697,0.0,1.0
2004-08-26,25.71,25.78,25.48,25.59,2140800,19.820972482698,19.8749385688042,19.643655342635,19.7284591922303,2776855.07348568,0.0,1.0
2004-08-27,25.73,25.8,25.61,25.71,1982000,19.8363913644426,19.8903574505488,19.743878073975,19.820972482698,2570873.85820657,0.0,1.0
2004-08-30,25.88,25.99,25.73,25.74,548300,19.9520329775272,20.0368368271226,19.8363913644426,19.8441008053149,711205.921521019,0.0,1.0
2004-08-31,25.95,26.05,25.74,25.83,1016700,20.0059990636334,20.0830934723564,19.8441008053149,19.9134857731657,1318772.67993875,0.0,1.0
2004-09-01,26.11,26.27,25.89,26.05,970000,20.1293501175902,20.2527011715471,19.9597424183995,20.0830934723564,1258197.59962683,0.0,1.0
2004-09-02,26.68,26.72,25.95,26.12,958300,20.5687882473117,20.5996260108009,20.0059990636334,20.1370595584625,1243021.40177565,0.0,1.0
2004-09-03,26.64,26.86,26.64,26.71,705000,20.5379504838224,20.7075581830132,20.5379504838224,20.5919165699286,914463.203852489,0.0,1.0
2004-09-07,27.11,27.19,26.61,26.64,1056500,20.9002942048208,20.9619697317993,20.5148221612055,20.5379504838224,1370397.69485128,0.0,1.0
2004-09-08,27.38,27.58,26.98,27.05,1166900,21.1084491083731,21.2626379258192,20.8000714734808,20.854037559587,1513598.74124179,0.0,1.0
2004-09-09,27.42,27.58,27.28,27.39,657800,21.1392868718623,21.2626379258192,21.03135469965,21.1161585492454,853239.56807683,0.0,1.0
2004-09-10,27.44,27.52,27.12,27.32,416300,21.1547057536069,21.2163812805853,20.9080036456931,21.0621924631392,539987.279097575,0.0,1.0
2004-09-13,27.75,27.78,27.25,27.43,580500,21.3936984206484,21.4168267432653,21.0082263770331,21.1469963127346,752972.893384919,0.0,1.0
2004-09-14,27.56,27.68,26.8,27.62,521700,21.2472190440746,21.3397323345422,20.6613015377793,21.2934756893084,676702.770850839,0.0,1.0
2004-09-15,27.46,27.91,27.43,27.71,801000,21.1701246353515,21.5170494746053,21.1469963127346,21.3628606571592,1038985.85288772,0.0,1.0
2004-09-16,27.58,27.61,27.44,27.53,773600,21.2626379258192,21.2857662484361,21.1547057536069,21.2240907214577,1003445.01347558,0.0,1.0
2004-09-17,27.64,27.83,27.56,27.77,693600,21.308894571053,21.4553739476268,21.2472190440746,21.409117302393,899676.139279554,0.0,1.0
2004-09-20,27.68,27.72,27.43,27.48,335200,21.3397323345422,21.3705700980315,21.1469963127346,21.1855435170961,434791.582881353,0.0,1.0
2004-09-21,27.91,28.0,27.61,27.68,737700,21.5170494746053,21.586434442456,21.2857662484361,21.3397323345422,956878.731180111,0.0,1.0
2004-09-22,27.48,27.61,27.25,27.6,928400,21.1855435170961,21.2857662484361,21.0082263770331,21.2780568075638,1204237.78504489,0.0,1.0
2004-09-23,27.44,27.56,27.24,27.49,624300,21.1547057536069,21.2472190440746,21.0005169361608,21.1932529579684,809786.352007245,0.0,1.0
2004-09-24,28.02,28.06,27.35,27.45,1334200,21.6018533242006,21.6326910876899,21.0853207857562,21.1624151944792,1730605.39940424,0.0,1.0
2004-09-27,27.81,28.09,27.66,27.82,1058000,21.4399550658822,21.6558194103068,21.3243134527976,21.4476645067545,1372343.36124246,0.0,1.0
2004-09-28,27.89,27.94,27.57,27.77,556500,21.5016305928607,21.5401777972222,21.2549284849469,21.409117302393,721842.23112611,0.0,1.0
2004-09-29,27.86,27.87,27.65,27.74,428500,21.4785022702437,21.486211711116,21.3166040119253,21.3859889797761,555812.03241247,0.0,1.0
2004-09-30,28.74,29.44,28.11,28.9,3304800,22.1569330670066,22.696593928068,21.6712382920514,22.2802841209635,4286692.19303788,0.0,1.0
2004-10-01,28.8,28.87,28.67,28.75,1851400,22.2031897122405,22.2571557983466,22.1029669809005,22.164642507879,2401471.17108155,0.0,1.0
2004-10-04,28.71,29.05,28.43,28.43,1722400,22.1338047443897,22.3959257340481,21.9179403999652,21.9179403999652,2234143.86144046,0.0,1.0
2004-10-05,28.52,28.58,28.04,28.55,1640000,21.9873253678159,22.0335820130498,21.6172722059452,22.0104536904328,2127261.92101855,0.0,1.0
2004-10-06,28.71,28.75,28.35,28.45,828200,22.1338047443897,22.164642507879,21.8562648729867,21.9333592817098,1074267.27011437,0.0,1.0
2004-10-07,28.45,28.88,28.38,28.6,875800,21.9333592817098,22.2648652392189,21.8793931956036,22.0490008947944,1136009.750261,0.0,1.0
2004-10-08,28.19,28.73,28.06,28.53,838800,21.7329138190298,22.1492236261343,21.6326910876899,21.9950348086882,1088016.64594534,0.0,1.0
2004-10-11,28.08,28.38,27.96,28.1,827200,21.6481099694345,21.8793931956036,21.5555966789668,21.6635288511791,1072970.15918692,0.0,1.0
2004-10-12,27.75,28.19,27.58,27.91,1640900,21.3936984206484,21.7329138190298,21.2626379258192,21.5170494746053,2128429.32085325,0.0,1.0
2004-10-13,27.66,27.87,27.5,27.75,1015200,21.3243134527976,21.486211711116,21.2009623988407,21.3936984206484,1316827.01354758,0.0,1.0
2004-10-14,23.18,27.75,23.03,27.6,14114100,17.8704839420047,21.3936984206484,17.7548423289201,21.2780568075638,18307553.3411267,0.0,1.0
2004-10-15,21.74,22.69,21.06,22.5,8521400,16.7603244563926,17.4927213392617,16.2360824770759,17.3462419626879,11053201.0571753,0.0,1.0
2004-10-18,21.27,22.31,21.11,21.6,7159500,16.3979807353943,17.1997625861141,16.2746296814374,16.6523922841804,9286665.68508066,0.0,1.0
2004-10-19,19.2,21.21,18.81,21.2,10654400,14.802126474827,16.3517240901604,14.5014582808071,16.3440146492881,13819938.6654268,0.0,1.0
2004-10-20,19.57,19.91,18.46,19.2,6902000,15.0873757871023,15.3494967767607,14.2316278502764,14.802126474827,8952659.62126222,0.0,1.0
2004-10-21,19.26,20.62,19.02,19.57,6257700,14.8483831200608,15.8968670786944,14.6633565391255,15.0873757871023,8116931.05070598,0.0,1.0
2004-10-22,19.8,20.25,19.35,19.35,3920700,15.2646929271653,15.6116177664191,14.9177680879116,14.9177680879116,5085582.81325454,0.0,1.0
2004-10-25,19.64,19.8,18.15,18.6,5445800,15.1413418732084,15.2646929271653,13.9926351832349,14.3395600224886,7063806.68870906,0.0,1.0
2004-10-26,21.54,22.0,20.51,21.99,9023700,16.6061356389465,16.9607699190726,15.812063229099,16.9530604782003,11704739.8760336,0.0,1.0
2004-10-27,21.61,21.64,20.83,21.25,2991900,16.6601017250527,16.6832300476696,16.0587653370128,16.3825618536497,3880826.18383865,0.0,1.0
2004-10-28,21.52,21.95,21.37,21.61,2526400,16.5907167572019,16.9222227147111,16.4750751441173,16.6601017250527,3277021.04711053,0.0,1.0
2004-10-29,20.41,20.78,19.81,20.75,6532900,15.8506104334606,16.1379561395057,15.3846444236577,16.1146578390155,8412072.806895,0.15,1.0
2004-11-01,20.65,20.89,19.94,20.41,3704800,16.0369968373817,16.2233832413029,15.4856037257817,15.8506104334606,4770476.71554511,0.0,1.0
2004-11-02,20.46,20.6,19.72,19.72,3256000,15.8894409342775,15.9981663365648,15.3147495221873,15.3147495221873,4192580.48634605,0.0,1.0
2004-11-03,20.52,20.91,20.13,20.75,3263600,15.9360375352578,16.2389154416296,15.6331596288859,16.1146578390155,4202366.60787437,0.0,1.0
2004-11-04,20.75,20.8,20.48,20.53,1428500,16.1146578390155,16.1534883398324,15.9049731346042,15.9438036354211,1839404.55305447,0.0,1.0
2004-11-05,20.6,20.85,20.39,20.63,2066600,15.9981663365648,16.1923188406493,15.8350782331338,16.0214646370549,2661052.46716301,0.0,1.0
2004-11-08,20.7,20.89,20.53,20.67,2442700,16.0758273381986,16.2233832413029,15.9438036354211,16.0525290377085,3145336.71805821,0.0,1.0
2004-11-09,20.91,21.0,20.76,20.9,2224900,16.2389154416296,16.3088103431,16.1224239391789,16.2311493414662,2864887.07741749,0.0,1.0
2004-11-10,20.85,21.08,20.67,21.0,1731700,16.1923188406493,16.3709391444071,16.0525290377085,16.3088103431,2229819.2961319,0.0,1.0
2004-11-11,20.82,20.98,20.74,20.89,1525300,16.1690205401592,16.2932781427733,16.1068917388521,16.2233832413029,1964048.83778367,0.0,1.0
2004-11-12,20.66,20.82,20.05,20.82,3045200,16.0447629375451,16.1690205401592,15.5710308275788,16.1690205401592,3921144.37869196,0.0,1.0
2004-11-15,20.85,20.88,20.55,20.6,1349100,16.1923188406493,16.2156171411395,15.9593358357479,15.9981663365648,1737165.33603485,0.0,1.0
2004-11-16,20.88,20.98,20.86,20.94,2196100,16.2156171411395,16.2932781427733,16.2000849408127,16.2622137421198,2827802.82741541,0.0,1.0
2004-11-17,20.77,21.06,20.66,20.87,2072500,16.1301900393423,16.3554069440803,16.0447629375451,16.2078510409761,2668649.58782316,0.0,1.0
2004-11-18,20.82,20.9,20.63,20.84,1316300,16.1690205401592,16.2311493414662,16.0214646370549,16.1845527404859,1694930.4957547,0.0,1.0
2004-11-19,20.45,20.83,20.29,20.82,2224800,15.8816748341141,16.1767866403226,15.7574172315,16.1690205401592,2864758.31266054,0.0,1.0
2004-11-22,20.72,20.85,20.21,20.39,2841200,16.0913595385254,16.1923188406493,15.6952884301929,15.8350782331338,3658464.27451057,0.0,1.0
2004-11-23,20.67,20.96,20.36,20.75,2923500,16.0525290377085,16.2777459424465,15.8117799326437,16.1146578390155,3764437.66948178,0.0,1.0
2004-11-24,21.13,21.17,20.77,20.77,1745800,16.409769645224,16.4408340458775,16.1301900393423,16.1301900393423,2247975.12686208,0.0,1.0
2004-11-26,21.02,21.19,20.86,20.95,946800,16.3243425434268,16.4563662462043,16.2000849408127,16.2699798422831,1219144.71881832,0.0,1.0
2004-11-29,21.01,21.15,20.77,21.04,1177200,16.3165764432634,16.4253018455508,16.1301900393423,16.3398747437536,1515818.71883495,0.0,1.0
2004-11-30,21.12,21.2,20.87,21.0,1994100,16.4020035450606,16.4641323463677,16.2078510409761,16.3088103431,2567698.01837306,0.0,1.0
2004-12-01,21.77,21.88,21.2,21.25,2224800,16.9068000556804,16.9922271574776,16.4641323463677,16.5029628471846,2864758.31266053,0.0,1.0
2004-12-02,21.77,21.85,21.31,21.56,1938500,16.9068000556804,16.9689288569874,16.5495594481648,16.7437119522494,2496104.81350793,0.0,1.0
2004-12-03,22.26,22.45,21.5215,21.75,2416900,17.287338963686,17.4348948667903,16.7138124666204,16.8912678553536,3112115.41076469,0.0,1.0
2004-12-06,22.0,22.2,21.87,22.2,2553500,17.0854203594381,17.2407423627058,16.9844610573142,17.2407423627058,3288008.06876065,0.0,1.0
2004-12-07,21.98,22.2,21.66,22.0,2376000,17.0698881591114,17.2407423627058,16.8213729538832,17.0854203594381,3059450.62517144,0.0,1.0
2004-12-08,22.05,22.12,21.81,21.94,1346000,17.124250860255,17.1786135613987,16.9378644563339,17.0388237584579,1733173.62856935,0.0,1.0
2004-12-09,22.41,22.46,21.65,21.86,2177300,17.4038304661368,17.4426609669537,16.8136068537198,16.9766949571508,2803595.05310849,0.0,1.0
2004-12-10,22.56,22.81,22.0385,22.81,1772300,17.5203219685875,17.714474472672,17.1153198450672,17.714474472672,2282097.78745427,0.0,1.0
2004-12-13,22.4,22.75,22.15,22.52,1862300,17.3960643659734,17.6678778716917,17.2019118618889,17.4892575679339,2397986.06871077,0.0,1.0
2004-12-14,23.0,23.04,21.96,21.99,2617200,17.8620303757762,17.8930947764298,17.0543559587846,17.0776542592748,3370031.21893886,0.0,1.0
2004-12-15,23.33,23.38,22.9,22.9,1699200,18.1183116811678,18.1571421819847,17.7843693741424,17.7843693741424,2187970.75012261,0.0,1.0
2004-12-16,23.18,23.3,22.77,23.15,1184400,18.0018201787171,18.0950133806777,17.6834100720185,17.9785218782269,1525089.78133546,0.0,1.0
2004-12-17,23.25,23.5,23.06,23.18,1701300,18.0561828798608,18.2503353839453,17.9086269767565,18.0018201787171,2190674.81001859,0.0,1.0
2004-12-20,23.13,23.5,22.98,23.45,914800,17.9629896779002,18.2503353839453,17.8464981754495,18.2115048831284,1177939.99659379,0.0,1.0
2004-12-21,23.16,23.21,22.92,23.13,1491100,17.9862879783903,18.0251184792072,17.7999015744692,17.9629896779002,1920011.29090621,0.0,1.0
2004-12-22,23.29,23.43,23.07,23.26,988400,18.0872472805143,18.1959726828016,17.9163930769199,18.0639489800241,1272710.85771021,0.0,1.0
2004-12-23,23.35,23.48,23.13,23.31,600600,18.1338438814946,18.2348031836185,17.9629896779002,18.102779480841,773361.13025167,0.0,1.0
2004-12-27,23.1,23.35,23.0128,23.3,1010800,17.93969137741,18.1338438814946,17.8719709839854,18.0950133806777,1301554.16326739,0.0,1.0
2004-12-28,23.49,23.52,23.05,23.05,595200,18.2425692837819,18.265867584272,17.9008608765931,17.9008608765931,766407.833376282,0.0,1.0
2004-12-29,23.64,23.73,23.33,23.33,501200,18.3590607862326,18.428955687703,18.1183116811678,18.1183116811678,645368.961841722,0.0,1.0
2004-12-30,23.64,23.85,23.43,23.55,611100,18.3590607862326,18.5221488896636,18.1959726828016,18.2891658847622,786881.429731597,0.0,1.0
2004-12-31,23.86,24.0,23.59,23.6,669700,18.529914989827,18.6386403921143,18.3202302854157,18.3279963855791,862337.577305269,0.0,1.0
2005-01-03,23.58,24.24,23.53,24.1,1874000,18.3124641852523,18.8250267960355,18.2736336844354,18.7163013937481,2413051.54527412,0.0,1.0
2005-01-04,23.36,23.51,23.08,23.5,1622700,18.141609981658,18.2581014841087,17.9241591770833,18.2503353839453,2089465.71105459,0.0,1.0
2005-01-05,22.73,23.48,22.73,23.36,2484500,17.6523456713649,18.2348031836185,17.6523456713649,18.141609981658,3199160.38646401,0.0,1.0
2005-01-06,23.31,23.39,22.5,22.73,1918600,18.102779480841,18.1649082821481,17.4737253676072,17.6523456713649,2470480.62687456,0.0,1.0
2005-01-07,22.83,23.48,22.69,23.45,1784500,17.7300066729988,18.2348031836185,17.6212812707114,18.2115048831284,2297807.08780237,0.0,1.0
2005-01-10,23.08,23.23,22.6,22.75,1289600,17.9241591770833,18.040650679534,17.551386369241,17.6678778716917,1660550.30564861,0.0,1.0
2005-01-11,22.85,23.07,22.53,23.02,1141700,17.7455388733255,17.9163930769199,17.4970236680973,17.877562576103,1470107.23011711,0.0,1.0
2005-01-12,23.03,23.04,22.47,22.85,828400,17.8853286762664,17.8930947764298,17.450427067117,17.7455388733255,1066687.24658755,0.0,1.0
2005-01-13,22.72,23.06,22.55,22.9,1308500,17.6445795712016,17.9086269767565,17.5125558684241,17.7843693741424,1684886.84471247,0.0,1.0
2005-01-14,22.9,23.09,22.62,22.67,891100,17.7843693741424,17.9319252772467,17.5669185695678,17.6057490703847,1147422.74919625,0.0,1.0
2005-01-18,22.9,23.05,22.59,22.9,1146000,17.7843693741424,17.9008608765931,17.5436202690776,17.7843693741424,1475644.11466603,0.0,1.0
2005-01-19,22.88,23.05,22.7,22.7,953400,17.7688371738157,17.9008608765931,17.6290473708748,17.6290473708748,1227643.19277713,0.0,1.0
2005-01-20,22.55,22.84,22.45,22.75,1162700,17.5125558684241,17.7377727731621,17.4348948667903,17.6678778716917,1497147.82907695,0.0,1.0
2005-01-21,22.4,22.69,22.36,22.5,959000,17.3960643659734,17.6212812707114,17.3649999653199,17.4737253676072,1234854.01916642,0.0,1.0
2005-01-24,22.11,22.46,22.09,22.4,878900,17.1708474612353,17.4426609669537,17.1553152609086,17.3960643659734,1131713.44884814,0.0,1.0
2005-01-25,21.82,22.11,21.35,22.08,1561500,16.9456305564973,17.1708474612353,16.5806238488184,17.1475491607452,2010661.67980017,0.0,1.0
2005-01-26,21.59,21.82,21.43,21.82,2124900,16.7670102527395,16.9456305564973,16.6427526501254,16.9456305564973,2736122.32046583,0.0,1.0
2005-01-27,21.79,21.8,21.4,21.4,1442100,16.9223322560071,16.9300983561705,16.6194543496353,16.6194543496353,1856916.5599999,0.0,1.0
2005-01-28,21.68,21.94,21.46,21.79,1308000,16.8369051542099,17.0388237584579,16.6660509506156,16.9223322560071,1684243.02092772,0.0,1.0
2005-01-31,22.74,22.74,21.84,22.05,2523500,17.6601117715283,17.6601117715283,16.961162756824,17.124250860255,3249378.64167515,0.0,1.0
2005-02-01,22.79,23.0,22.53,22.8,1886200,17.8154337747959,17.9795952970736,17.6121861757856,17.8232509901425,2412879.67182783,0.15,1.0
2005-02-02,22.82,22.89,22.52,22.7,1116400,17.8388854208356,17.8936059282615,17.604368960439,17.745078836677,1428130.03161308,0.0,1.0
2005-02-03,22.44,22.83,22.26,22.75,1453900,17.5418312376666,17.8467026361822,17.4011213614286,17.7841649134097,1859869.44908836,0.0,1.0
2005-02-04,22.52,22.78,22.24,22.45,1702800,17.604368960439,17.8076165594494,17.3854869307355,17.5496484530131,2178269.27430199,0.0,1.0
2005-02-07,22.56,22.88,21.56,22.44,1670900,17.6356378218252,17.8857887129149,16.8539162871698,17.5418312376666,2137461.90417618,0.0,1.0
2005-02-08,22.55,22.7,22.26,22.5,1046800,17.6278206064787,17.745078836677,17.4011213614286,17.5887345297459,1339095.76952039,0.0,1.0
2005-02-09,24.52,25.05,23.05,23.05,6344400,19.1678120297497,19.5821244431171,18.0186813738063,18.0186813738063,8115933.51179328,0.0,1.0
2005-02-10,24.1,24.35,23.69,23.9,2992400,18.8394889851945,19.0349193688583,18.5189831559858,18.6831446782634,3827961.57882387,0.0,1.0
2005-02-11,25.24,25.28,24.1,24.11,2398900,19.7306515347016,19.7619203960878,18.8394889851945,18.847306200541,3068739.81801918,0.0,1.0
2005-02-14,25.03,25.17,24.31,24.76,1499700,19.566490012424,19.6759310272757,19.0036505074721,19.355425198067,1918458.08707464,0.0,1.0
2005-02-15,25.37,25.44,25.0,25.0,1040000,19.8322753342068,19.8869958416327,19.5430383663843,19.5430383663843,1330397.01977571,0.0,1.0
2005-02-16,25.09,25.42,24.99,25.37,1342200,19.6133933045033,19.8713614109396,19.5352211510378,19.8322753342068,1716979.69225284,0.0,1.0
2005-02-17,24.5,25.11,24.35,25.0,1428100,19.1521775990566,19.6290277351964,19.0349193688583,19.5430383663843,1826865.3691747,0.0,1.0
2005-02-18,24.56,24.68,24.23,24.5,1181800,19.199080891136,19.2928874752946,18.9411127846997,19.1521775990566,1511791.53651051,0.0,1.0
2005-02-22,24.39,24.75,24.3,24.5,1028400,19.0661882302445,19.3476079827205,18.9958332921256,19.1521775990566,1315557.9760936,0.0,1.0
2005-02-23,24.3,24.6,24.25,24.37,957400,18.9958332921256,19.2303497525222,18.9567472153928,19.0505537995514,1224732.79493583,0.0,1.0
2005-02-24,24.43,24.73,24.33,24.43,1471000,19.0974570916308,19.3319735520274,19.0192849381652,19.0974570916308,1881744.24624044,0.0,1.0
2005-02-25,24.74,24.79,24.4,24.43,1186700,19.3397907673739,19.3788768441067,19.0740054455911,19.0974570916308,1518059.7532383,0.0,1.0
2005-02-28,24.51,24.75,24.3,24.64,1043700,19.1599948144032,19.3476079827205,18.9958332921256,19.2616186139084,1335130.16301914,0.0,1.0
2005-03-01,24.45,24.67,24.22,24.42,1677800,19.1130915223239,19.2850702599481,18.9332955693531,19.0896398762842,2146288.57671123,0.0,1.0
2005-03-02,24.24,24.56,24.1,24.4,1261400,18.9489300000462,19.199080891136,18.8394889851945,19.0740054455911,1613618.0776395,0.0,1.0
2005-03-03,24.17,24.33,24.08,24.25,890500,18.8942094926204,19.0192849381652,18.8238545545014,18.9567472153928,1139152.44818295,0.0,1.0
2005-03-04,24.45,25.17,24.3,24.6,1712200,19.1130915223239,19.6759310272757,18.9958332921256,19.2303497525222,2190294.01659612,0.0,1.0
2005-03-07,24.94,25.2,24.7,24.7,1724700,19.496135074305,19.6993826733154,19.3085219059877,19.3085219059877,2206284.3653915,0.0,1.0
2005-03-08,24.3,25.1,24.27,25.04,1534800,18.9958332921256,19.6212105198499,18.9723816460859,19.5743072277705,1963358.98649207,0.0,1.0
2005-03-09,24.04,24.4,23.98,24.24,1118700,18.7925856931152,19.0740054455911,18.7456824010358,18.9489300000462,1431072.25579142,0.0,1.0
2005-03-10,24.18,24.3,23.95,24.05,763000,18.9020267079669,18.9958332921256,18.7222307549962,18.8004029084617,976050.890470063,0.0,1.0
2005-03-11,23.81,24.35,23.8,24.22,648100,18.6127897401444,19.0349193688583,18.6049725247979,18.9332955693531,829067.60434292,0.0,1.0
2005-03-14,24.18,24.34,23.88,23.95,475900,18.9020267079669,19.0271021535118,18.6675102475703,18.7222307549962,608784.559337749,0.0,1.0
2005-03-15,23.95,24.37,23.81,24.2,862300,18.7222307549962,19.0505537995514,18.6127897401444,18.91766113866,1103078.22130057,0.0,1.0
2005-03-16,23.57,23.83,23.32,23.7,1011400,18.4251765718271,18.6284241708375,18.2297461881633,18.5268003713323,1293811.10173188,0.0,1.0
2005-03-17,23.19,23.6,23.16,23.6,1236800,18.1281223886581,18.4486282178668,18.1046707426184,18.4486282178668,1582149.07121019,0.0,1.0
2005-03-18,22.8,23.24,22.64,23.1,2326700,17.8232509901425,18.1672084653909,17.6981755445976,18.0577674505391,2976379.56337706,0.0,1.0
2005-03-21,23.12,23.18,22.8,22.85,1205200,18.0734018812322,18.1203051733115,17.8232509901425,17.8623370668753,1541725.46945546,0.0,1.0
2005-03-22,22.77,23.47,22.69,23.21,1376900,17.7997993441028,18.3470044183616,17.7372616213304,18.1437568193512,1761368.90050882,0.0,1.0
2005-03-23,22.66,23.12,22.6,22.72,871000,17.7138099752908,18.0734018812322,17.6669066832114,17.7607132673701,1114207.50406215,0.0,1.0
2005-03-24,22.42,22.86,22.39,22.76,1150400,17.5261968069735,17.8701542822218,17.5027451609338,17.7919821287563,1471623.78033651,0.0,1.0
2005-03-28,22.81,22.99,22.45,22.62,1028600,17.8310682054891,17.971778081727,17.5496484530131,17.6825411139045,1315813.82167432,0.0,1.0
2005-03-29,22.82,23.09,22.69,22.81,2075400,17.8388854208356,18.0499502351926,17.7372616213304,17.8310682054891,2654909.59119471,0.0,1.0
2005-03-30,23.05,23.09,22.76,22.9,1215500,18.0186813738063,18.0499502351926,17.7919821287563,17.901423143608,1554901.51686286,0.0,1.0
2005-03-31,22.84,23.13,22.78,23.1,1052500,17.8545198515287,18.0812190965788,17.8076165594494,18.0577674505391,1346387.36857109,0.0,1.0
2005-04-01,22.53,23.32,22.4,23.03,938900,17.6121861757856,18.2297461881633,17.5105623762804,18.0030469431132,1201067.07871866,0.0,1.0
2005-04-04,22.6,22.88,22.34,22.75,2099000,17.6669066832114,17.8857887129149,17.463659084201,17.7841649134097,2685099.3697204,0.0,1.0
2005-04-05,22.23,22.75,22.2,22.6,1209500,17.3776697153889,17.7841649134097,17.3542180693493,17.6669066832114,1547226.14944108,0.0,1.0
2005-04-06,22.46,22.51,22.23,22.29,3066200,17.5574656683597,17.5965517450924,17.3776697153889,17.4245730074683,3922368.59811179,0.0,1.0
2005-04-07,22.58,22.64,22.28,22.41,1040000,17.6512722525183,17.6981755445976,17.4167557921217,17.5183795916269,1330397.01977571,0.0,1.0
2005-04-08,22.65,22.73,22.5,22.58,793000,17.7059927599442,17.7685304827166,17.5887345297459,17.6512722525183,1014427.72757898,0.0,1.0
2005-04-11,22.87,23.06,22.75,22.75,1753100,17.8779714975684,18.0264985891529,17.7841649134097,17.7841649134097,2242614.4378546,0.0,1.0
2005-04-12,22.99,23.16,22.6,22.9,1087200,17.971778081727,18.1046707426184,17.6669066832114,17.901423143608,1390776.57682707,0.0,1.0
2005-04-13,22.44,23.1,22.41,22.98,821800,17.5418312376666,18.0577674505391,17.5183795916269,17.9639608663805,1051269.49120353,0.0,1.0
2005-04-14,22.13,22.73,22.04,22.53,1105600,17.2994975619234,17.7685304827166,17.2291426238044,17.6121861757856,1414314.37025387,0.0,1.0
2005-04-15,21.42,21.98,21.41,21.9,1192100,16.7444752723181,17.1822393317251,16.7366580569715,17.1197016089527,1524967.5839179,0.0,1.0
2005-04-18,21.58,21.71,21.26,21.4,749000,16.8695507178629,16.9711745173681,16.6193998267732,16.728840841625,958141.699819238,0.0,1.0
2005-04-19,21.47,21.63,21.29,21.59,688900,16.7835613490509,16.9086367945957,16.6428514728129,16.8773679332095,881260.10281104,0.0,1.0
2005-04-20,21.31,21.5,21.22,21.38,1084000,16.658485903506,16.8070129950905,16.588130965387,16.7132064109319,1386683.04753545,0.0,1.0
2005-04-21,21.77,21.84,21.19,21.48,1936300,17.0180778094475,17.0727983168733,16.5646793193474,16.7913785643974,2476968.98979971,0.0,1.0
2005-04-22,21.51,21.94,21.4,21.7,798900,16.8148302104371,17.1509704703389,16.728840841625,16.9633573020216,1021975.17221039,0.0,1.0
2005-04-25,21.89,21.97,21.55,21.72,630000,17.1118843936061,17.1744221163785,16.8460990718233,16.9789917327147,805913.579287208,0.0,1.0
2005-04-26,21.6,22.13,21.6,21.9,1345100,16.8851851485561,17.2994975619234,16.8851851485561,17.1197016089527,1720689.45317336,0.0,1.0
2005-04-27,21.38,21.65,21.22,21.6,968500,16.7132064109319,16.9242712252888,16.588130965387,16.8851851485561,1238932.22466612,0.0,1.0
2005-04-28,21.06,21.39,21.05,21.39,1418800,16.4630555198422,16.7210236262784,16.4552383044956,16.7210236262784,1814968.54967093,0.0,1.0
2005-04-29,20.85,21.28,20.7,21.1,2103900,16.4161522277628,16.7547107629157,16.2980504131746,16.6129885854099,2672143.53225927,0.15,1.0
2005-05-02,21.16,21.31,20.64,20.85,2818800,16.6602293112452,16.7783311258334,16.2508096873393,16.4161522277628,3580131.27464823,0.0,1.0
2005-05-03,21.27,21.58,20.95,21.23,2399200,16.7468373086099,16.9909143920922,16.4948867708216,16.7153434913863,3047201.2750589,0.0,1.0
2005-05-04,24.45,26.1,23.0,23.0,7760800,19.2505957778802,20.5497157383506,18.1089449035273,18.1089449035273,9856918.82939192,0.0,1.0
2005-05-05,24.45,24.84,24.2,24.45,2826000,19.2505957778802,19.5576604958095,19.0537594202331,19.2505957778802,3589275.92669075,0.0,1.0
2005-05-06,24.22,24.68,24.18,24.47,1399200,19.0695063288449,19.4316852269154,19.0380125116214,19.2663426864919,1777110.71359721,0.0,1.0
2005-05-09,24.94,25.04,24.24,24.3,1694100,19.6363950388683,19.7151295819272,19.0852532374566,19.1324939632919,2151660.42017227,0.0,1.0
2005-05-10,24.68,24.93,24.46,24.85,1360100,19.4316852269154,19.6285215845625,19.258469232186,19.5655339501154,1727450.17264406,0.0,1.0
2005-05-11,24.97,25.09,24.6,24.74,1241300,19.660015401786,19.7544968534566,19.3686975924684,19.4789259527507,1576563.4139424,0.0,1.0
2005-05-12,24.56,25.65,24.5,25.2,2589800,19.3372037752448,20.1954102945859,19.2899630494096,19.8411048508213,3289280.53607351,0.0,1.0
2005-05-13,23.99,24.72,23.56,24.72,1936500,18.8884168798096,19.463179044139,18.5498583446567,19.463179044139,2459530.37227058,0.0,1.0
2005-05-16,24.18,24.65,24.05,24.07,1393000,19.0380125116214,19.4080648639978,18.9356576056449,18.9514045142567,1769236.15211614,0.0,1.0
2005-05-17,24.3,24.47,23.98,24.2,1484400,19.1324939632919,19.2663426864919,18.8805434255037,19.0537594202331,1885322.42943375,0.0,1.0
2005-05-18,24.5,24.75,24.356,24.54,2230400,19.2899630494096,19.4867994070566,19.1765853074049,19.3214568666331,2832809.98828417,0.0,1.0
2005-05-19,24.71,24.71,24.45,24.56,1170900,19.4553055898331,19.4553055898331,19.2505957778802,19.3372037752448,1487149.0384155,0.0,1.0
2005-05-20,24.81,25.0,24.62,24.9,1241400,19.5340401328919,19.6836357647036,19.3844445010801,19.6049012216448,1576690.42299855,0.0,1.0
2005-05-23,25.07,25.12,24.8,24.9,1857900,19.7387499448448,19.7781172163742,19.526166678586,19.6049012216448,2359701.25413969,0.0,1.0
2005-05-24,25.22,25.22,24.81,25.0,3409200,19.856851759433,19.856851759433,19.5340401328919,19.6836357647036,4329992.74213523,0.0,1.0
2005-05-25,24.95,25.21,24.94,25.21,1421800,19.6442684931742,19.8489783051271,19.6363950388683,19.8489783051271,1805814.76028625,0.0,1.0
2005-05-26,24.9,25.21,24.84,25.03,1549900,19.6049012216448,19.8489783051271,19.5576604958095,19.7072561276213,1968513.36120949,0.0,1.0
2005-05-27,25.0,25.0,24.75,24.96,1226500,19.6836357647036,19.6836357647036,19.4867994070566,19.6521419474801,1557766.07363278,0.0,1.0
2005-05-31,24.93,25.1,24.92,24.95,1214100,19.6285215845625,19.7623703077624,19.6206481302566,19.6442684931742,1542016.95067064,0.0,1.0
2005-06-01,24.82,25.2,24.71,24.83,1397100,19.5419135871978,19.8411048508213,19.4553055898331,19.5497870415036,1774443.52341814,0.0,1.0
2005-06-02,24.97,24.99,24.49,24.79,2145300,19.660015401786,19.6757623103978,19.2820895951037,19.5182932242801,2724725.28150378,0.0,1.0
2005-06-03,24.69,24.81,24.51,24.81,1005300,19.4395586812213,19.5340401328919,19.2978365037154,19.5340401328919,1276822.04143745,0.0,1.0
2005-06-06,24.52,24.59,24.37,24.58,813100,19.3057099580213,19.3608241381625,19.1876081434331,19.3529506838566,1032710.63552451,0.0,1.0
2005-06-07,24.47,24.78,24.44,24.49,1722900,19.2663426864919,19.5104197699742,19.2427223235743,19.2820895951037,2188239.02834236,0.0,1.0
2005-06-08,24.62,24.81,24.37,24.52,1654800,19.3844445010801,19.5340401328919,19.1876081434331,19.3057099580213,2101745.86110682,0.0,1.0
2005-06-09,24.64,24.7,24.33,24.55,960400,19.4001914096919,19.4474321355272,19.1561143262096,19.329330320939,1219794.97522781,0.0,1.0
2005-06-10,24.7,24.75,24.45,24.64,966100,19.4474321355272,19.4867994070566,19.2505957778802,19.4001914096919,1227034.49142815,0.0,1.0
2005-06-13,24.55,24.93,24.45,24.65,854900,19.329330320939,19.6285215845625,19.2505957778802,19.4080648639978,1085800.4209936,0.0,1.0
2005-06-14,24.76,25.0,24.55,24.7,920700,19.4946728613625,19.6836357647036,19.329330320939,19.4474321355272,1169372.37993778,0.0,1.0
2005-06-15,24.67,24.78,24.53,24.76,987000,19.4238117726095,19.5104197699742,19.3135834123272,19.4946728613625,1253579.3841627,0.0,1.0
2005-06-16,24.58,24.7,24.52,24.65,805700,19.3529506838566,19.4474321355272,19.3057099580213,19.4080648639978,1023311.96536969,0.0,1.0
2005-06-17,24.84,24.98,24.65,24.83,959000,19.5576604958095,19.6678888560919,19.4080648639978,19.5497870415036,1218016.84844177,0.0,1.0
2005-06-20,24.7,24.8,24.6,24.7,707300,19.4474321355272,19.526166678586,19.3686975924684,19.4474321355272,898335.054121859,0.0,1.0
2005-06-21,24.81,24.85,24.56,24.68,1064900,19.5340401328919,19.5655339501154,19.3372037752448,19.4316852269154,1352519.43890056,0.0,1.0
2005-06-22,24.85,25.12,24.82,24.95,1264100,19.5655339501154,19.7781172163742,19.5419135871978,19.6442684931742,1605521.47874373,0.0,1.0
2005-06-23,24.47,24.75,24.42,24.65,1587600,19.2663426864919,19.4867994070566,19.2269754149625,19.4080648639978,2016395.77537659,0.0,1.0
2005-06-24,24.35,24.59,24.26,24.49,1398700,19.1718612348213,19.3608241381625,19.1010001460684,19.2820895951037,1776475.66831648,0.0,1.0
2005-06-27,24.66,24.66,24.25,24.28,1845400,19.4159383183037,19.4159383183037,19.0931266917625,19.1167470546802,2343825.12212141,0.0,1.0
2005-06-28,25.12,25.12,24.55,24.8,1366600,19.7781172163742,19.7781172163742,19.329330320939,19.526166678586,1735705.76129356,0.0,1.0
2005-06-29,25.01,25.45,24.86,25.25,1013700,19.6915092190095,20.0379412084683,19.5734074044213,19.8804721223507,1287490.80215372,0.0,1.0
2005-06-30,25.04,25.11,24.86,25.06,1168400,19.7151295819272,19.7702437620683,19.5734074044213,19.7308764905389,1483973.81201184,0.0,1.0
2005-07-01,25.17,25.2,24.94,25.03,826300,19.8174844879036,19.8411048508213,19.6363950388683,19.7072561276213,1049475.8309358,0.0,1.0
2005-07-05,25.55,25.73,24.8,25.17,2069500,20.1166757515271,20.258397929033,19.526166678586,19.8174844879036,2628452.41694499,0.0,1.0
2005-07-06,25.37,25.71,25.35,25.55,1609800,19.9749535740212,20.2426510204212,19.9592066654095,20.1166757515271,2044591.78584105,0.0,1.0
2005-07-07,25.5,25.57,25.19,25.38,1715200,20.0773084799977,20.1324226601389,19.8332313965154,19.9828270283271,2178459.3310191,0.0,1.0
2005-07-08,25.5,25.68,25.29,25.43,1492500,20.0773084799977,20.2190306575036,19.9119659395742,20.0221942998565,1895610.16298158,0.0,1.0
2005-07-11,25.5,25.74,25.44,25.6,1182500,20.0773084799977,20.2662713833389,20.0300677541624,20.1560430230565,1501882.08892846,0.0,1.0
2005-07-12,25.45,25.49,25.27,25.45,993100,20.0379412084683,20.0694350256918,19.8962190309624,20.0379412084683,1261326.93658761,0.0,1.0
2005-07-13,25.5,25.56,25.21,25.45,1236000,20.0773084799977,20.124549205833,19.8489783051271,20.0379412084683,1569831.93396666,0.0,1.0
2005-07-14,25.45,25.6,25.42,25.48,1349400,20.0379412084683,20.1560430230565,20.0143208455507,20.0615615713859,1713860.20363642,0.0,1.0
2005-07-15,25.85,25.96,25.43,25.55,2448300,20.3528793807036,20.4394873780683,20.0221942998565,20.1166757515271,3109562.72162667,0.0,1.0
2005-07-18,25.57,25.9,25.48,25.9,2394300,20.1324226601389,20.392246652233,20.0615615713859,20.392246652233,3040977.83130774,0.0,1.0
2005-07-19,25.64,25.84,25.54,25.6,1382300,20.18753684028,20.3450059263977,20.1088022972212,20.1560430230565,1755646.18310851,0.0,1.0
2005-07-20,25.57,25.68,25.46,25.6,911300,20.1324226601389,20.2190306575036,20.0458146627742,20.1560430230565,1157433.52866004,0.0,1.0
2005-07-21,25.38,25.6,25.31,25.5,725000,19.9828270283271,20.1560430230565,19.927712848186,20.0773084799977,920815.657059732,0.0,1.0
2005-07-22,25.48,25.6,25.27,25.45,571700,20.0615615713859,20.1560430230565,19.8962190309624,20.0379412084683,726110.773987654,0.0,1.0
2005-07-25,25.33,25.59,25.3,25.55,616000,19.9434597567977,20.1481695687506,19.9198393938801,20.1166757515271,782375.785860407,0.0,1.0
2005-07-26,25.17,25.5,25.06,25.18,832400,19.8174844879036,20.0773084799977,19.7308764905389,19.8253579422095,1057223.38336072,0.0,1.0
2005-07-27,25.5,25.54,25.2,25.2,1498100,20.0773084799977,20.1088022972212,19.8411048508213,19.8411048508213,1902722.67012577,0.0,1.0
2005-07-28,25.57,25.82,25.32,25.68,1031100,20.1324226601389,20.3292590177859,19.9355863024918,20.2190306575036,1309590.37792316,0.0,1.0
2005-07-29,25.44,25.63,25.38,25.47,752600,20.1481695687506,20.2986472502783,20.1006503008998,20.1719292026761,950267.166189393,0.15,1.0
2005-08-01,25.35,25.68,25.22,25.61,913200,20.0768906669744,20.3382466401539,19.9739322532976,20.282807494328,1153048.06824894,0.0,1.0
2005-08-02,25.56,25.71,25.06,25.3,1521800,20.2432081044523,20.3620062740794,19.8472142056954,20.0372912770987,1921494.25127161,0.0,1.0
2005-08-03,29.88,30.27,28.84,29.0,8124700,23.6645953897118,23.9734706307422,22.8409280802975,22.9676461278997,10258617.6523239,0.0,1.0
2005-08-04,29.66,29.79,29.1,29.7,2329400,23.4903580742588,23.5933164879356,23.0468449076511,23.5220375861594,2941206.93186496,0.0,1.0
2005-08-05,29.14,29.56,29.14,29.5,1524800,23.0785244195516,23.4111592945074,23.0785244195516,23.3636400266566,1925282.18842092,0.0,1.0
2005-08-08,29.12,29.24,29.0,29.08,1265800,23.0626846636014,23.157723199303,22.9676461278997,23.0310051517008,1598256.94786411,0.0,1.0
2005-08-09,29.15,29.26,29.0,29.2,738800,23.0864442975268,23.1735629552533,22.9676461278997,23.1260436874025,932842.65530258,0.0,1.0
2005-08-10,29.51,30.0,29.3,29.3,1403600,23.3715599046317,23.7596339254135,23.2052424671538,23.2052424671538,1772249.52758893,0.0,1.0
2005-08-11,29.28,29.58,29.05,29.5,1215600,23.1894027112036,23.4269990504577,23.0072455177754,23.3636400266566,1534872.13289905,0.0,1.0
2005-08-12,29.5,29.74,29.16,29.27,1263800,23.3636400266566,23.5537170980599,23.0943641755019,23.1814828332284,1595731.65643124,0.0,1.0
2005-08-15,29.8,29.92,29.25,29.4,1309700,23.6012363659107,23.6962749016124,23.1656430772782,23.2844412469052,1653687.09481564,0.0,1.0
2005-08-16,29.53,29.71,29.35,29.62,1080500,23.387399660582,23.5299574641345,23.2448418570295,23.4586785623583,1364288.69660861,0.0,1.0
2005-08-17,30.08,30.25,29.41,29.5,1818300,23.8229929492146,23.9576308747919,23.2923611248804,23.3636400266566,2295868.70619475,0.0,1.0
2005-08-18,29.75,29.95,29.67,29.95,814700,23.561636976035,23.7200345355378,23.4982779522339,23.7200345355378,1028677.46518004,0.0,1.0
2005-08-19,29.56,29.952,29.41,29.85,784400,23.4111592945074,23.7216185111328,23.2923611248804,23.6408357557864,990419.299972043,0.0,1.0
2005-08-22,29.54,29.87,29.46,29.59,565900,23.3953195385571,23.6566755117367,23.331960514756,23.4349189284328,714531.210930877,0.0,1.0
2005-08-23,29.2,29.64,29.15,29.64,820300,23.1260436874025,23.4745183183085,23.0864442975268,23.4745183183085,1035748.28119208,0.0,1.0
2005-08-24,29.2,29.49,29.07,29.21,773400,23.1260436874025,23.3557201486815,23.0230852737257,23.1339635653776,976530.197091249,0.0,1.0
2005-08-25,29.2,29.4,29.06,29.18,569400,23.1260436874025,23.2844412469052,23.0151653957505,23.1102039314522,718950.470938398,0.0,1.0
2005-08-26,29.18,29.33,28.91,29.21,867500,23.1102039314522,23.2290021010793,22.8963672261235,23.1339635653776,1095345.15900783,0.0,1.0
2005-08-29,29.91,30.0,28.814,29.13,1529800,23.6883550236372,23.7596339254135,22.8203363975621,23.0706045415765,1931595.4170031,0.0,1.0
2005-08-30,29.62,29.95,29.3,29.68,1037000,23.4586785623583,23.7200345355378,23.2052424671538,23.5061978302091,1309363.60794366,0.0,1.0
2005-08-31,29.92,29.92,29.31,29.48,1353700,23.6962749016124,23.6962749016124,23.213162345129,23.3478002707063,1709243.5063388,0.0,1.0
2005-09-01,30.5,30.5,29.69,29.77,1474000,24.1556278241704,24.1556278241704,23.5141177081842,23.5774767319853,1861139.78602599,0.0,1.0
2005-09-02,30.63,30.97,30.25,30.7,1190700,24.2585862378472,24.5278620890019,23.9576308747919,24.3140253836731,1503432.2545598,0.0,1.0
2005-09-06,30.79,31.22,30.63,30.66,1749000,24.3853042854494,24.7258590383803,24.2585862378472,24.2823458717726,2208367.35804577,0.0,1.0
2005-09-07,30.3,30.58,30.16,30.51,1136400,23.9972302646676,24.2189868479715,23.8863519730157,24.1635477021455,1434870.59215736,0.0,1.0
2005-09-08,29.97,30.21,29.78,30.18,1296900,23.7358742914881,23.9259513628914,23.5853966099605,23.902191728966,1637525.22964526,0.0,1.0
2005-09-09,31.21,32.05,29.95,30.05,3335400,24.7179391604052,25.3832089103167,23.7200345355378,23.7992333152892,4211428.52259911,0.0,1.0
2005-09-12,32.68,32.8,31.27,31.31,3629300,25.8821612227504,25.9771997584521,24.765458428256,24.7971379401565,4582520.09865953,0.0,1.0
2005-09-13,32.25,32.87,31.95,32.68,3703700,25.5416064698195,26.032638904278,25.3040101305654,25.8821612227504,4676460.93996233,0.0,1.0
2005-09-14,32.2,32.67,32.02,32.4,1373900,25.5020070799438,25.8742413447753,25.3594492763913,25.6604046394466,1734748.9498108,0.0,1.0
2005-09-15,32.0,32.74,31.92,32.32,1435000,25.3436095204411,25.9296804906013,25.28025049664,25.5970456156455,1811896.603085,0.0,1.0
2005-09-16,31.66,31.91,31.41,31.85,2093300,25.0743336692864,25.2723306186648,24.8763367199079,25.224811350814,2643096.27821452,0.0,1.0
2005-09-19,31.81,31.84,31.29,31.52,1064200,25.1931318389134,25.2168914728388,24.7812981842063,24.9634553776344,1343707.57143071,0.0,1.0
2005-09-20,31.53,32.55,31.42,31.81,1473600,24.9713752556096,25.7792028090736,24.8842565978831,25.1931318389134,1860634.72773942,0.0,1.0
2005-09-21,32.34,32.86,31.5,31.54,2734300,25.6128853715957,26.0247190263029,24.9476156216842,24.9792951335847,3452452.18244972,0.0,1.0
2005-09-22,32.55,32.59,31.9,32.1,1985400,25.7792028090736,25.8108823209742,25.2644107406897,25.4228083001924,2506856.80541113,0.0,1.0
2005-09-23,32.14,32.67,32.01,32.53,1600500,25.454487812093,25.8742413447753,25.3515293984162,25.7633630531234,2020864.46915509,0.0,1.0
2005-09-26,31.44,32.21,31.14,32.2,1942500,24.9000963538333,25.509926957919,24.6625000145792,25.5020070799438,2452689.30417605,0.0,1.0
2005-09-27,31.38,31.62,31.23,31.49,919100,24.8525770859825,25.0426541573858,24.7337789163554,24.939695743709,1160497.67797591,0.0,1.0
2005-09-28,31.36,32.05,31.29,31.63,1220600,24.8367373300322,25.3832089103167,24.7812981842063,25.050574035361,1541185.36148123,0.0,1.0
2005-09-29,32.28,32.33,31.12,31.37,931700,25.5653661037449,25.6049654936206,24.6466602586289,24.8446572080074,1176407.014003,0.0,1.0
2005-09-30,32.08,32.36,31.98,32.33,2698700,25.4069685442422,25.628725127546,25.3277697644908,25.6049654936206,3407501.9949446,0.0,1.0
2005-10-03,31.93,32.44,31.55,32.19,1508000,25.2881703746151,25.6920841513471,24.9872150115599,25.4940872019687,1904069.7403848,0.0,1.0
2005-10-04,32.02,33.24,32.01,32.18,2464200,25.3594492763913,26.3256743893581,25.3515293984162,25.4861673239935,3111411.57444047,0.0,1.0
2005-10-05,32.22,32.8,31.76,32.0,2443900,25.5178468358941,25.9771997584521,25.1535324490378,25.3436095204411,3085779.86639683,0.0,1.0
2005-10-06,31.81,32.55,31.61,32.25,2229300,25.1931318389134,25.7792028090736,25.0347342794107,25.5416064698195,2814816.09564977,0.0,1.0
2005-10-07,31.81,32.04,31.56,31.81,921600,25.1931318389134,25.3752890323416,24.995134889535,25.1931318389134,1163654.292267,0.0,1.0
2005-10-10,31.26,31.93,31.22,31.81,563900,24.7575385502809,25.2881703746151,24.7258590383803,25.1931318389134,712005.919498003,0.0,1.0
2005-10-11,31.19,31.73,31.17,31.19,1111300,24.7020994044549,25.1297728151123,24.6862596485046,24.7020994044549,1403178.18467482,0.0,1.0
2005-10-12,30.83,31.59,30.62,31.21,1251800,24.4169837973499,25.0188945234604,24.250666359872,24.7179391604052,1580579.90783402,0.0,1.0
2005-10-13,31.09,31.18,30.79,30.84,917800,24.6229006247035,24.6941795264798,24.3853042854494,24.4249036753251,1158856.23854454,0.0,1.0
2005-10-14,31.1,31.49,30.85,31.28,899700,24.6308205026787,24.939695743709,24.4328235533002,24.7733783062311,1136002.35107706,0.0,1.0
2005-10-17,31.15,31.36,30.9,30.9,856700,24.6704198925543,24.8367373300322,24.4724229431759,24.4724229431759,1081708.58527033,0.0,1.0
2005-10-18,31.23,31.69,30.99,31.25,1190400,24.7337789163554,25.0980933032118,24.5437018449521,24.7496186723057,1503053.46084488,0.0,1.0
2005-10-19,32.6,32.6,31.05,31.05,2560000,25.8188021989493,25.8188021989493,24.591221112803,24.591221112803,3232373.034075,0.0,1.0
2005-10-20,32.65,33.14,32.4,32.6,2727700,25.858401588825,26.2464756096068,25.6604046394466,25.8188021989493,3444118.72072124,0.0,1.0
2005-10-21,32.76,32.93,32.68,32.75,2060900,25.9455202465515,26.0801581721289,25.8821612227504,25.9376003685764,2602186.55700202,0.0,1.0
2005-10-24,33.37,33.53,32.95,33.0,1695800,26.4286328030349,26.5553508506371,26.0959979280792,26.1355973179548,2141194.6059314,0.0,1.0
2005-10-25,33.98,34.48,33.7,34.0,3877700,26.9117453595183,27.3077392582752,26.6899887762145,26.9275851154686,4896161.29462212,0.0,1.0
2005-10-26,33.95,34.57,33.9,34.18,2256000,26.8879857255929,27.3790181600515,26.8483863357172,27.0701429190211,2848528.73627859,0.0,1.0
2005-10-27,33.71,34.18,33.51,33.77,3144300,26.6979086541896,27.0701429190211,26.5395110946869,26.7454279220405,3970136.92618829,0.0,1.0
2005-10-28,33.87,34.05,33.75,34.0,1856300,26.9434248714189,27.0866140204256,26.8479654387478,27.0468392568126,2333514.81112909,0.15,1.0
2005-10-31,33.85,34.01,33.74,33.87,2086100,26.9275149659737,27.0547942095352,26.8400104860252,26.9434248714189,2622391.44938663,0.0,1.0
2005-11-01,33.86,34.18,33.5,33.7,1679000,26.9354699186963,27.1900284058193,26.649091620683,26.8081906751348,2110634.7938834,0.0,1.0
2005-11-02,34.12,34.31,33.61,33.7,1319900,27.1422986894837,27.293442791213,26.7365961006315,26.8081906751348,1659217.90616241,0.0,1.0
2005-11-03,34.33,34.39,33.93,34.22,1605400,27.3093526966581,27.3570824129937,26.9911545877545,27.2218482167096,2018113.81661728,0.0,1.0
2005-11-04,35.9,36.6,33.98,34.33,5762600,28.5582802741051,29.1151269646865,27.0309293513674,27.3093526966581,7244040.53795857,0.0,1.0
2005-11-07,35.42,35.81,34.81,35.8,3149700,28.1764425434207,28.4866856996017,27.6911904273425,28.4787307468791,3959420.13716172,0.0,1.0
2005-11-08,35.45,35.85,35.39,35.56,4073100,28.2003074015884,28.5185055104921,28.1525776852529,28.2878118815369,5120206.41987282,0.0,1.0
2005-11-09,35.15,35.55,34.92,35.25,1757700,27.9616588199107,28.2798569288143,27.7786949072911,28.0412083471366,2209566.87147638,0.0,1.0
2005-11-10,35.03,35.31,34.79,35.06,1513400,27.8661993872396,28.0889380634721,27.6752805218974,27.8900642454073,1902462.59503462,0.0,1.0
2005-11-11,35.51,35.58,34.95,35.02,1220200,28.248037117924,28.3037217869821,27.8025597654588,27.858244434517,1533887.18016469,0.0,1.0
2005-11-14,35.99,36.0,35.0,35.35,1770000,28.6298748486084,28.637829801331,27.8423345290718,28.1207578743625,2225028.93697058,0.0,1.0
2005-11-15,35.77,36.04,35.68,35.89,1794200,28.4548658887114,28.6696496122214,28.383271314208,28.5503253213825,2255450.2365608,0.0,1.0
2005-11-16,36.85,37.02,36.07,36.07,3678200,29.3140007827513,29.4492349790354,28.6935144703891,28.6935144703891,4623786.12201424,0.0,1.0
2005-11-17,36.84,37.14,36.38,36.6,1335800,29.3060458300287,29.5446944117065,28.9401180047895,29.1151269646865,1679205.45424029,0.0,1.0
2005-11-18,36.9,37.04,36.5001,36.85,1745800,29.3537755463643,29.4651448844805,29.0356569869878,29.3140007827513,2194607.63738036,0.0,1.0
2005-11-21,36.35,36.72,35.8,36.7,2610600,28.9162531466217,29.2105863973576,28.4787307468791,29.1946764919124,3281729.12025729,0.0,1.0
2005-11-22,36.39,36.39,35.78,35.93,1689700,28.9480729575121,28.9480729575121,28.462820841434,28.5821451322728,2124085.53378485,0.0,1.0
2005-11-23,36.43,36.74,36.2,36.25,1308600,28.9798927684024,29.2264963028028,28.7969288557828,28.8367036193958,1645012.91916368,0.0,1.0
2005-11-25,36.35,36.55,36.25,36.36,425000,28.9162531466217,29.0753522010735,28.8367036193958,28.9242080993443,534258.360572033,0.0,1.0
2005-11-28,36.47,36.64,36.26,36.4,1614100,29.0117125792928,29.1469467755769,28.8446585721184,28.9560279102347,2029050.39952781,0.0,1.0
2005-11-29,36.7,36.82,36.43,36.5,1828400,29.1946764919124,29.2901359245835,28.9798927684024,29.0355774374606,2298442.32110566,0.0,1.0
2005-11-30,36.41,36.95,36.4,36.77,1356500,28.9639828629573,29.3935503099772,28.9560279102347,29.2503611609706,1705226.97909638,0.0,1.0
2005-12-01,36.57,36.89,36.36,36.48,2573800,29.0912621065187,29.3458205936417,28.9242080993443,29.0196675320154,3235468.63162423,0.0,1.0
2005-12-02,36.63,36.74,36.25,36.46,704900,29.1389918228543,29.2264963028028,28.8367036193958,29.0037576265702,886114.631452296,0.0,1.0
2005-12-05,36.1,36.45,35.83,36.45,1171400,28.7173793285569,28.9958026738476,28.5025956050469,28.9958026738476,1472541.74958607,0.0,1.0
2005-12-06,35.77,36.5,35.66,36.13,1317000,28.4548658887114,29.0355774374606,28.3673614087629,28.7412441867247,1655572.37852557,0.0,1.0
2005-12-07,35.63,36.15,35.41,35.77,1391900,28.3434965505951,28.7571540921699,28.1684875906981,28.4548658887114,1749727.55783579,0.0,1.0
2005-12-08,35.5,35.73,35.35,35.61,844000,28.2400821652014,28.423046077821,28.1207578743625,28.3275866451499,1060974.25017128,0.0,1.0
2005-12-09,36.13,36.32,35.51,35.65,827200,28.7412441867247,28.8923882884539,28.248037117924,28.3594064560403,1039855.33144749,0.0,1.0
2005-12-12,35.5,36.23,35.13,36.2,1313900,28.2400821652014,28.8207937139506,27.9457489144655,28.7969288557828,1651675.43518963,0.0,1.0
2005-12-13,36.11,36.36,35.26,35.42,1726200,28.7253342812795,28.9242080993443,28.0491632998592,28.1764425434207,2169968.89886928,0.0,1.0
2005-12-14,36.56,36.69,35.89,36.0,1527400,29.0833071537961,29.1867215391898,28.5503253213825,28.637829801331,1920061.69397112,0.0,1.0
2005-12-15,36.29,36.62,36.06,36.52,1081800,28.8685234302861,29.1310368701317,28.6855595176665,29.0514873429058,1359907.51639253,0.0,1.0
2005-12-16,36.15,36.68,36.11,36.61,1599500,28.7571540921699,29.1787665864672,28.7253342812795,29.1230819174091,2010697.05349404,0.0,1.0
2005-12-19,35.83,36.24,35.81,36.15,803400,28.5025956050469,28.8287486666732,28.4866856996017,28.7571540921699,1009936.86325546,0.0,1.0
2005-12-20,36.16,36.16,35.63,35.85,673700,28.7651090448925,28.7651090448925,28.3434965505951,28.5185055104921,846893.782393831,0.0,1.0
2005-12-21,36.09,36.29,35.85,36.05,1468200,28.7094243758343,28.8685234302861,28.5185055104921,28.6776045649439,1845642.64703967,0.0,1.0
2005-12-22,35.94,36.03,35.7,35.88,972900,28.5901000849954,28.6616946594988,28.3991812196532,28.5423703686599,1223011.66823654,0.0,1.0
2005-12-23,36.19,36.27,35.86,35.99,354900,28.7889739030602,28.852613524841,28.5264604632147,28.6298748486084,446137.158040035,0.0,1.0
2005-12-27,36.24,36.9,36.24,36.5,823000,28.8287486666732,29.3537755463643,28.8287486666732,29.0355774374606,1034575.60176655,0.0,1.0
2005-12-28,36.38,36.46,36.113,36.26,649100,28.9401180047895,29.0037576265702,28.7277207670963,28.8446585721184,815969.651405427,0.0,1.0
2005-12-29,36.43,36.85,36.21,36.5,705100,28.9798927684024,29.3140007827513,28.8048838085054,29.0355774374606,886366.04715139,0.0,1.0
2005-12-30,35.95,36.24,35.7,36.15,539400,28.598055037718,28.8287486666732,28.3991812196532,28.7571540921699,678068.14045307,0.0,1.0
2006-01-03,37.25,37.3,35.9,36.02,2292400,29.632198891655,29.6719736552679,28.5582802741051,28.6537397067762,2881726.74300077,0.0,1.0
2006-01-04,37.38,38.07,36.99,37.1,2375500,29.7356132770487,30.2845050149075,29.4253701208676,29.5128746008161,2986189.9659738,0.0,1.0
2006-01-05,37.1,37.32,36.96,37.15,1898300,29.5128746008161,29.6878835607131,29.4015052626998,29.5526493644291,2386312.10793856,0.0,1.0
2006-01-06,36.95,37.35,36.86,37.25,2997500,29.3935503099772,29.7117484188809,29.3219557354739,29.632198891655,3768092.79015216,0.0,1.0
2006-01-09,37.31,37.34,36.81,37.0,1941000,29.6799286079905,29.7037934661583,29.2821809718609,29.4333250735902,2439989.35969486,0.0,1.0
2006-01-10,36.92,37.04,36.69,37.0,2051000,29.3696854518094,29.4651448844805,29.1867215391898,29.4333250735902,2578267.99419586,0.0,1.0
2006-01-11,37.3,37.34,36.74,36.92,1038700,29.6719736552679,29.7037934661583,29.2264963028028,29.3696854518094,1305727.43323805,0.0,1.0
2006-01-12,37.67,38.3,37.38,37.48,5052800,29.9663069060038,30.4674689275271,29.7356132770487,29.8151628042746,6351766.22187852,0.0,1.0
2006-01-13,37.45,37.81,37.36,37.63,2687500,29.7912979461068,30.0776762441201,29.7197033716035,29.9344870951135,3378398.45655845,0.0,1.0
2006-01-17,37.35,37.49,37.21,37.25,879900,29.7117484188809,29.8231177569972,29.6003790807646,29.632198891655,1106103.36815843,0.0,1.0
2006-01-18,37.35,37.56,37.04,37.15,977600,29.7117484188809,29.8788024260553,29.4651448844805,29.5526493644291,1228919.93716522,0.0,1.0
2006-01-19,36.88,37.33,36.85,37.28,952300,29.3378656409191,29.6958385134357,29.3140007827513,29.6560637498228,1197115.85122999,0.0,1.0
2006-01-20,36.22,37.1,36.2,36.88,1501200,28.812838761228,29.5128746008161,28.7969288557828,29.3378656409191,1887126.23738997,0.0,1.0
2006-01-23,35.96,36.37,35.92,36.1,922900,28.6060099904406,28.9321630520669,28.5741901795502,28.7173793285569,1160157.74346336,0.0,1.0
2006-01-24,36.19,36.44,36.05,36.05,1016000,28.7889739030602,28.987847721125,28.6776045649439,28.6776045649439,1277191.75139103,0.0,1.0
2006-01-25,35.78,36.36,35.58,36.21,1327400,28.462820841434,28.9242080993443,28.3037217869821,28.8048838085054,1668645.99487839,0.0,1.0
2006-01-26,36.01,36.38,36.01,36.03,1155400,28.6457847540536,28.9401180047895,28.6457847540536,28.6616946594988,1452428.49365865,0.0,1.0
2006-01-27,35.73,36.0,35.65,35.95,1110800,28.423046077821,28.637829801331,28.3594064560403,28.598055037718,1396362.79276097,0.0,1.0
2006-01-30,35.8,35.98,35.59,35.6,1387300,28.598055037718,28.7418441412596,28.4303010835862,28.4382893671162,1736668.45295935,0.15,1.0
2006-01-31,34.22,35.62,34.19,35.6,3293100,27.335906239964,28.4542659341764,27.3119413893737,28.4382893671162,4122412.51527458,0.0,1.0
2006-02-01,34.24,34.69,34.02,34.23,2323400,27.3518828070242,27.7113555658782,27.1761405693622,27.3438945234941,2908509.6832738,0.0,1.0
2006-02-02,33.92,34.48,33.61,34.35,1979600,27.0962577340613,27.5436016117463,26.8486209446286,27.4397539258551,2478129.36601912,0.0,1.0
2006-02-03,33.7,33.86,33.47,33.85,1709900,26.9205154963994,27.0483280328808,26.7367849752073,27.0403397493507,2140509.90248337,0.0,1.0
2006-02-06,33.54,33.72,33.45,33.57,1139200,26.7927029599179,26.9364920634595,26.7208084081471,26.8166678105082,1426088.59050767,0.0,1.0
2006-02-07,34.02,34.4,33.55,33.55,2241900,27.1761405693622,27.4796953435056,26.800691243448,26.800691243448,2806485.2625168,0.0,1.0
2006-02-08,34.67,34.81,34.08,34.33,1540500,27.695378998818,27.8072149682392,27.2240702705427,27.423777358795,1928449.32731484,0.0,1.0
2006-02-09,34.88,35.15,34.56,35.03,2453100,27.8631329529499,28.0788166082622,27.607507879987,27.9829572059012,3070872.47311653,0.0,1.0
2006-02-10,38.11,38.62,36.45,36.5,6295200,30.4433485331685,30.8507509932031,29.1172934671738,29.1572348848242,7880541.51594442,0.0,1.0
2006-02-13,38.06,38.22,37.71,37.95,2338100,30.4034071155181,30.5312196519995,30.123817191965,30.3155359966871,2926911.63401157,0.0,1.0
2006-02-14,38.39,39.06,37.83,37.96,2416300,30.667020472011,31.202235468527,30.2196765943261,30.3235242802172,3024805.00460295,0.0,1.0
2006-02-15,38.47,38.7,38.2,38.2,3052400,30.7309267402517,30.9146572614438,30.5152430849393,30.5152430849393,3821096.21986096,0.0,1.0
2006-02-16,38.9,39.25,38.5,38.5,2254100,31.0744229320456,31.3540128555987,30.754891590842,30.754891590842,2821757.62979576,0.0,1.0
2006-02-17,39.05,39.11,38.66,38.87,3009900,31.1942471849969,31.2421768861774,30.8827041273234,31.0504580814553,3767893.3010613,0.0,1.0
2006-02-21,38.98,39.68,38.91,39.35,1799100,31.1383292002863,31.6975090473925,31.0824112155757,31.4338956908996,2252173.44029349,0.0,1.0
2006-02-22,39.64,39.98,39.03,39.03,2114300,31.6655559132721,31.9371575532952,31.1782706179367,31.1782706179367,2646751.32277946,0.0,1.0
2006-02-23,39.45,39.76,39.1405,39.5,1270200,31.5137785262005,31.7614153156332,31.2665411509442,31.5537199438509,1590078.76374898,0.0,1.0
2006-02-24,39.78,39.84,39.25,39.4,1048300,31.7773918826934,31.8253215838739,31.3540128555987,31.47383710855,1312296.93594556,0.0,1.0
2006-02-27,39.62,40.14,39.62,39.88,3278100,31.649579346212,32.0649700897766,31.649579346212,31.8572747179943,4103635.01452175,0.0,1.0
2006-02-28,39.61,39.64,39.02,39.28,2527000,31.6415910626819,31.6655559132721,31.1702823344066,31.3779777061889,3163382.96015877,0.0,1.0
2006-03-01,40.41,40.5,39.6,39.65,2557100,32.280653745089,32.3525482968598,31.6336027791518,31.6735441968022,3201063.14500277,0.0,1.0
2006-03-02,40.25,40.41,39.99,40.25,1760100,32.1528412086076,32.280653745089,31.9451458368252,32.1528412086076,2203351.93833615,0.0,1.0
2006-03-03,39.86,40.33,39.84,40.0,2107000,31.8412981509341,32.2167474768483,31.8253215838739,31.9531341203553,2637612.93907975,0.0,1.0
2006-03-06,39.98,40.06,39.64,39.75,1221700,31.9371575532952,32.0010638215359,31.6655559132721,31.7534270321031,1529364.84464819,0.0,1.0
2006-03-07,39.35,39.81,39.17,39.76,1380900,31.4338956908996,31.8013567332836,31.290106587358,31.7614153156332,1728656.71930481,0.0,1.0
2006-03-08,39.74,39.75,39.25,39.46,1586600,31.745438748573,31.7534270321031,31.3540128555987,31.5217668097305,1986158.84629518,0.0,1.0
2006-03-09,39.39,40.12,39.3,39.65,3424900,31.4658488250199,32.0489935227164,31.3939542732491,31.6735441968022,4287404.15522271,0.0,1.0
2006-03-10,40.14,40.24,39.25,39.3,3410900,32.0649700897766,32.1448529250775,31.3540128555987,31.3939542732491,4269878.48785341,0.0,1.0
2006-03-13,40.4,40.58,40.0,40.46,1424500,32.2726654615589,32.4164545651005,31.9531341203553,32.3205951627394,1783236.65482634,0.0,1.0
2006-03-14,40.9,40.94,40.13,40.2,1405800,32.6720796380633,32.7040327721837,32.0569818062465,32.1128997909571,1759827.3705545,0.0,1.0
2006-03-15,40.98,41.18,40.45,40.6,1750700,32.735985906304,32.8957515769058,32.3126068792093,32.4324311321607,2191584.70453105,0.0,1.0
2006-03-16,41.0,41.44,40.95,40.95,1174500,32.7519624733642,33.1034469486881,32.7120210557138,32.7120210557138,1470278.30894598,0.0,1.0
2006-03-17,41.19,41.67,41.06,41.2,1766100,32.9037398604359,33.2871774698802,32.7998921745448,32.911728143966,2210862.93863728,0.0,1.0
2006-03-20,41.21,41.54,40.25,40.45,1574700,32.9197164274961,33.183329783989,32.1528412086076,32.3126068792093,1971262.02903127,0.0,1.0
2006-03-21,41.14,41.25,40.25,40.25,1584200,32.8637984427855,32.9516695616164,32.1528412086076,32.1528412086076,1983154.44617472,0.0,1.0
2006-03-22,41.9,41.93,41.14,41.14,1868900,33.4709079910722,33.4948728416625,32.8637984427855,32.8637984427855,2339551.41046329,0.0,1.0
2006-03-23,41.71,42.04,41.6,41.75,1792500,33.3191306040005,33.5827439604935,33.2312594851696,33.3510837381209,2243911.33996225,0.0,1.0
2006-03-24,41.81,42.16,41.421,41.5,1473700,33.3990134393014,33.6786033628545,33.088269209981,33.1513766498687,1844826.8572956,0.0,1.0
2006-03-27,41.7,41.81,41.5,41.5,1504000,33.3111423204704,33.3990134393014,33.1513766498687,33.1513766498687,1882757.4088163,0.0,1.0
2006-03-28,41.6,41.76,41.46,41.76,1334100,33.2312594851696,33.359072021651,33.1194235157483,33.359072021651,1670070.916956,0.0,1.0
2006-03-29,41.41,41.59,41.23,41.45,1735100,33.0794820980979,33.2232712016395,32.9356929945563,33.1114352322182,2172056.10374811,0.0,1.0
2006-03-30,41.23,41.6,41.23,41.41,858000,32.9356929945563,33.2312594851696,32.9356929945563,33.0794820980979,1074073.04306143,0.0,1.0
2006-03-31,41.51,41.79,41.17,41.25,1329500,33.1593649333987,33.3830368722412,32.8877632933757,32.9516695616164,1664312.48339181,0.0,1.0
2006-04-03,40.96,41.58,40.89,41.45,1402500,32.7200093392439,33.2152829181094,32.6640913545332,33.1114352322182,1755696.32038887,0.0,1.0
2006-04-04,40.92,41.12,40.74,40.77,2238400,32.6880562051235,32.8478218757253,32.5442671015819,32.5682319521722,2802103.84567448,0.0,1.0
2006-04-05,41.5,41.6,40.85,40.92,1559400,33.1513766498687,33.2312594851696,32.6321382204129,32.6880562051235,1952108.97826339,0.0,1.0
2006-04-06,41.6,41.66,40.81,40.95,1205900,33.2312594851696,33.2791891863501,32.6001850862925,32.7120210557138,1509585.87718855,0.0,1.0
2006-04-07,40.68,41.92,40.64,41.6,1047200,32.4963374004014,33.4868845581324,32.464384266281,33.2312594851696,1310919.91922369,0.0,1.0
2006-04-10,40.67,40.97,40.46,40.6,1136900,32.4883491168713,32.7279976227739,32.3205951627394,32.4324311321607,1423209.37372557,0.0,1.0
2006-04-11,40.25,40.84,40.18,40.8,983300,32.1528412086076,32.6241499368828,32.0969232238969,32.5921968027624,1230927.76601667,0.0,1.0
2006-04-12,40.33,40.35,39.83,39.9,1350000,32.2167474768483,32.2327240439084,31.8173333003438,31.8732512850544,1689975.06775399,0.0,1.0
2006-04-13,40.47,40.56,40.13,40.34,743500,32.3285834462695,32.4004779980403,32.0569818062465,32.2247357603784,930738.120648219,0.0,1.0
2006-04-17,40.98,41.61,40.69,40.7,1849500,32.735985906304,33.2392477686996,32.5043256839315,32.5123139674616,2315265.84282298,0.0,1.0
2006-04-18,42.06,42.3,41.02,41.02,1902700,33.5987205275536,33.7904393322758,32.7679390404244,32.7679390404244,2381863.37882632,0.0,1.0
2006-04-19,42.31,42.46,42.0,42.0,1351900,33.7984276158059,33.9182518687572,33.5507908263731,33.5507908263731,1692353.55118268,0.0,1.0
2006-04-20,41.79,42.5,41.69,42.1,1635300,33.3830368722412,33.9502050028775,33.3031540369403,33.630673661674,2047123.13207268,0.0,1.0
2006-04-21,41.82,42.13,41.72,41.92,1006200,33.4070017228315,33.6546385122643,33.3271188875306,33.4868845581324,1259594.75049931,0.0,1.0
2006-04-24,41.42,41.69,41.3,41.69,884500,33.087470381628,33.3031540369403,32.9916109792669,33.3031540369403,1107246.62772475,0.0,1.0
2006-04-25,41.27,41.48,41.04,41.43,1210200,32.9676461286766,33.1354000828085,32.7839156074846,33.095458665158,1514968.76073769,0.0,1.0
2006-04-26,41.44,41.84,41.19,41.34,947000,33.1034469486881,33.4229782898917,32.9037398604359,33.0235641133872,1185486.21419484,0.0,1.0
2006-04-27,41.65,42.0,41.34,41.45,1063500,33.27120090282,33.5507908263731,33.0235641133872,33.1114352322182,1331324.80337509,0.0,1.0
2006-04-28,41.91,42.23,41.42,41.9,1054600,33.5987205275536,33.8552605077211,33.2058936829223,33.5907036531734,1315475.27126082,0.15,1.0
2006-05-01,41.8,42.43,41.67,41.91,1414900,33.5105349093711,34.0155979953257,33.4063155424281,33.5987205275536,1764902.29594816,0.0,1.0
2006-05-02,42.28,42.28,41.7,41.74,1234100,33.8953448796222,33.8953448796222,33.4303661655688,33.4624336630897,1539377.99380142,0.0,1.0
2006-05-03,42.36,42.5,41.92,42.01,1586400,33.9594798746641,34.0717161159873,33.6067374019339,33.678889271356,1978826.06706634,0.0,1.0
2006-05-04,41.79,42.76,41.62,42.5,1560900,33.5025180349908,34.2801548498734,33.3662311705269,34.0717161159873,1947018.15940737,0.0,1.0
2006-05-05,37.84,40.25,37.58,39.8,8789700,30.3358526547991,32.2679193804351,30.127413920913,31.9071600333246,10963998.6647081,0.0,1.0
2006-05-08,37.76,38.18,37.38,37.75,2510900,30.2717176597572,30.608426383727,29.9670764333084,30.263700785377,3132018.64082002,0.0,1.0
2006-05-09,36.83,37.76,36.75,37.75,3338000,29.5261483423956,30.2717176597572,29.4620133473538,30.263700785377,4163717.4810057,0.0,1.0
2006-05-10,36.92,37.28,36.55,36.93,3054900,29.5983002118177,29.8869076895061,29.3016758597491,29.6063170861979,3810587.33754473,0.0,1.0
2006-05-11,36.71,37.15,36.54,37.05,2130000,29.4299458498328,29.7826883225631,29.2936589853689,29.7025195787607,2656895.81621993,0.0,1.0
2006-05-12,36.5,36.73,36.35,36.69,2411800,29.261591487848,29.4459795985933,29.1413383721445,29.4139121010724,3008404.38007475,0.0,1.0
2006-05-15,36.08,36.47,35.9,36.1,2639000,28.9248827638782,29.2375408647073,28.780579025034,28.9409165126387,3291806.60047155,0.0,1.0
2006-05-16,36.54,36.71,35.86,36.05,2344700,29.2936589853689,29.4299458498328,28.7485115275131,28.9008321407375,2924705.92501919,0.0,1.0
2006-05-17,35.57,36.54,35.52,35.95,2158000,28.5160221704863,29.2936589853689,28.4759377985852,28.8206633969352,2691822.14619841,0.0,1.0
2006-05-18,35.5,36.05,35.41,35.57,2007500,28.4599040498247,28.9008321407375,28.3877521804026,28.5160221704863,2504093.12256409,0.0,1.0
2006-05-19,36.33,36.83,35.74,35.85,3135500,29.125304623384,29.5261483423956,28.6523090349503,28.7404946531328,3911125.27312563,0.0,1.0
2006-05-22,36.26,36.54,35.98,36.34,2425300,29.0691865027224,29.2936589853689,28.8447140200759,29.1333214977642,3025243.86060009,0.0,1.0
2006-05-23,35.83,36.39,35.69,36.13,1908900,28.7244609043724,29.1734058696654,28.6122246630491,28.9649671357794,2381102.54628274,0.0,1.0
2006-05-24,35.54,36.04,34.97,35.68,2271100,28.4919715473456,28.8928152663573,28.0350097076724,28.6042077886689,2832899.57193291,0.0,1.0
2006-05-25,36.2,36.35,35.78,35.788,2507900,29.021085256441,29.1413383721445,28.6843765324712,28.6907900319754,3128276.5340366,0.0,1.0
2006-05-26,36.6,36.66,36.2,36.4,1275700,29.3417602316503,29.3898614779317,29.021085256441,29.1814227440456,1591268.54119801,0.0,1.0
2006-05-30,35.47,36.61,35.34,36.61,1521500,28.435853426684,29.3497771060305,28.331634059741,29.3497771060305,1897871.82365194,0.0,1.0
2006-05-31,35.65,36.22,35.49,35.6,2287300,28.5801571655282,29.0371190052014,28.4518871754445,28.540072793627,2853106.94856331,0.0,1.0
2006-06-01,36.34,36.34,35.76,35.8,2110900,29.1333214977642,29.1333214977642,28.6683427837108,28.7004102812317,2633071.0696989,0.0,1.0
2006-06-02,36.03,36.55,35.88,36.33,1502700,28.884798391977,29.3016758597491,28.7645452762735,29.125304623384,1874421.28780925,0.0,1.0
2006-06-05,35.24,36.43,35.16,36.17,2473000,28.2514653159387,29.2054733671863,28.1873303208968,28.9970346333003,3084743.35845629,0.0,1.0
2006-06-06,34.6,35.6,34.31,35.43,2622000,27.7383853556038,28.540072793627,27.5058959985771,28.4037859291631,3270601.3286989,0.0,1.0
2006-06-07,34.95,35.71,34.8,35.71,3176100,28.0189759589119,28.6282584118096,27.8987228432085,28.6282584118096,3961768.45159443,0.0,1.0
2006-06-08,34.79,34.99,34.28,34.8,1811600,27.8907059688282,28.0510434564329,27.4818453754364,27.8987228432085,2259733.54960753,0.0,1.0
2006-06-09,34.5,34.97,34.37,34.94,1323500,27.6582166118015,28.0350097076724,27.5539972448585,28.0109590845317,1650892.77594699,0.0,1.0
2006-06-12,33.75,34.34,33.49,33.84,2303500,27.0569510332841,27.5299466217178,26.848512299398,27.1291029027062,2873314.32519371,0.0,1.0
2006-06-13,33.42,34.01,33.35,33.9,1758900,26.7923941787364,27.2653897671701,26.7362760580748,27.1772041489875,2193997.20711232,0.0,1.0
2006-06-14,33.26,33.75,32.94,33.25,1619600,26.6641241886527,27.0569510332841,26.4075842084852,26.6561073142724,2020238.71546939,0.0,1.0
2006-06-15,34.8,34.93,33.45,33.47,2020700,27.8987228432085,28.0029422101515,26.8164448018771,26.8324785506376,2520558.39241108,0.0,1.0
2006-06-16,34.22,34.68,33.91,34.54,1595900,27.433744129155,27.8025203506457,27.1852210233678,27.6902841093224,1990676.07188046,0.0,1.0
2006-06-19,34.25,34.57,34.12,34.3,1492800,27.4577947522957,27.7143347324631,27.3535753853527,27.4978791241968,1862072.335424,0.0,1.0
2006-06-20,33.69,34.24,33.6,34.24,1317800,27.0088497870027,27.4497778779154,26.9366979175806,27.4497778779154,1643782.77305851,0.0,1.0
2006-06-21,34.16,34.54,33.57,33.57,1666600,27.3856428828736,27.6902841093224,26.9126472944399,26.9126472944399,2078865.05507612,0.0,1.0
2006-06-22,34.12,34.26,33.94,34.16,1070200,27.3535753853527,27.4658116266759,27.2092716465085,27.3856428828736,1334934.22653454,0.0,1.0
2006-06-23,34.35,34.49,33.87,33.95,2560900,27.537963496098,27.6501997374213,27.1531535258469,27.2172885208887,3194387.08721015,0.0,1.0
2006-06-26,33.95,34.58,33.66,34.45,2039300,27.2172885208887,27.7223516068433,26.984799163862,27.6181322399003,2543759.45446822,0.0,1.0
2006-06-27,33.71,34.11,33.63,33.9,1863500,27.0248835357631,27.3455585109724,26.9607485407213,27.1772041489875,2324471.99696049,0.0,1.0
2006-06-28,34.17,34.17,33.76,33.76,1303100,27.3936597572538,27.3936597572538,27.0649679076643,27.0649679076643,1625446.44981981,0.0,1.0
2006-06-29,35.09,35.19,34.34,34.5,1343100,28.1312122002352,28.2113809440375,27.5299466217178,27.6582166118015,1675341.20693192,0.0,1.0
2006-06-30,34.82,35.29,34.34,35.09,2176800,27.9147565919689,28.2915496878398,27.5299466217178,28.1312122002352,2715272.6820411,0.0,1.0
2006-07-03,35.0,35.0,34.63,35.0,591300,28.0590603308131,28.0590603308131,27.7624359787445,28.0590603308131,737569.247009787,0.0,1.0
2006-07-05,34.9,35.0,34.46,35.0,2060200,27.9788915870108,28.0590603308131,27.6261491142806,28.0590603308131,2569829.4650593,0.0,1.0
2006-07-06,34.77,34.98,34.39,34.9,1074500,27.8746722200678,28.0430265820526,27.5700309936189,27.9788915870108,1340297.91292409,0.0,1.0
2006-07-07,34.42,34.88,34.29,34.77,795800,27.5940816167596,27.9628578382503,27.4898622498166,27.8746722200678,992656.192745457,0.0,1.0
2006-07-10,34.04,34.54,33.96,34.48,1172500,27.2894403903108,27.6902841093224,27.2253053952689,27.642182863041,1462540.06784877,0.0,1.0
2006-07-11,34.16,34.23,33.81,33.93,1118300,27.3856428828736,27.4417610035352,27.1050522795655,27.2012547721282,1394932.67196185,0.0,1.0
2006-07-12,33.29,34.26,33.27,34.11,1416500,26.6881748117934,27.4658116266759,26.6721410630329,27.3455585109724,1766898.08623264,0.0,1.0
2006-07-13,33.03,33.48,32.92,33.2,1100400,26.4797360779073,26.8404954250178,26.3915504597248,26.6160229423713,1372604.76815419,0.0,1.0
2006-07-14,32.98,33.19,32.78,33.0,1157700,26.4396517060062,26.6080060679911,26.2793142184015,26.4556854547666,1444079.00771728,0.0,1.0
2006-07-17,32.95,33.1304,32.6,32.83,633900,26.4156010828655,26.5602254966849,26.1350104795573,26.3193985903027,790707.163334185,0.0,1.0
2006-07-18,32.82,33.73,32.54,32.95,1781300,26.3113817159225,27.0409172845236,26.086909233276,26.4156010828655,2221938.2710951,0.0,1.0
2006-07-19,33.64,33.93,33.07,33.08,1902700,26.9687654151015,27.2012547721282,26.5118035754283,26.5198204498085,2373368.85893036,0.0,1.0
2006-07-20,33.31,33.78,33.31,33.65,743300,26.7042085605538,27.0810016564248,26.7042085605538,26.9767822894817,927169.324035812,0.0,1.0
2006-07-21,33.17,33.51,32.91,33.51,1064900,26.5919723192306,26.8645460481585,26.3835335853445,26.8645460481585,1328323.17121719,0.0,1.0
2006-07-24,33.78,33.78,33.1,33.3,905500,27.0810016564248,27.0810016564248,26.535854198569,26.6961916861736,1129492.56412542,0.0,1.0
2006-07-25,34.1,34.13,33.48,33.82,1354500,27.3375416365922,27.3615922597329,26.8404954250178,27.1130691539457,1689561.21270887,0.0,1.0
2006-07-26,34.8,35.3,34.13,34.28,3136600,27.8987228432085,28.2995665622201,27.3615922597329,27.4818453754364,3912497.37894621,0.0,1.0
2006-07-27,34.16,35.19,34.15,34.98,1100800,27.3856428828736,28.2113809440375,27.3776260084934,28.0430265820526,1373103.71572531,0.0,1.0
2006-07-28,34.39,34.5,34.11,34.2,883900,27.6902841093224,27.7788543696314,27.4648325376269,27.5372991142433,1097761.25373037,0.15,1.0
2006-07-31,34.23,34.39,33.93,34.39,668000,27.5614546397821,27.6902841093224,27.319899384394,27.6902841093224,829623.846014129,0.0,1.0
2006-08-01,33.55,34.24,33.38,34.23,1407500,27.0139293942357,27.5695064816284,26.8770480828492,27.5614546397821,1748047.25039654,0.0,1.0
2006-08-02,33.89,33.89,33.2,33.56,1262300,27.2876920170089,27.2876920170089,26.7321149296163,27.021981236082,1567715.83955634,0.0,1.0
2006-08-03,34.63,35.13,33.54,33.89,2152800,27.8835283136329,28.2861204059464,27.0058775523895,27.2876920170089,2673673.97559763,0.0,1.0
2006-08-04,31.9,34.18,31.8,34.0,4428000,25.6853754896012,27.5211954305507,25.6048570711385,27.3762622773179,5499362.85950683,0.0,1.0
2006-08-07,32.3,32.46,31.01,31.71,4830700,26.007449163452,26.1362786329923,24.9687615652832,25.5323904945221,5999496.87565936,0.0,1.0
2006-08-08,33.31,33.56,32.65,33.2,3455600,26.8206851899253,27.021981236082,26.2892636280714,26.7321149296163,4291688.86569824,0.0,1.0
2006-08-09,32.72,33.82,32.69,33.5,1637700,26.3456265209953,27.231329124085,26.3214709954565,26.9736701850044,2033944.56978644,0.0,1.0
2006-08-10,33.19,33.57,32.52,32.55,1717100,26.72406308777,27.0300330779283,26.1845896840699,26.2087452096087,2132555.54789051,0.0,1.0
2006-08-11,33.51,33.64,33.1,33.1,1525100,26.9817220268507,27.0863959708522,26.6515965111536,26.6515965111536,1894100.78975471,0.0,1.0
2006-08-14,33.72,34.2,33.62,33.75,1259700,27.1508107056223,27.5372991142433,27.0702922871596,27.1749662311611,1564486.76470659,0.0,1.0
2006-08-15,33.97,34.06,33.68,34.0,1036100,27.3521067517791,27.4245733283955,27.1186033382372,27.3762622773179,1286786.3276276,0.0,1.0
2006-08-16,33.71,34.14,33.66,34.05,1092200,27.1427588637761,27.4889880631657,27.1024996545447,27.4165214865492,1356459.82727041,0.0,1.0
2006-08-17,33.77,33.96,33.64,33.7,1288700,27.1910699148537,27.3440549099328,27.0863959708522,27.1347070219298,1600503.36880001,0.0,1.0
2006-08-18,33.98,34.28,33.84,33.85,1345300,27.3601585936253,27.6017138490134,27.2474328077776,27.2554846496238,1670797.84437546,0.0,1.0
2006-08-21,33.76,34.08,33.5601,33.97,1002100,27.1830180730074,27.440677012088,27.0220617545005,27.3521067517791,1244559.96420772,0.0,1.0
2006-08-22,33.63,33.86,33.45,33.8,1408000,27.0783441290059,27.2635364914701,26.933410975773,27.2152254403925,1748668.22632918,0.0,1.0
2006-08-23,33.4,33.95,33.21,33.7,1323700,26.8931517665417,27.3360030680865,26.7401667714626,27.1347070219298,1643971.68408518,0.0,1.0
2006-08-24,33.62,33.83,33.5,33.5,1086300,27.0702922871596,27.2393809659313,26.9736701850044,26.9736701850044,1349132.31126519,0.0,1.0
2006-08-25,33.89,33.94,33.49,33.62,524100,27.2876920170089,27.3279512262403,26.9656183431581,27.0702922871596,650906.972598811,0.0,1.0
2006-08-28,34.15,34.28,33.81,33.91,741900,27.4970399050119,27.6017138490134,27.2232772822388,27.3037957007015,921404.088859107,0.0,1.0
2006-08-29,34.1,34.5,33.74,34.3,1277900,27.4567806957806,27.7788543696314,27.1669143893149,27.617817532706,1587090.28865487,0.0,1.0
2006-08-30,34.13,34.33,34.0,34.22,899200,27.4809362213194,27.6419730582448,27.3762622773179,27.5534027979358,1116763.11726932,0.0,1.0
2006-08-31,34.57,34.59,34.2,34.26,1491100,27.8352172625553,27.8513209462478,27.5372991142433,27.5856101653209,1851874.42633483,0.0,1.0
2006-09-01,34.11,35.03,34.01,34.81,1373900,27.4648325376269,28.2056019874837,27.3843141191642,28.0284614668658,1706317.66772277,0.0,1.0
2006-09-05,34.22,34.54,34.11,34.15,1136600,27.5534027979358,27.8110617370165,27.4648325376269,27.4970399050119,1411602.49008931,0.0,1.0
2006-09-06,34.0,34.15,33.81,34.15,2049600,27.3762622773179,27.4970399050119,27.2232772822388,27.4970399050119,2545504.54309964,0.0,1.0
2006-09-07,33.95,34.04,33.65,33.99,1110100,27.3360030680865,27.408469644703,27.0944478126984,27.3682104354716,1378690.76565911,0.0,1.0
2006-09-08,34.04,34.2,33.85,34.0,1469300,27.408469644703,27.5372991142433,27.2554846496238,27.3762622773179,1824799.8756715,0.0,1.0
2006-09-11,34.23,34.65,33.89,33.95,1134900,27.5614546397821,27.8996319973254,27.2876920170089,27.3360030680865,1409491.17191832,0.0,1.0
2006-09-12,34.5,34.7,34.14,34.3,1132000,27.7788543696314,27.9398912065568,27.4889880631657,27.617817532706,1405889.51150897,0.0,1.0
2006-09-13,34.56,34.86,34.2899,34.42,773100,27.827165420709,28.0687206760971,27.6096851724413,27.7144396348612,960152.987056173,0.0,1.0
2006-09-14,34.05,34.51,33.91,34.45,1274300,27.4165214865492,27.7869062114777,27.3037957007015,27.7385951604,1582619.26193983,0.0,1.0
2006-09-15,34.41,34.78,34.07,34.1,1274500,27.706387793015,28.0043059413269,27.4326251702418,27.4567806957806,1582867.65231288,0.0,1.0
2006-09-18,34.09,34.62,34.08,34.29,1119200,27.4487288539343,27.8754764717866,27.440677012088,27.6097656908597,1389992.52763326,0.0,1.0
2006-09-19,34.25,34.31,33.8,34.0,1301600,27.5775583234746,27.6258693745523,27.2152254403925,27.3762622773179,1616524.54786226,0.0,1.0
2006-09-20,34.17,34.63,34.12,34.25,969700,27.5131435887045,27.8835283136329,27.4728843794731,27.5775583234746,1204320.72377231,0.0,1.0
2006-09-21,34.0,34.33,33.8,34.0,3448600,27.3762622773179,27.6419730582448,27.2152254403925,27.3762622773179,4282995.20264121,0.0,1.0
2006-09-22,33.92,34.0,33.63,33.85,1296800,27.3118475425477,27.3762622773179,27.0783441290059,27.2554846496238,1610563.17890887,0.0,1.0
2006-09-25,34.04,34.3,33.58,33.99,1523700,27.408469644703,27.617817532706,27.0380849197745,27.3682104354716,1892362.0571433,0.0,1.0
2006-09-26,33.89,34.27,33.85,33.97,1552800,27.2876920170089,27.5936620071672,27.2554846496238,27.3521067517791,1928502.85642327,0.0,1.0
2006-09-27,34.01,34.22,33.64,33.8,2311100,27.3843141191642,27.5534027979358,27.0863959708522,27.2152254403925,2870274.95587313,0.0,1.0
2006-09-28,34.12,34.38,33.91,34.09,1424500,27.4728843794731,27.6822322674761,27.3037957007015,27.4487288539343,1769160.43210648,0.0,1.0
2006-09-29,33.87,34.22,33.69,34.21,1063700,27.2715883333164,27.5534027979358,27.1266551800835,27.5453509560896,1321064.19910962,0.0,1.0
2006-10-02,33.68,34.07,33.35,33.74,1121200,27.1186033382372,27.4326251702418,26.8528925573103,27.1669143893149,1392476.43136384,0.0,1.0
2006-10-03,33.7,33.88,33.4,33.65,978400,27.1347070219298,27.2796401751627,26.8931517665417,27.0944478126984,1215125.70500034,0.0,1.0
2006-10-04,34.3,34.34,33.49,33.6,1982100,27.617817532706,27.6500249000911,26.9656183431581,27.0541886034671,2461672.79219252,0.0,1.0
2006-10-05,33.94,34.34,33.67,34.3,1607900,27.3279512262403,27.6500249000911,27.110551496391,27.617817532706,1996934.40420077,0.0,1.0
2006-10-06,34.05,34.25,33.94,33.94,931400,27.4165214865492,27.5775583234746,27.3279512262403,27.3279512262403,1156753.96733168,0.0,1.0
2006-10-09,34.17,34.19,33.93,33.98,537800,27.5131435887045,27.529247272397,27.319899384394,27.3601585936253,667921.713153291,0.0,1.0
2006-10-10,34.6,34.6,34.259,34.26,1497100,27.8593727880941,27.8593727880941,27.5848049811363,27.5856101653209,1859326.13752658,0.0,1.0
2006-10-11,34.65,34.99,34.51,34.56,1806100,27.8996319973254,28.1733946200986,27.7869062114777,27.827165420709,2243089.26390138,0.0,1.0
2006-10-12,35.21,35.37,34.71,34.84,2095300,28.3505351407166,28.4793646102569,27.9479430484031,28.0526169924046,2602261.74334342,0.0,1.0
2006-10-13,35.8,36.41,35.21,35.24,3234100,28.8255938096465,29.3167561622689,28.3505351407166,28.3746906662554,4016596.52753637,0.0,1.0
2006-10-16,35.85,36.12,35.6,35.75,2219800,28.8658530188778,29.0832527487271,28.6645569727211,28.7853346004151,2756884.75057211,0.0,1.0
2006-10-17,35.03,35.71,34.97,35.7,1463700,28.2056019874837,28.7531272330301,28.1572909364061,28.7450753911838,1817844.94522587,0.0,1.0
2006-10-18,35.38,35.75,35.11,35.34,2005800,28.4874164521031,28.7853346004151,28.2700167222539,28.4552090847181,2491107.05139992,0.0,1.0
2006-10-19,35.43,35.48,35.12,35.37,1557100,28.5276756613345,28.5679348705658,28.2780685641001,28.4793646102569,1933843.24944401,0.0,1.0
2006-10-20,35.21,35.83,35.1,35.62,1482700,28.3505351407166,28.8497493351853,28.2619648804076,28.6806606564136,1841442.03066639,0.0,1.0
2006-10-23,35.84,35.93,35.13,35.21,1622000,28.8578011770316,28.930267753648,28.2861204059464,28.3505351407166,2014445.92550137,0.0,1.0
2006-10-24,35.48,35.75,35.22,35.71,1165200,28.5679348705658,28.7853346004151,28.3585869825628,28.7531272330301,1447122.31343662,0.0,1.0
2006-10-25,35.45,35.46,35.05,35.33,1243600,28.543779345027,28.5518311868733,28.2217056711762,28.4471572428718,1544491.33967541,0.0,1.0
2006-10-26,35.55,35.57,35.22,35.36,1015200,28.6242977634897,28.6404014471823,28.3585869825628,28.4713127684106,1260829.53364303,0.0,1.0
2006-10-27,34.86,35.4,34.73,35.4,802800,28.0687206760971,28.5035201357957,27.9640467320956,28.5035201357957,997038.957455304,0.0,1.0
2006-10-30,35.05,35.31,34.83,34.9,1002100,28.3424832988703,28.5527271122143,28.1645846875792,28.2211887911718,1239256.44163297,0.15,1.0
2006-10-31,34.79,35.08,34.46,34.93,1661600,28.1322394855263,28.36674220041,27.8653915685897,28.2454476927115,2054833.35337526,0.0,1.0
2006-11-01,34.7,35.12,34.56,34.76,1464700,28.0594627809072,28.3990874024629,27.946254573722,28.1079805839866,1811335.10633651,0.0,1.0
2006-11-02,34.48,34.8,33.05,33.75,3517600,27.8815641696162,28.1403257860395,26.7252231962243,27.2912642321504,4350073.30514734,0.0,1.0
2006-11-03,33.95,34.64,33.89,34.36,1417100,27.452990242415,28.0109449778279,27.4044724393356,27.7845285634574,1752470.11619408,0.0,1.0
2006-11-06,34.16,34.33,33.9,34.0,896400,27.6228025531928,27.7602696619177,27.4125587398489,27.4934217449812,1108541.53705199,0.0,1.0
2006-11-07,34.29,34.32,34.05,34.08,924000,27.7279244598648,27.7521833614045,27.5338532475473,27.558112149087,1142673.33805895,0.0,1.0
2006-11-08,34.41,34.48,34.19,34.29,1823600,27.8249600660236,27.8815641696162,27.6470614547325,27.7279244598648,2255172.18537261,0.0,1.0
2006-11-09,34.25,34.48,34.21,34.45,1447700,27.6955792578119,27.8815641696162,27.663234055759,27.8573052680765,1790311.89557136,0.0,1.0
2006-11-10,34.8,34.96,34.37,34.37,1914300,28.1403257860395,28.2697065942512,27.7926148639707,27.7926148639707,2367337.19810199,0.0,1.0
2006-11-13,35.02,35.26,34.73,34.79,1394300,28.3182243973306,28.5122956096481,28.0837216824469,28.1322394855263,1724274.28057964,0.0,1.0
2006-11-14,34.86,35.1,34.75,35.0,1289000,28.1888435891189,28.3829148014364,28.0998942834734,28.3020517963041,1594054.03978136,0.0,1.0
2006-11-15,35.3,35.42,34.9,34.91,1991100,28.544640811701,28.6416764178598,28.2211887911718,28.2292750916851,2462312.64438222,0.0,1.0
2006-11-16,35.34,35.61,35.24,35.3,1285900,28.5769860137539,28.7953161276111,28.4961230086216,28.544640811701,1590220.39546537,0.0,1.0
2006-11-17,35.31,35.45,35.15,35.34,1550600,28.5527271122143,28.6659353193995,28.4233463040026,28.5769860137539,1917564.15367337,0.0,1.0
2006-11-20,35.66,35.99,35.34,35.44,2426000,28.8357476301773,29.1025955471139,28.5769860137539,28.6578490188862,3000135.84213312,0.0,1.0
2006-11-21,35.29,35.65,35.26,35.64,1347300,28.5365545111878,28.8276613296641,28.5122956096481,28.8195750291508,1666151.28611127,0.0,1.0
2006-11-22,35.76,35.85,35.19,35.19,1454200,28.9166106353096,28.9893873399287,28.4556915060555,28.4556915060555,1798350.18204039,0.0,1.0
2006-11-24,35.74,35.85,35.51,35.51,778300,28.9004380342831,28.9893873399287,28.7144531224788,28.7144531224788,962492.055207011,0.0,1.0
2006-11-27,34.98,35.69,34.94,35.65,1475200,28.2858791952777,28.860006531717,28.2535339932248,28.8276613296641,1824320.03063263,0.0,1.0
2006-11-28,34.61,35.03,34.54,34.8,1935600,27.9866860762882,28.3263106978438,27.9300819726956,28.1403257860395,2393678.04453127,0.0,1.0
2006-11-29,35.3,35.38,34.76,34.79,832400,28.544640811701,28.6093312158069,28.1079805839866,28.1322394855263,1029395.33181847,0.0,1.0
2006-11-30,35.68,35.96,35.35,35.4,1928500,28.8519202312038,29.0783366455742,28.5850723142672,28.6255038168333,2384897.76238817,0.0,1.0
2006-12-01,35.64,35.68,35.05,35.68,1915200,28.8195750291508,28.8519202312038,28.3424832988703,28.8519202312038,2368450.19161309,0.0,1.0
2006-12-04,36.15,36.43,35.63,35.68,3429200,29.2319763553256,29.458392769696,28.8114887286376,28.8519202312038,4240752.60916854,0.0,1.0
2006-12-05,36.69,36.85,36.1,36.11,2256900,29.66863658304,29.7980173912516,29.1915448527594,29.1996311532726,2791016.72799267,0.0,1.0
2006-12-06,37.04,37.08,36.64,36.74,1393200,29.951657101003,29.9840023030559,29.6282050804738,29.7090680856061,1722913.95517719,0.0,1.0
2006-12-07,36.8,36.86,36.7,36.86,5440600,29.7575858886855,29.8061036917649,29.6767228835532,29.8061036917649,6728169.44052326,0.0,1.0
2006-12-08,36.5,37.09,36.43,36.91,2890500,29.5149968732886,29.9920886035692,29.458392769696,29.846535194331,3574564.15980452,0.0,1.0
2006-12-11,36.6,36.7,36.33,36.5,2072900,29.5958598784209,29.6767228835532,29.3775297645637,29.5149968732886,2563471.38794631,0.0,1.0
2006-12-12,36.87,36.87,36.46,36.6,1964000,29.8141899922781,29.8141899922781,29.4826516712357,29.5958598784209,2428799.17310364,0.0,1.0
2006-12-13,36.46,37.11,36.43,37.0,2371400,29.4826516712357,30.0082612045956,29.458392769696,29.9193118989501,2932614.23579327,0.0,1.0
2006-12-14,36.4,36.68,36.35,36.49,1432200,29.4341338681563,29.6605502825267,29.3937023655902,29.5069105727754,1771143.67399136,0.0,1.0
2006-12-15,36.21,36.41,36.102,36.31,2790800,29.2804941584049,29.4422201686695,29.193162112862,29.3613571635372,3451269.21196418,0.0,1.0
2006-12-18,36.0,36.58,35.99,36.15,1508500,29.1106818476271,29.5796872773944,29.1025955471139,29.2319763553256,1865500.7905432,0.0,1.0
2006-12-19,35.86,36.04,35.71,35.95,1601500,28.9974736404419,29.14302704968,28.8761791327434,29.070250345061,1980510.12002316,0.0,1.0
2006-12-20,35.96,36.13,35.82,35.89,1930300,29.0783366455742,29.2158037542991,28.965128438389,29.0217325419816,2387123.74941037,0.0,1.0
2006-12-21,35.96,36.15,35.89,35.89,1331500,29.0783366455742,29.2319763553256,29.0217325419816,29.0217325419816,1646612.06669425,0.0,1.0
2006-12-22,35.57,36.02,35.45,35.93,978200,28.7629709255582,29.1268544486536,28.6659353193995,29.0540777440345,1209700.28061608,0.0,1.0
2006-12-26,35.5,35.53,34.87,35.3,860400,28.7063668219656,28.7306257235053,28.1969298896321,28.544640811701,1064021.79660814,0.0,1.0
2006-12-27,35.55,35.68,35.32,35.53,1551600,28.7467983245318,28.8519202312038,28.5608134127275,28.7306257235053,1918800.81313015,0.0,1.0
2006-12-28,35.35,35.62,35.3,35.38,784900,28.5850723142672,28.8034024281244,28.544640811701,28.6093312158069,970654.007621715,0.0,1.0
2006-12-29,35.34,35.42,35.14,35.35,1072900,28.5769860137539,28.6416764178598,28.4152600034893,28.5850723142672,1326811.93117256,0.0,1.0
2007-01-03,35.39,35.78,35.27,35.3,1792500,28.6174175163201,28.9327832363361,28.5203819101613,28.544640811701,2216712.07626695,0.0,1.0
2007-01-04,35.79,35.86,35.23,35.38,2086300,28.9408695368493,28.9974736404419,28.4880367081084,28.6093312158069,2580042.62466707,0.0,1.0
2007-01-05,35.58,35.87,35.58,35.76,2594800,28.7710572260715,29.0055599409551,28.7710572260715,28.9166106353096,3208883.95843652,0.0,1.0
2007-01-08,35.4,35.51,35.25,35.49,1800000,28.6255038168333,28.7144531224788,28.5042093091349,28.6982805214524,2225987.02219275,0.0,1.0
2007-01-09,35.2,35.65,35.07,35.4,1660100,28.4637778065687,28.8276613296641,28.3586558998967,28.6255038168333,2052978.3641901,0.0,1.0
2007-01-10,35.18,35.3,34.97,35.14,1215600,28.4476052055423,28.544640811701,28.2777928947644,28.4152600034893,1503283.23565417,0.0,1.0
2007-01-11,35.2,35.44,35.08,35.12,1330200,28.4637778065687,28.6578490188862,28.36674220041,28.3990874024629,1645004.40940044,0.0,1.0
2007-01-12,35.64,35.73,35.12,35.2,1515700,28.8195750291508,28.8923517337699,28.3990874024629,28.4637778065687,1874404.73863198,0.0,1.0
2007-01-16,35.45,35.74,35.38,35.61,2608600,28.6659353193995,28.9004380342831,28.6093312158069,28.7953161276111,3225949.85894,0.0,1.0
2007-01-17,34.7,35.51,34.6757,35.45,2736000,28.0594627809072,28.7144531224788,28.0398130706601,28.6659353193995,3383500.27373298,0.0,1.0
2007-01-18,34.67,34.84,34.3,34.65,1821900,28.0352038793676,28.1726709880925,27.736010760378,28.0190312783411,2253069.86429609,0.0,1.0
2007-01-19,35.58,35.78,34.7,34.8,2706600,28.7710572260715,28.9327832363361,28.0594627809072,28.1403257860395,3347142.48570383,0.0,1.0
2007-01-22,35.43,35.74,35.25,35.38,2480900,28.649762718373,28.9004380342831,28.5042093091349,28.6093312158069,3068028.44631,0.0,1.0
2007-01-23,35.6,35.86,35.13,35.33,3418500,28.7872298270979,28.9974736404419,28.4071737029761,28.5688997132407,4227520.35298107,0.0,1.0
2007-01-24,35.66,35.92,35.0,35.6,2421700,28.8357476301773,29.0459914435213,28.3020517963041,28.7872298270979,2994818.20646899,0.0,1.0
2007-01-25,35.69,36.2,35.47,35.69,2136800,28.860006531717,29.2724078578917,28.6821079204259,28.860006531717,2642493.92723415,0.0,1.0
2007-01-26,35.73,35.87,35.53,35.63,1424500,28.8923517337699,29.0055599409551,28.7306257235053,28.8114887286376,1761621.39617421,0.0,1.0
2007-01-29,35.47,36.0,35.43,35.79,1691600,28.6821079204259,29.1106818476271,28.649762718373,28.9408695368493,2091933.13707848,0.0,1.0
2007-01-30,35.45,35.66,35.32,35.48,1864700,28.7872298270979,28.9577606666943,28.6816631168716,28.8115913756117,2296282.60159217,0.15,1.0
2007-01-31,35.86,35.93,35.36,35.46,1185500,29.1201709901194,29.1770146033181,28.7141451815566,28.7953503432692,1459882.56780582,0.0,1.0
2007-02-01,36.12,36.18,35.69,35.87,1189600,29.331304410572,29.3800275075995,28.982122215208,29.1282915062906,1464931.5079391,0.0,1.0
2007-02-02,36.45,36.55,36.1,36.24,1536900,29.5992814442234,29.6804866059359,29.3150633782295,29.428750604627,1892613.68069234,0.0,1.0
2007-02-05,36.48,36.57,36.29,36.31,1370400,29.6236429927371,29.6967276382784,29.4693531854833,29.4855942178258,1687577.45332864,0.0,1.0
2007-02-06,36.66,36.73,36.47,36.5,1562400,29.7698122838197,29.8266558970185,29.6155224765659,29.6398840250797,1924015.62542372,0.0,1.0
2007-02-07,36.78,37.06,36.38,36.7,1671200,29.8672584778748,30.0946329306699,29.5424378310246,29.8022943485048,2057997.25627759,0.0,1.0
2007-02-08,36.43,36.79,36.1,36.78,1790400,29.5830404118809,29.875378994046,29.3150633782295,29.8672584778748,2204785.95478662,0.0,1.0
2007-02-09,37.73,38.95,36.91,37.42,4448900,30.638707514144,31.6294104870371,29.9728251881011,30.3869715128351,5478592.62413438,0.0,1.0
2007-02-12,38.18,38.26,37.47,37.67,2159600,31.0041307418504,31.0690948712205,30.4275740936914,30.5899844171165,2659436.85654446,0.0,1.0
2007-02-13,38.58,38.71,37.99,37.99,1589300,31.3289513887006,31.434518098927,30.8498409345966,30.8498409345966,1957141.59849329,0.0,1.0
2007-02-14,38.8,38.88,38.55,38.58,1648700,31.5076027444682,31.5725668738383,31.3045898401869,31.3289513887006,2030289.6579852,0.0,1.0
2007-02-15,38.81,38.95,38.5,38.8,2676300,31.5157232606395,31.6294104870371,31.2639872593306,31.5076027444682,3295726.45821908,0.0,1.0
2007-02-16,39.01,39.2,38.72,38.72,1414700,31.6781335840646,31.8324233913184,31.4426386150982,31.4426386150982,1742130.63574432,0.0,1.0
2007-02-20,39.08,39.21,38.43,38.7,1644200,31.7349771972634,31.8405439074897,31.2071436461318,31.4263975827557,2024748.13832672,0.0,1.0
2007-02-21,38.65,39.2,38.54,39.03,1533900,31.3857950018994,31.8324233913184,31.2964693240156,31.6943746164071,1888919.33425335,0.0,1.0
2007-02-22,38.66,39.1,38.55,38.8,1421100,31.3939155180707,31.7512182296059,31.3045898401869,31.5076027444682,1750011.90814749,0.0,1.0
2007-02-23,38.7,39.04,38.5,38.66,1603300,31.4263975827557,31.7024951325784,31.2639872593306,31.3939155180707,1974381.88187522,0.0,1.0
2007-02-26,38.69,39.18,38.57,38.7,1014500,31.4182770665844,31.8161823589759,31.3208308725294,31.4263975827557,1249304.82078364,0.0,1.0
2007-02-27,37.36,38.63,37.05,38.5,2137000,30.3382484158076,31.3695539695569,30.0865124144987,31.2639872593306,2631606.11337076,0.0,1.0
2007-02-28,37.64,38.04,37.42,37.45,1409800,30.5656228686027,30.8904435154529,30.3869715128351,30.4113330613489,1736096.53656065,0.0,1.0
2007-03-01,37.4,37.62,36.75,36.9942,1410500,30.3707304804926,30.5493818362602,29.842896929361,30.0411999342631,1736958.55072974,0.0,1.0
2007-03-02,37.56,37.99,37.02,37.41,1797600,30.5006587392327,30.8498409345966,30.0621508659849,30.3788509966638,2213652.38624018,0.0,1.0
2007-03-05,37.49,37.84,37.1,37.25,1821600,30.4438151260339,30.7280331920278,30.1271149953549,30.2489227379238,2243207.15775207,0.0,1.0
2007-03-06,37.85,37.92,37.29,37.65,1432200,30.736153708199,30.7929973213978,30.2814048026088,30.573743384774,1763680.98997174,0.0,1.0
2007-03-07,37.92,38.1,37.33,37.68,1746800,30.7929973213978,30.9391666124804,30.3138868672938,30.5981049332877,2151094.78654003,0.0,1.0
2007-03-08,37.88,38.3,37.72,38.0,1235800,30.7605152567128,31.1015769359055,30.6305869979727,30.8579614507679,1521824.44309948,0.0,1.0
2007-03-09,38.09,38.31,37.91,38.0,1306700,30.9310460963092,31.1096974520768,30.7848768052266,30.8579614507679,1609134.16394084,0.0,1.0
2007-03-12,37.55,38.0,37.37,37.9,1816800,30.4925382230614,30.8579614507679,30.3463689319788,30.7767562890553,2237296.2034497,0.0,1.0
2007-03-13,36.83,37.5,36.83,37.46,1871900,29.9078610587311,30.4519356422051,29.9078610587311,30.4194535775201,2305149.03304573,0.0,1.0
2007-03-14,36.74,37.09,36.19,37.08,1650600,29.8347764131898,30.1189944791837,29.3881480237708,30.1108739630124,2032629.41072989,0.0,1.0
2007-03-15,37.43,37.51,36.69,36.75,1397100,30.3950920290063,30.4600561583764,29.7941738323335,29.842896929361,1720457.13663561,0.0,1.0
2007-03-16,37.94,38.25,37.39,37.71,2624300,30.8092383537403,31.0609743550492,30.3626099643213,30.6224664818015,3231691.11994333,0.0,1.0
2007-03-19,38.25,38.26,37.67,37.82,1339600,31.0609743550492,31.0690948712205,30.5899844171165,30.7117921596853,1649648.82988838,0.0,1.0
2007-03-20,38.45,38.49,37.88,38.05,945100,31.2233846784743,31.2558667431593,30.7605152567128,30.8985640316241,1163842.27316177,0.0,1.0
2007-03-21,39.09,39.17,38.2,38.29,1370600,31.7430977134346,31.8080618428047,31.020371774193,31.0934564197343,1687823.74309123,0.0,1.0
2007-03-22,38.6,39.27,38.52,39.09,1527000,31.3451924210431,31.8892670045172,31.2802282916731,31.7430977134346,1880422.33744369,0.0,1.0
2007-03-23,39.04,39.08,38.32,38.44,1152000,31.7024951325784,31.7349771972634,31.117817968248,31.2152641623031,1418629.03257048,0.0,1.0
2007-03-26,38.63,38.87,37.97,38.66,1498000,31.3695539695569,31.564446357667,30.8335999022541,31.3939155180707,1844710.32186682,0.0,1.0
2007-03-27,38.44,38.5,38.23,38.41,1442300,31.2152641623031,31.2639872593306,31.0447333227067,31.1909026137893,1776118.62298299,0.0,1.0
2007-03-28,38.34,38.62,38.24,38.35,1049300,31.1340590005905,31.3614334533857,31.052853838878,31.1421795167618,1292159.23947587,0.0,1.0
2007-03-29,38.08,38.6,37.97,38.5,1195500,30.9229255801379,31.3451924210431,30.8335999022541,31.2639872593306,1472197.05593577,0.0,1.0
2007-03-30,37.96,38.25,37.72,38.0,1739000,30.8254793860828,31.0609743550492,30.6305869979727,30.8579614507679,2141489.48579867,0.0,1.0
2007-04-02,37.94,38.11,37.67,37.8,1048900,30.8092383537403,30.9472871286517,30.5899844171165,30.6955511273428,1291666.65995068,0.0,1.0
2007-04-03,38.54,38.66,38.12,38.12,927200,31.2964693240156,31.3939155180707,30.9554076448229,30.9554076448229,1141799.33940916,0.0,1.0
2007-04-04,38.79,38.79,38.31,38.54,876200,31.499482228297,31.499482228297,31.1096974520768,31.2964693240156,1078995.4499464,0.0,1.0
2007-04-05,38.61,38.82,38.58,38.69,788900,31.3533129372144,31.5238437768108,31.3289513887006,31.4182770665844,971489.96857192,0.0,1.0
2007-04-09,38.48,38.66,38.23,38.56,1048100,31.2477462269881,31.3939155180707,31.0447333227067,31.3127103563581,1290681.50090028,0.0,1.0
2007-04-10,38.67,38.86,38.45,38.48,556700,31.4020360342419,31.5563258414958,31.2233846784743,31.2477462269881,685547.554194433,0.0,1.0
2007-04-11,38.48,38.84,38.36,38.72,1415400,31.2477462269881,31.5400848091533,31.150300032933,31.4426386150982,1742992.64991342,0.0,1.0
2007-04-12,38.5,38.62,38.33,38.54,1257200,31.2639872593306,31.3614334533857,31.1259384844193,31.2964693240156,1548177.44769758,0.0,1.0
2007-04-13,38.49,38.85,38.39,38.47,1050100,31.2558667431593,31.5482053253245,31.1746615814468,31.2396257108168,1293144.39852627,0.0,1.0
2007-04-16,39.36,39.55,38.55,38.58,1208900,31.9623516500585,32.1166414573123,31.3045898401869,31.3289513887006,1488698.47002991,0.0,1.0
2007-04-17,39.5,39.84,39.27,39.27,1437100,32.0760388764561,32.3521364262787,31.8892670045172,31.8892670045172,1769715.08915541,0.0,1.0
2007-04-18,39.84,39.98,39.47,39.47,1539200,32.3521364262787,32.4658236526763,32.0516773279423,32.0516773279423,1895446.01296223,0.0,1.0
2007-04-19,39.52,39.79,39.43,39.43,1009800,32.0922799087986,32.3115338454225,32.0191952632573,32.0191952632573,1243517.01136256,0.0,1.0
2007-04-20,39.75,40.27,39.7,39.99,1611100,32.2790517807374,32.7013186216427,32.2384491998812,32.4739441688476,1983987.18261658,0.0,1.0
2007-04-23,39.14,39.76,39.13,39.61,1310100,31.7837002942909,32.2871722969087,31.7755797781196,32.1653645543399,1613321.08990502,0.0,1.0
2007-04-24,38.9,39.16,38.53,39.06,3366100,31.5888079061808,31.7999413266334,31.2883488078444,31.7187361649209,4145179.84942317,0.0,1.0
2007-04-25,38.45,39.2,37.96,39.16,3781800,31.2233846784743,31.8324233913184,30.8254793860828,31.7999413266334,4657093.12098528,0.0,1.0
2007-04-26,39.33,39.76,38.55,38.62,2429200,31.9379901015447,32.2871722969087,31.3045898401869,31.3614334533857,2991435.45652797,0.0,1.0
2007-04-27,39.26,39.54,39.07,39.4,1871600,32.0029542309148,32.2311974093319,31.8480749312746,32.1170758201233,2296007.28325947,0.15,1.0
2007-04-30,38.75,39.39,38.75,39.26,2408500,31.5872255845122,32.108924278037,31.5872255845122,32.0029542309148,2954655.66452791,0.0,1.0
2007-05-01,38.99,39.05,38.63,38.9,3109300,31.782862594584,31.8317718471019,31.4894070794763,31.709498715807,3814370.29591723,0.0,1.0
2007-05-02,39.5,39.65,38.94,38.955,1337500,32.1985912409866,32.3208643722815,31.7421048841524,31.7543321972818,1640793.83487901,0.0,1.0
2007-05-03,40.02,40.02,39.4,39.42,1812500,32.6224714294755,32.6224714294755,32.1170758201233,32.133378904296,2223505.66408838,0.0,1.0
2007-05-04,41.76,42.68,40.5,40.53,4228700,34.0408397524962,34.7907816244382,33.0137454496192,33.0382000758781,5187607.39405821,0.0,1.0
2007-05-07,41.48,41.83,41.0,41.75,1984100,33.8125965740791,34.0979005471005,33.4213225539354,34.0326882104099,2434017.97965117,0.0,1.0
2007-05-08,41.33,41.58,41.02,41.22,2847700,33.6903234427842,33.8941119949423,33.4376256381081,33.6006564798346,3493449.42324108,0.0,1.0
2007-05-09,41.5,41.5,40.58,41.2,1498200,33.8288996582517,33.8288996582517,33.0789577863098,33.584353395662,1837934.44741363,0.0,1.0
2007-05-10,41.31,41.61,41.0,41.2,1330000,33.6740203586115,33.9185666212013,33.4213225539354,33.584353395662,1631593.12178623,0.0,1.0
2007-05-11,41.49,41.68,41.21,41.31,1819800,33.8207481161654,33.9756274158056,33.5925049377483,33.6740203586115,2232461.02483201,0.0,1.0
2007-05-14,42.6,43.0,41.65,41.9,3077400,34.7255692877476,35.0516309712006,33.9511727895466,34.1549613417048,3775236.59622927,0.0,1.0
2007-05-15,43.06,44.26,42.53,42.53,3981900,35.1005402237185,36.0787252740776,34.6685084931433,34.6685084931433,4884842.59521849,0.0,1.0
2007-05-16,43.59,43.64,42.79,42.98,2357600,35.5325719542938,35.5733296647254,34.8804485873878,35.0353278870279,2892213.49167159,0.0,1.0
2007-05-17,43.55,43.91,43.37,43.39,1705000,35.4999657859485,35.7934213010562,35.3532380283946,35.3695411125673,2091628.7764252,0.0,1.0
2007-05-18,43.65,43.93,43.49,43.67,1696800,35.5814812068118,35.8097243852289,35.4510565334306,35.5977842909844,2081569.33011043,0.0,1.0
2007-05-21,43.51,43.63,42.87,42.87,1539900,35.4673596176032,35.5651781226391,34.9456609240784,34.9456609240784,1889090.41220948,0.0,1.0
2007-05-22,42.98,43.76,42.8,43.3,1930500,35.0353278870279,35.6711481697613,34.8886001294741,35.2961772337904,2368263.55008144,0.0,1.0
2007-05-23,42.47,42.62,42.3,42.44,4054200,34.6195992406253,34.7418723719202,34.4810230251578,34.5951446143664,4973537.46943288,0.0,1.0
2007-05-24,42.52,42.9,42.46,42.78,3733100,34.660356951057,34.9701155503373,34.611447698539,34.8722970453014,4579624.27288734,0.0,1.0
2007-05-25,42.49,42.74,42.48,42.66,1604500,34.635902324798,34.8396908769561,34.6277507827117,34.7744785402655,1968339.22098196,0.0,1.0
2007-05-29,42.35,42.62,42.19,42.54,1631600,34.5217807355894,34.7418723719202,34.3913560622082,34.6766600352296,2001584.46429053,0.0,1.0
2007-05-30,43.02,43.3,42.3,42.47,3329100,35.0679340553733,35.2961772337904,34.4810230251578,34.6195992406253,4084012.52762295,0.0,1.0
2007-05-31,42.92,43.49,42.86,43.35,1796000,34.98641863451,35.4510565334306,34.937509381992,35.336934944222,2203264.09528426,0.0,1.0
2007-06-01,42.93,43.01,42.81,42.97,1038200,34.9945701765963,35.0597825132869,34.8967516715604,35.0271763449416,1273624.04438982,0.0,1.0
2007-06-04,42.96,43.01,42.44,42.68,940100,35.0190248028553,35.0597825132869,34.5951446143664,34.7907816244382,1153278.71713627,0.0,1.0
2007-06-05,42.78,43.16,42.63,42.97,1212200,34.8722970453014,35.1820556445818,34.7500239140065,35.0271763449416,1487080.58814231,0.0,1.0
2007-06-06,42.45,42.86,42.29,42.7,2350400,34.6032961564527,34.937509381992,34.4728714830715,34.8070847086108,2883380.80710252,0.0,1.0
2007-06-07,41.62,42.44,41.54,42.428,1830100,33.9267181632876,34.5951446143664,33.861505826597,34.5853627638628,2245096.67081277,0.0,1.0
2007-06-08,41.64,41.66,41.17,41.4,1659200,33.9430212474603,33.9593243316329,33.559898769403,33.7473842373885,2035443.08847196,0.0,1.0
2007-06-11,41.68,41.95,41.41,41.7,1273400,33.9756274158056,34.1957190521364,33.7555357794748,33.9919304999783,1562158.40697939,0.0,1.0
2007-06-12,41.8,42.38,41.45,42.38,1747800,34.0734459208415,34.5462353618484,33.7881419478201,34.5462353618484,2144134.17914133,0.0,1.0
2007-06-13,42.28,42.28,41.74,41.81,1085100,34.4647199409851,34.4647199409851,34.0245366683236,34.0815974629278,1331159.17026334,0.0,1.0
2007-06-14,42.28,42.6,42.25,42.29,927700,34.4647199409851,34.7255692877476,34.4402653147262,34.4728714830715,1138066.87148954,0.0,1.0
2007-06-15,42.44,42.75,42.29,42.5,1123200,34.5951446143664,34.8478424190425,34.4728714830715,34.6440538668843,1377898.79277465,0.0,1.0
2007-06-18,42.69,42.75,42.24,42.6,1322500,34.7989331665245,34.8478424190425,34.4321137726398,34.7255692877476,1622392.40869345,0.0,1.0
2007-06-19,42.81,43.22,42.69,42.7,1362600,34.8967516715604,35.2309648970998,34.7989331665245,34.8070847086108,1671585.55469618,0.0,1.0
2007-06-20,42.38,43.02,42.3,42.8,2052600,34.5462353618484,35.0679340553733,34.4810230251578,34.8886001294741,2518051.15923189,0.0,1.0
2007-06-21,42.38,42.52,41.71,42.23,1050800,34.5462353618484,34.660356951057,34.0000820420646,34.4239622305535,1289081.24238569,0.0,1.0
2007-06-22,41.83,42.2,41.55,42.2,1595100,34.0979005471005,34.3995076042945,33.8696573686834,34.3995076042945,1956807.66057234,0.0,1.0
2007-06-25,41.71,42.39,41.49,41.83,1168800,34.0000820420646,34.5543869039347,33.8207481161654,34.0979005471005,1433839.12837875,0.0,1.0
2007-06-26,41.86,42.17,41.64,41.91,1180300,34.1223551733595,34.3750529780356,33.9430212474603,34.1631128837911,1447946.88845435,0.0,1.0
2007-06-27,42.12,42.18,41.5,41.52,1300400,34.3342952676039,34.3832045201219,33.8288996582517,33.8452027424244,1595280.97411339,0.0,1.0
2007-06-28,42.25,42.7,41.89,41.95,1218900,34.4402653147262,34.8070847086108,34.1468097996184,34.1957190521364,1495299.89183852,0.0,1.0
2007-06-29,42.61,42.71,42.21,42.26,1886900,34.7337208298339,34.8152362506971,34.4076591463809,34.4484168568125,2314776.73796875,0.0,1.0
2007-07-02,42.63,42.87,42.43,42.66,819200,34.7500239140065,34.9456609240784,34.58699307228,34.7744785402655,1004963.22208066,0.0,1.0
2007-07-03,42.47,42.95,42.43,42.65,572400,34.6195992406253,35.010873260769,34.58699307228,34.7663269981792,702198.423240931,0.0,1.0
2007-07-05,42.21,42.58,42.05,42.58,844200,34.4076591463809,34.7092662035749,34.2772344729996,34.7092662035749,1035632.26572326,0.0,1.0
2007-07-06,42.68,42.76,41.96,42.22,994500,34.7907816244382,34.8559939611288,34.2038705942227,34.4158106884672,1220014.55610256,0.0,1.0
2007-07-09,42.29,43.09,42.29,42.66,1768700,34.4728714830715,35.1249948499775,34.4728714830715,34.7744785402655,2169773.49962654,0.0,1.0
2007-07-10,41.11,42.32,41.03,42.32,2434900,33.510989516885,34.4973261093304,33.4457771801944,34.4973261093304,2987042.1746145,0.0,1.0
2007-07-11,41.23,41.34,40.95,41.05,1739900,33.6088080219209,33.6984749848705,33.3805648435038,33.4620802643671,2134442.76135027,0.0,1.0
2007-07-12,41.85,42.05,41.15,41.34,2008200,34.1142036312731,34.2772344729996,33.5435956852303,33.6984749848705,2463582.93772264,0.0,1.0
2007-07-13,41.59,41.98,41.53,41.78,1811300,33.9022635370287,34.2201736783954,33.8533542845107,34.0571428366689,2222033.54999353,0.0,1.0
2007-07-16,41.64,41.79,41.3,41.39,2380000,33.9430212474603,34.0652943787552,33.6658688165252,33.7392326953021,2919692.95477535,0.0,1.0
2007-07-17,41.27,42.08,41.24,41.57,2155400,33.6414141902662,34.3016890992586,33.6169595640073,33.885960452856,2644162.26669026,0.0,1.0
2007-07-18,40.74,41.17,40.35,41.09,1964500,33.209382459691,33.559898769403,32.8914723183243,33.4946864327124,2409973.44943537,0.0,1.0
2007-07-19,41.06,41.2,40.7,40.74,1628600,33.4702318064534,33.584353395662,33.1767762913457,33.209382459691,1997904.17905342,0.0,1.0
2007-07-20,40.45,41.53,40.16,41.0,2129200,32.9729877391875,33.8533542845107,32.7365930186841,33.4213225539354,2612021.10895281,0.0,1.0
2007-07-23,40.96,41.27,40.55,40.6,1476100,33.3887163855902,33.6414141902662,33.0545031600508,33.0952608704824,1810823.01283357,0.0,1.0
2007-07-24,40.18,41.72,40.07,40.57,2444600,32.7528961028567,34.0082335841509,32.6632291399072,33.0708062442234,2998941.76354783,0.0,1.0
2007-07-25,40.95,41.06,39.31,39.31,2030800,33.3805648435038,33.4702318064534,32.0437119413464,32.0437119413464,2491307.75317554,0.0,1.0
2007-07-26,40.44,40.65,39.71,40.02,2636500,32.9648361971012,33.136018580914,32.3697736247994,32.6224714294755,3234357.34254841,0.0,1.0
2007-07-27,40.26,40.92,40.13,40.53,2794200,32.8181084395473,33.3561102172448,32.7121383924251,33.0382000758781,3427817.66984593,0.0,1.0
2007-07-30,40.52,40.66,39.76,39.99,2506000,33.1523216650867,33.2668657182237,32.5305110909143,32.7186906067823,3062926.36231679,0.15,1.0
2007-07-31,40.04,41.07,40.0,40.9,2514600,32.7595991971883,33.6023161595536,32.7268723248635,33.4632269521729,3073437.60202785,0.0,1.0
2007-08-01,41.99,43.07,38.65,40.48,7652400,34.3550342230254,35.2386597757967,31.6223403838993,33.1195947927618,9353047.76336513,0.0,1.0
2007-08-02,41.98,42.57,41.61,41.99,2352600,34.3468525049442,34.829573871736,34.0441289359392,34.3550342230254,2875435.17956364,0.0,1.0
2007-08-03,41.1,42.28,41.09,42.04,2991500,33.6268613137972,34.5923040473807,33.618679595716,34.3959428134315,3656322.51112158,0.0,1.0
2007-08-06,42.64,42.69,41.12,41.57,3619100,34.8868458983045,34.9277544887105,33.6432247499596,34.0114020636144,4423398.56259404,0.0,1.0
2007-08-07,42.82,43.21,42.12,42.31,3410000,35.0341168237664,35.3532038289338,34.4613965580812,34.6168492016243,4167828.76915412,0.0,1.0
2007-08-08,42.5,43.68,41.43,43.04,3466100,34.7723018451674,35.7377445787509,33.8968580104773,35.2141146215531,4236396.27471118,0.0,1.0
2007-08-09,41.46,42.31,41.08,41.99,4260100,33.921403164721,34.6168492016243,33.6104978776348,34.3550342230254,5206852.59222097,0.0,1.0
2007-08-10,41.82,42.23,40.61,41.46,3085100,34.2159450156448,34.5513954569746,33.2259571278176,33.921403164721,3770723.91076756,0.0,1.0
2007-08-13,43.35,43.85,41.24,41.24,2526800,35.4677478820708,35.8768337861316,33.7414053669342,33.7414053669342,3088348.89557145,0.0,1.0
2007-08-14,42.08,44.0,42.06,43.37,1684400,34.4286696857564,35.9995595573498,34.4123062495939,35.4841113182332,2058736.29875754,0.0,1.0
2007-08-15,41.18,42.68,41.03,42.1,2116400,33.692315058447,34.9195727706293,33.5695892872287,34.4450331219188,2586742.75866211,0.0,1.0
2007-08-16,41.73,41.99,40.26,41.0,2374600,34.1423095529138,34.3550342230254,32.9395969949751,33.5450441329851,2902324.39742915,0.0,1.0
2007-08-17,43.37,45.15,42.55,44.13,3313500,35.4841113182332,36.9404571366896,34.8132104355735,36.1059218924056,4049882.8816986,0.0,1.0
2007-08-20,43.28,43.75,43.12,43.2,1824400,35.4104758555023,35.7950166053194,35.2795683662028,35.3450221108526,2229849.50335624,0.0,1.0
2007-08-21,43.32,43.61,43.0,43.28,2171900,35.4432027278271,35.6804725521824,35.1813877492282,35.4104758555023,2654576.92191374,0.0,1.0
2007-08-22,43.75,44.01,43.2,43.8,2735900,35.7950166053194,36.007741275431,35.3450221108526,35.8359251957255,3343918.68901137,0.0,1.0
2007-08-23,43.07,44.0,42.36,43.8,1285400,35.2386597757967,35.9995595573498,34.6577577920304,35.8359251957255,1571063.66565124,0.0,1.0
2007-08-24,43.5,43.51,42.83,43.19,815200,35.590473653289,35.5986553713702,35.0422985418476,35.3368403927713,996367.745634735,0.0,1.0
2007-08-27,43.44,43.68,43.17,43.35,1591400,35.5413833448017,35.7377445787509,35.3204769566089,35.4677478820708,1945068.24141697,0.0,1.0
2007-08-28,42.78,43.48,42.75,43.31,1546800,35.0013899514415,35.5741102171266,34.9768447971978,35.4350210097459,1890556.46338053,0.0,1.0
2007-08-29,43.74,43.78,42.72,43.04,2043300,35.7868348872382,35.8195617595631,34.9522996429542,35.2141146215531,2497397.22111807,0.0,1.0
2007-08-30,43.43,43.88,43.04,43.4,1446200,35.5332016267205,35.9013789403752,35.2141146215531,35.5086564724769,1767599.4035046,0.0,1.0
2007-08-31,43.32,43.7,42.86,43.61,1493200,35.4432027278271,35.7541080149133,35.0668436960912,35.6804725521824,1825044.55076274,0.0,1.0
2007-09-04,43.59,43.78,43.23,43.33,2252200,35.66410911602,35.8195617595631,35.3695672650962,35.4513844459084,2752722.56712285,0.0,1.0
2007-09-05,43.59,43.67,42.71,43.07,1766900,35.66410911602,35.7295628606697,34.944117924873,35.2386597757967,2159570.8657532,0.0,1.0
2007-09-06,43.54,44.37,43.02,43.59,931700,35.6232005256139,36.3022831263548,35.1977511853907,35.66410911602,1138758.37660437,0.0,1.0
2007-09-07,42.58,43.18,42.46,42.96,1041400,34.8377555898172,35.3286586746901,34.7395749728426,35.1486608769034,1272837.79477921,0.0,1.0
2007-09-10,42.51,43.02,42.0,42.47,1046100,34.7804835632487,35.1977511853907,34.3632159411067,34.7477566909238,1278582.30950502,0.0,1.0
2007-09-11,43.24,43.35,42.51,42.76,1093300,35.3777489831774,35.4677478820708,34.7804835632487,34.9850265152791,1336271.9041983,0.0,1.0
2007-09-12,43.17,43.72,42.89,43.18,1402500,35.3204769566089,35.7704714510758,35.0913888503349,35.3286586746901,1714187.63892629,0.0,1.0
2007-09-13,43.47,43.67,43.14,43.47,1250200,35.5659284990454,35.7295628606697,35.2959318023653,35.5659284990454,1528040.91706642,0.0,1.0
2007-09-14,43.43,43.51,43.1,43.51,1159200,35.5332016267205,35.5986553713702,35.2632049300404,35.5986553713702,1416817.33407726,0.0,1.0
2007-09-17,43.26,43.7,42.9,43.41,1056900,35.3941124193398,35.7541080149133,35.0995705684161,35.5168381905581,1291782.47100264,0.0,1.0
2007-09-18,43.9,44.1,43.25,43.5,3447000,35.9177423765377,36.081376738162,35.3859307012586,35.590473653289,4213051.54465521,0.0,1.0
2007-09-19,44.31,44.5,44.0,44.25,2286600,36.2531928178675,36.4086454614106,35.9995595573498,36.2041025093802,2794767.52596711,0.0,1.0
2007-09-20,43.63,44.29,43.58,44.0,1505600,35.6968359883448,36.2368293817051,35.6559273979388,35.9995595573498,1840200.29174148,0.0,1.0
2007-09-21,43.85,44.15,43.55,44.14,1994300,35.8768337861316,36.1222853285681,35.6313822436951,36.1141036104868,2437507.59950853,0.0,1.0
2007-09-24,43.65,44.24,43.48,43.76,1297100,35.7131994245073,36.195920791299,35.5741102171266,35.8031983234006,1585363.84060698,0.0,1.0
2007-09-25,43.73,43.91,43.5,43.57,1799400,35.778653169157,35.9259240946189,35.590473653289,35.6477456798575,2199293.57396362,0.0,1.0
2007-09-26,43.78,43.99,43.74,43.76,2063600,35.8195617595631,35.9913778392686,35.7868348872382,35.8031983234006,2522208.63578488,0.0,1.0
2007-09-27,44.92,45.14,43.95,44.0,2196500,36.7522776208217,36.9322754186084,35.9586509669437,35.9995595573498,2684643.95643608,0.0,1.0
2007-09-28,44.81,45.0,44.63,44.8,1185200,36.6622787219283,36.8177313654714,36.5150077964664,36.6540970038471,1448595.50064559,0.0,1.0
2007-10-01,45.47,45.65,44.9,44.93,1645900,37.2022721152886,37.3495430407504,36.7359141846593,36.7604593389029,2011680.16749289,0.0,1.0
2007-10-02,45.93,46.4,45.65,45.7,2215400,37.5786311470245,37.9631718968416,37.3495430407504,37.3904516311565,2707744.23905691,0.0,1.0
2007-10-03,45.7,46.18,45.59,45.65,1574900,37.3904516311565,37.7831740990549,37.3004527322631,37.3495430407504,1924901.32801784,0.0,1.0
2007-10-04,45.7,45.98,45.51,45.92,1101500,37.3904516311565,37.6195397374306,37.2349989876134,37.5704494289433,1346294.24903908,0.0,1.0
2007-10-05,45.97,46.2,45.66,46.08,1006500,37.6113580193493,37.7995375352173,37.3577247588317,37.7013569182427,1230181.71734711,0.0,1.0
2007-10-08,46.65,46.85,45.77,45.77,1600300,38.167714848872,38.3313492104963,37.447723657725,37.447723657725,1955946.15228075,0.0,1.0
2007-10-09,46.95,46.95,45.808,46.09,1867400,38.4131663913085,38.4131663913085,37.4788141864337,37.7095386363239,2282405.70191156,0.0,1.0
2007-10-10,46.4,46.71,46.06,46.7,1312100,37.9631718968416,38.2168051573593,37.6849934820803,38.2086234392781,1603697.39824256,0.0,1.0
2007-10-11,46.02,46.67,45.95,46.4,1725500,37.6522666097554,38.1840782850345,37.5949945831869,37.9631718968416,2108970.24667902,0.0,1.0
2007-10-12,45.95,46.26,45.76,45.8,1753000,37.5949945831869,37.8486278437046,37.4395419396438,37.4722688119687,2142581.76901091,0.0,1.0
2007-10-15,45.51,46.19,45.225,45.85,1439000,37.2349989876134,37.7913558171361,37.0018200222988,37.5131774023748,1758799.29583953,0.0,1.0
2007-10-16,44.82,45.82,44.78,45.71,1131700,36.6704604400095,37.4886322481311,36.6377335676847,37.3986333492377,1383205.81174537,0.0,1.0
2007-10-17,44.99,45.27,44.3,45.02,1905200,36.8095496473902,37.0386377536642,36.2450110997863,36.8340948016338,2328606.26715321,0.0,1.0
2007-10-18,44.46,44.99,44.27,44.89,976800,36.3759185890858,36.8095496473902,36.2204659455427,36.727732466578,1193881.27322866,0.0,1.0
2007-10-19,43.35,44.68,43.35,44.28,1796200,35.4677478820708,36.5559163868725,35.4677478820708,36.2286476636239,2195382.41500136,0.0,1.0
2007-10-22,44.24,44.63,42.92,42.92,1372700,36.195920791299,36.5150077964664,35.1159340045785,35.1159340045785,1677764.97109028,0.0,1.0
2007-10-23,44.17,44.42,43.78,44.4,1459100,36.1386487647305,36.3431917167609,35.8195617595631,36.3268282805985,1783366.2630712,0.0,1.0
2007-10-24,44.21,44.21,42.23,43.88,2345400,36.1713756370554,36.1713756370554,34.5513954569746,35.9013789403752,2866635.07189856,0.0,1.0
2007-10-25,45.33,45.51,44.09,44.3,2252700,37.0877280621515,37.2349989876134,36.0731950200808,36.2450110997863,2753333.68571071,0.0,1.0
2007-10-26,45.8,46.01,45.26,45.55,1506500,37.4722688119687,37.6440848916742,37.030456035583,37.2677258599383,1841300.30519962,0.0,1.0
2007-10-29,45.49,46.03,45.28,45.77,794700,37.218635551451,37.6604483278366,37.0468194717455,37.447723657725,971311.883532781,0.0,1.0
2007-10-30,45.22,45.62,44.96,45.3,1001600,37.1204549344764,37.448809246148,36.9070246318898,37.1861257968107,1220145.39099664,0.15,1.0
2007-10-31,45.32,45.68,44.34,45.21,1341800,37.2025435123943,37.4980623928988,36.3980754487988,37.1122460766846,1634575.76441623,0.0,1.0
2007-11-01,47.05,48.5,45.96,45.96,3280300,38.622675910374,39.8129602901837,37.7279104110689,37.7279104110689,3996049.24729063,0.0,1.0
2007-11-02,47.45,47.58,46.34,46.9,2741900,38.9510302220457,39.0577453733389,38.0398470071569,38.4995430434972,3340172.37177885,0.0,1.0
2007-11-05,47.19,47.67,46.6,46.63,2715300,38.7375999194591,39.1316250934651,38.2532773097435,38.2779038831189,3307768.35081189,0.0,1.0
2007-11-06,47.49,47.58,46.72,47.43,1767500,38.9838656532128,39.0577453733389,38.351783603245,38.9346125064621,2153161.91951534,0.0,1.0
2007-11-07,46.23,47.3,46.21,47.07,1431000,37.9495495714472,38.8278973551688,37.9331318558636,38.6390936259576,1743238.87232049,0.0,1.0
2007-11-08,45.65,46.65,45.09,46.29,2660800,37.4734358195234,38.2943215987024,37.0137397831831,37.998802718198,3241376.65371792,0.0,1.0
2007-11-09,45.71,46.45,44.9,45.47,3074200,37.5226889662741,38.1301444428666,36.8577714851391,37.3256763792712,3744978.99461051,0.0,1.0
2007-11-12,45.78,46.5,45.29,45.4,2756700,37.5801509708167,38.1711887318256,37.1779169390189,37.2682143747286,3358201.67667776,0.0,1.0
2007-11-13,47.4,47.45,45.96,46.17,2451500,38.9099859330867,38.9510302220457,37.7279104110689,37.9002964246965,2986408.17295155,0.0,1.0
2007-11-14,47.48,48.49,47.25,47.71,2129000,38.975656795421,39.8047514323919,38.7868530662099,39.1644605246322,2593539.87363404,0.0,1.0
2007-11-15,46.77,47.66,46.28,47.2,1575300,38.3928278922039,39.1234162356733,37.9905938604062,38.7458087772509,1919024.59508488,0.0,1.0
2007-11-16,47.56,47.97,46.8,47.52,1979000,39.0413276577554,39.3778908272188,38.4174544655793,39.0084922265882,2410810.43209101,0.0,1.0
2007-11-19,46.41,47.19,45.96,47.17,2290400,38.0973090116995,38.7375999194591,37.7279104110689,38.7211822038755,2790156.75273434,0.0,1.0
2007-11-20,46.92,47.69,45.85,46.57,2112600,38.5159607590808,39.1480428090486,37.6376129753592,38.2286507363681,2573561.454692,0.0,1.0
2007-11-21,47.21,47.93,46.6,47.0,2397200,38.7540176350427,39.3450553960516,38.2532773097435,38.5816316214151,2920260.11511297,0.0,1.0
2007-11-23,48.15,48.35,47.37,47.43,710300,39.525650267471,39.6898274233068,38.8853593597113,38.9346125064621,865284.815520084,0.0,1.0
2007-11-26,46.96,48.145,46.86,48.06,1588400,38.5487961902479,39.5215458385751,38.46670761233,39.4517705473449,1934982.96631297,0.0,1.0
2007-11-27,49.13,49.15,47.01,47.01,2659000,40.3301183310665,40.34653604665,38.5898404792069,38.5898404792069,3239183.9004194,0.0,1.0
2007-11-28,49.94,50.0,48.87,49.72,2343100,40.9950358122015,41.0442889589522,40.1166880284799,40.8144409407821,2854355.69652979,0.0,1.0
2007-11-29,49.95,50.0,49.19,49.72,2491300,41.0032446699933,41.0442889589522,40.3793714778172,40.8144409407821,3034892.3847743,0.0,1.0
2007-11-30,49.97,51.32,49.59,50.26,2488700,41.0196623855769,42.1278581874686,40.7077257894888,41.2577192615388,3031725.07445422,0.0,1.0
2007-12-03,49.86,50.33,49.13,49.78,1762600,40.9293649498672,41.3151812660813,40.3301183310665,40.8636940875328,2147192.75775827,0.0,1.0
2007-12-04,50.08,50.12,49.55,49.66,2345100,41.1099598212866,41.1427952524537,40.6748903583217,40.7651877940314,2856792.08908369,0.0,1.0
2007-12-05,50.04,51.0,49.48,50.44,1531400,41.0771243901194,41.8651747381313,40.6174283537791,41.405478701791,1865545.77852662,0.0,1.0
2007-12-06,50.0,50.02,49.43,50.02,1685600,41.0442889589522,41.0607066745358,40.5763840648202,41.0607066745358,2053391.64443285,0.0,1.0
2007-12-07,49.59,50.05,49.55,49.99,1731400,40.7077257894888,41.0853332479112,40.6748903583217,41.0360801011604,2109185.03391732,0.0,1.0
2007-12-10,49.33,50.05,48.97,49.64,2101800,40.4942954869023,41.0853332479112,40.1987766063978,40.7487700784478,2560404.9349009,0.0,1.0
2007-12-11,47.79,49.71,47.76,49.31,1617000,39.2301313869665,40.8062320829903,39.2055048135912,40.4778777713187,1969823.37983384,0.0,1.0
2007-12-12,49.39,49.76,48.55,49.01,2490400,40.543548633653,40.8472763719493,39.8540045791426,40.231612037565,3033796.00812504,0.0,1.0
2007-12-13,49.7,49.88,48.87,49.05,2958800,40.7980232251985,40.9457826654507,40.1166880284799,40.2644474687321,3604399.14425007,0.0,1.0
2007-12-14,48.94,49.84,48.57,49.24,2166500,40.1741500330224,40.9129472342836,39.8704222947262,40.4204157667762,2639222.2340198,0.0,1.0
2007-12-17,49.4,50.28,48.7,49.18,3649000,40.5517574914448,41.2741369771224,39.9771374460195,40.3711626200254,4445198.21460339,0.0,1.0
2007-12-18,48.59,49.66,47.91,49.66,2772800,39.8868400103098,40.7651877940314,39.328637680468,40.7651877940314,3377814.63673671,0.0,1.0
2007-12-19,48.05,49.4,47.75,48.7,2925500,39.4435616895531,40.5517574914448,39.1972959557994,39.9771374460195,3563833.20822752,0.0,1.0
2007-12-20,48.2,48.57,47.55,48.3,2320200,39.56669455643,39.8704222947262,39.0331187999636,39.6487831343479,2826459.00178755,0.0,1.0
2007-12-21,49.11,49.94,48.3,48.32,3341600,40.3137006154829,40.9950358122015,39.6487831343479,39.6652008499314,4070724.67906787,0.0,1.0
2007-12-24,49.87,49.96,49.14,49.15,672900,40.9375738076589,41.0114535277851,40.3383271888583,40.34653604665,819724.274762023,0.0,1.0
2007-12-26,49.45,49.82,49.1,49.82,983200,40.5928017804038,40.8965295187,40.3054917576911,40.8965295187,1197730.5795007,0.0,1.0
2007-12-27,48.36,49.55,48.35,49.55,1033700,39.6980362810986,40.6748903583217,39.6898274233068,40.6748903583217,1259249.49148685,0.0,1.0
2007-12-28,48.01,48.73,47.78,48.56,1472000,39.4107262583859,40.0017640193948,39.2219225291748,39.8622134369344,1793184.91967558,0.0,1.0
2007-12-31,47.69,47.94,47.32,47.77,1344500,39.1480428090486,39.3532642538434,38.8443150707524,39.213713671383,1637864.89436401,0.0,1.0
2008-01-02,46.44,47.77,46.31,47.7699,2553200,38.1219355850748,39.213713671383,38.0152204337816,39.213631582805,3110298.73431773,0.0,1.0
2008-01-03,46.08,46.68,45.87,46.32,3070300,37.8264167045704,38.3189481720778,37.6540306909428,38.0234292915733,3740228.02913038,0.0,1.0
2008-01-04,45.47,46.29,44.44,45.22,2646900,37.3256763792712,37.998802718198,36.4801640267167,37.1204549344764,3224443.72546826,0.0,1.0
2008-01-07,45.24,45.84,44.81,45.66,2459000,37.13687265006,37.6294041175674,36.783891765013,37.4816446773152,2995544.6450287,0.0,1.0
2008-01-08,44.51,45.69,44.44,45.38,2154400,36.5376260312593,37.5062712506905,36.4801640267167,37.2517966591451,2624482.05906866,0.0,1.0
2008-01-09,45.15,45.15,43.74,44.65,2266000,37.0629929299339,37.0629929299339,35.9055439812914,36.6525500403443,2760432.76357667,0.0,1.0
2008-01-10,45.51,46.05,44.65,44.73,1939800,37.3585118104383,37.801790131195,36.6525500403443,36.7182209026787,2363057.13803444,0.0,1.0
2008-01-11,45.17,45.8,44.65,45.17,1507100,37.0794106455174,37.5965686864002,36.6525500403443,37.0794106455174,1835943.60899665,0.0,1.0
2008-01-14,44.98,45.44,44.43,45.44,1388200,36.9234423474734,37.3010498058958,36.4719551689249,37.3010498058958,1691100.07166688,0.0,1.0
2008-01-15,44.06,44.69,43.97,44.34,1479000,36.1682274306287,36.6853854715115,36.0943477105026,36.3980754487988,1801712.29361425,0.0,1.0
2008-01-16,44.71,45.15,43.98,44.38,2125100,36.7018031870951,37.0629929299339,36.1025565682944,36.430910879966,2588788.90815392,0.0,1.0
2008-01-17,43.33,44.97,43.23,44.84,2894500,35.568980811828,36.9152334896816,35.4868922339101,36.8085183383884,3526069.12364196,0.0,1.0
2008-01-18,43.42,44.0,42.54,43.67,3086200,35.6428605319541,36.118974283878,34.9204810462766,35.8480819767489,3759597.34993395,0.0,1.0
2008-01-22,43.37,43.88,41.55,42.16,3116600,35.6018162429952,36.0204679903765,34.1078041248893,34.6085444501885,3796630.51675333,0.0,1.0
2008-01-23,43.79,44.05,42.11,42.23,3920400,35.9465882702504,36.1600185728369,34.5675001612296,34.6660064547311,4775816.68416857,0.0,1.0
2008-01-24,43.33,44.07,42.94,44.07,3074700,35.568980811828,36.1764362884205,35.2488353579482,36.1764362884205,3745588.09274898,0.0,1.0
2008-01-25,42.63,43.5,42.46,43.42,1705800,34.9943607664027,35.7085313942884,34.8548101839422,35.6428605319541,2077999.20922731,0.0,1.0
2008-01-28,43.53,43.6,42.47,42.8,1534200,35.7331579676638,35.7906199722063,34.863019041734,35.1339113488631,1868956.72810209,0.0,1.0
2008-01-29,43.55,43.94,43.0,43.71,2130200,35.7495756832474,36.0697211371272,35.2980885046989,35.880917407916,2595001.70916638,0.0,1.0
2008-01-30,42.72,44.29,42.58,43.33,3163800,35.1913733534056,36.4846892748674,35.0760458190078,35.6938718961392,3840643.97381412,0.15,1.0
2008-01-31,43.33,44.01,41.75,42.13,2423400,35.6938718961392,36.2540342060717,34.392318293649,34.7053501727289,2941847.33742371,0.0,1.0
2008-02-01,44.83,44.88,43.24,43.47,1820600,36.929524050402,36.9707124555441,35.6197327668834,35.8091994305371,2210088.00136734,0.0,1.0
2008-02-04,44.33,44.99,44.28,44.66,1236100,36.5176399989811,37.0613269468567,36.476451593839,36.7894834729189,1500543.6551083,0.0,1.0
2008-02-05,42.93,44.0,42.93,43.45,1352900,35.3643646550024,36.2457965250433,35.3643646550024,35.7927240684802,1642331.13097324,0.0,1.0
2008-02-06,42.86,43.45,42.42,43.14,1591700,35.3067008878035,35.7927240684802,34.9442429225531,35.5373559565992,1932218.53882038,0.0,1.0
2008-02-07,43.01,43.97,42.3,42.92,2761200,35.4302661032298,36.221083481958,34.845390750212,35.356126973974,3351914.19827281,0.0,1.0
2008-02-08,41.9,42.7,41.44,42.13,2465200,34.5158835090753,35.1748979913488,34.136950181768,34.7053501727289,2992589.77313564,0.0,1.0
2008-02-11,41.44,41.97,40.71,41.8,3815400,34.136950181768,34.5735472762742,33.5355994666934,34.4335066987911,4631643.28266337,0.0,1.0
2008-02-12,42.06,42.33,41.3,41.78,3104400,34.64768640553,34.8701037932973,34.0216226473702,34.4170313367343,3768536.30201294,0.0,1.0
2008-02-13,41.74,42.49,41.48,42.38,3297700,34.3840806126206,35.001906689752,34.1699009058817,34.9112921984394,4003189.71883393,0.0,1.0
2008-02-14,41.6,42.13,40.99,41.5,2338100,34.2687530782227,34.7053501727289,33.7662545354892,34.1863762679385,2838298.77842303,0.0,1.0
2008-02-15,42.49,42.62,41.3,41.89,2154100,35.001906689752,35.1089965431214,34.0216226473702,34.5076458280469,2614934.94658101,0.0,1.0
2008-02-19,41.96,42.9,41.61,42.705,3252000,34.5653095952458,35.3396516119172,34.2769907592511,35.179016831863,3947712.94103404,0.0,1.0
2008-02-20,42.93,43.1,41.55,41.67,2384400,35.3643646550024,35.5044052324856,34.2275646730806,34.3264168454217,2894503.91654415,0.0,1.0
2008-02-21,42.53,43.13,42.27,43.02,3583500,35.0348574138657,35.5291182755708,34.8206777071268,35.4385037842582,4350132.0185103,0.0,1.0
2008-02-22,43.11,43.11,42.07,42.47,3339400,35.512642913514,35.512642913514,34.6559240865584,34.9854313276952,4053810.761159,0.0,1.0
2008-02-25,43.36,43.5,42.5,42.79,2882400,35.7185849392244,35.8339124736223,35.0101443707804,35.2490371206046,3499042.98316007,0.0,1.0
2008-02-26,42.81,43.3,42.55,43.07,2673700,35.2655124826614,35.6691588530539,35.0513327759225,35.4796921894003,3245694.98476098,0.0,1.0
2008-02-27,43.41,43.73,42.47,42.66,3072300,35.7597733443665,36.023379137276,34.9854313276952,35.1419472672351,3729569.02482746,0.0,1.0
2008-02-28,42.85,43.23,42.56,43.02,2587900,35.2984632067751,35.611495085855,35.0595704569509,35.4385037842582,3141539.45882595,0.0,1.0
2008-02-29,41.61,42.28,41.33,42.25,3170900,34.2769907592511,34.8289153881552,34.0463356904554,34.80420234507,3849262.90428194,0.0,1.0
2008-03-03,41.28,41.51,40.75,41.27,2134100,34.0051472853133,34.1946139489669,33.5685501908071,33.9969096042849,2590656.26920687,0.0,1.0
2008-03-04,41.51,41.73,40.82,40.86,2514300,34.1946139489669,34.3758429315922,33.626213958006,33.6591646821197,3052193.92608915,0.0,1.0
2008-03-05,41.06,41.82,40.61,41.51,2467000,33.8239183026881,34.4499820608479,33.4532226564092,34.1946139489669,2994774.85409932,0.0,1.0
2008-03-06,40.12,41.15,40.04,41.04,2157400,33.0495762860167,33.8980574319439,32.9836748377894,33.8074429406313,2618940.92834774,0.0,1.0
2008-03-07,40.24,40.66,39.47,39.72,2225500,33.1484284583577,33.4944110615513,32.5141270191695,32.72006904488,2701609.82480666,0.0,1.0
2008-03-10,40.01,40.59,39.89,40.24,2224900,32.9589617947041,33.4367472943524,32.8601096223631,33.1484284583577,2700881.46448544,0.0,1.0
2008-03-11,41.09,41.16,39.87,40.56,2306100,33.8486313457734,33.9062951129723,32.8436342603062,33.4120342512672,2799452.89462441,0.0,1.0
2008-03-12,41.05,41.92,41.03,41.17,1794800,33.8156806216597,34.5323588711321,33.7992052596028,33.9145327940007,2178768.5075547,0.0,1.0
2008-03-13,41.38,41.58,40.235,40.34,1438700,34.0875240955975,34.2522777161659,33.1443096178435,33.2308052686419,1746486.65690826,0.0,1.0
2008-03-14,39.94,41.63,39.62,41.51,2538100,32.9012980275052,34.293466121308,32.6376922345958,34.1946139489669,3081085.55216436,0.0,1.0
2008-03-17,39.68,40.06,38.35,38.91,2829800,32.6871183207663,33.0001501998462,31.5915067439866,32.052816881578,3435190.06166609,0.0,1.0
2008-03-18,41.1,41.13,39.33,39.91,3090600,33.8568690268018,33.881582069887,32.3987994847716,32.8765849844199,3751784.01462479,0.0,1.0
2008-03-19,40.54,41.95,40.54,41.08,2383300,33.3955588892103,34.5570719142174,33.3955588892103,33.8403936647449,2893168.58928857,0.0,1.0
2008-03-20,41.18,41.36,39.96,40.57,4786000,33.9227704750291,34.0710487335407,32.917773389562,33.4202719322956,5809887.49563006,0.0,1.0
2008-03-24,40.88,41.79,40.71,41.02,2148700,33.6756400441766,34.4252690177627,33.5355994666934,33.7909675785744,2608379.70368999,0.0,1.0
2008-03-25,40.93,41.28,40.05,40.95,4007400,33.7168284493187,34.0051472853133,32.9919125188178,33.7333038113755,4864718.58545504,0.0,1.0
2008-03-26,40.19,41.0699,40.14,40.54,2019200,33.1072400532156,33.8320736069062,33.0660516480736,33.3955588892103,2451175.26769248,0.0,1.0
2008-03-27,39.65,40.58,39.65,40.3,2382900,32.662405277681,33.428509613324,32.662405277681,33.1978545445283,2892683.01574109,0.0,1.0
2008-03-28,39.59,40.29,39.47,39.9,1634600,32.6129791915105,33.1896168634998,32.5141270191695,32.8683473033915,1984296.3017879,0.0,1.0
2008-03-31,40.2,40.35,39.3,39.59,1718500,33.1154777342441,33.2390429496704,32.3740864416864,32.6129791915105,2086145.35337238,0.0,1.0
2008-04-01,41.52,41.69,40.72,40.73,2778500,34.2028516299954,34.3428922074785,33.5438371477219,33.5520748287503,3372915.25420144,0.0,1.0
2008-04-02,42.57,42.94,41.2,41.45,3480200,35.0678081379794,35.3726023360309,33.939245837086,34.1451878627964,4224732.6498729,0.0,1.0
2008-04-03,42.74,42.77,42.15,42.15,2502500,35.2078487154625,35.2325617585477,34.7218255347858,34.7218255347858,3037869.5064384,0.0,1.0
2008-04-04,42.71,43.09,42.18,42.69,2571600,35.1831356723772,35.4961675514571,34.746538577871,35.1666603103204,3121752.33676604,0.0,1.0
2008-04-07,43.56,43.69,42.7,42.7,2741600,35.8833385597928,35.9904284131623,35.1748979913488,35.1748979913488,3328121.09444617,0.0,1.0
2008-04-08,43.8,44.0,43.01,43.24,3441500,36.0810429044749,36.2457965250433,35.4302661032298,35.6197327668834,4177753.40915395,0.0,1.0
2008-04-09,43.73,44.27,43.63,43.9,2645300,36.023379137276,36.4682139128106,35.9410023269918,36.1634197147591,3211219.26288971,0.0,1.0
2008-04-10,44.0,44.18,43.42,43.73,1986700,36.2457965250433,36.3940747835548,35.768011025395,36.023379137276,2411722.41695951,0.0,1.0
2008-04-11,43.83,44.37,43.48,43.48,1965100,36.1057559475601,36.5505907230948,35.8174371115655,35.8174371115655,2385501.44539545,0.0,1.0
2008-04-14,43.7,44.09,43.44,43.64,2353300,35.9986660941907,36.319935654299,35.7844863874518,35.9492400080202,2856750.57322737,0.0,1.0
2008-04-15,44.63,44.72,43.85,44.16,2169000,36.7647704298337,36.8389095590894,36.122231309617,36.377599421498,2633022.56122473,0.0,1.0
2008-04-16,45.45,45.5,44.67,44.91,2400800,37.440260274164,37.4814486793061,36.7977211539473,36.9954254986294,2914412.43199094,0.0,1.0
2008-04-17,45.37,45.59,44.93,45.11,2267100,37.3743588259367,37.5555878085619,37.0119008606862,37.1601791191978,2752109.47374485,0.0,1.0
2008-04-18,46.4,46.73,45.67,46.24,2648700,38.2228399718638,38.4946834458016,37.6214892567892,38.0910370754091,3215346.63804332,0.0,1.0
2008-04-21,45.67,46.24,45.31,46.06,2758800,37.6214892567892,38.0910370754091,37.3249327397661,37.9427588168976,3349000.75698792,0.0,1.0
2008-04-22,45.18,45.98,44.95,45.66,2765500,37.2178428863967,37.8768573686702,37.0283762227431,37.6132515757608,3357134.11390825,0.0,1.0
2008-04-23,45.89,46.15,45.23,45.23,2505200,37.8027182394144,38.0168979461533,37.2590312915388,37.2590312915388,3041147.12788391,0.0,1.0
2008-04-24,46.67,47.27,45.9,45.9,2482700,38.4452573596311,38.9395182213363,37.8109559204429,37.8109559204429,3013833.61583801,0.0,1.0
2008-04-25,46.64,46.8,46.0,46.67,2220400,38.4205443165459,38.5523472130006,37.893332730727,38.4452573596311,2695418.76207625,0.0,1.0
2008-04-28,46.6,46.71,46.07,46.23,2566700,38.3875935924322,38.4782080837448,37.950996497926,38.0827993943807,3115804.06080937,0.0,1.0
2008-04-29,46.0,46.54,45.71,46.35,2141000,38.0168979461533,38.463183269869,37.7772261982319,38.3061569522654,2590584.85359575,0.15,1.0
2008-04-30,45.39,46.32,45.38,46.2,2736000,37.5127608212152,38.2813633231701,37.5044962781834,38.1821888067888,3310527.86522091,0.0,1.0
2008-05-01,46.79,46.79,45.5,45.66,2839600,38.6697968456634,38.6697968456634,37.6036707945647,37.7359034830731,3435882.64842152,0.0,1.0
2008-05-02,46.98,47.5,45.5,47.01,2539000,38.826823163267,39.2565794009192,37.6036707945647,38.8516167923623,3072160.17901896,0.0,1.0
2008-05-05,46.71,46.94,46.11,46.26,1590600,38.6036805014092,38.7937649911399,38.1078079195028,38.2317760649794,1924607.3181361,0.0,1.0
2008-05-06,47.19,47.35,45.82,45.85,1717600,39.0003785669343,39.1326112554426,37.8681361715814,37.8929298006767,2078275.82649979,0.0,1.0
2008-05-07,46.29,47.39,46.16,47.19,1591700,38.2565696940747,39.1656694275697,38.1491306346617,39.0003785669343,1925938.30521642,0.0,1.0
2008-05-08,46.34,46.69,45.97,46.19,1709000,38.2978924092336,38.5871514153456,37.992104317058,38.173924263757,2067869.92750823,0.0,1.0
2008-05-09,46.3,46.74,45.75,45.79,1186900,38.2648342371065,38.6284741305045,37.810284370359,37.8433425424861,1436135.05966034,0.0,1.0
2008-05-12,46.78,46.85,46.32,46.33,1673400,38.6615323026316,38.719384103854,38.2813633231701,38.2896278662018,2024794.34563621,0.0,1.0
2008-05-13,46.75,47.19,46.57,46.57,1366800,38.6367386735363,39.0003785669343,38.4879768989644,38.4879768989644,1653811.94670465,0.0,1.0
2008-05-14,47.0,47.4,46.6,46.78,1210000,38.8433522493306,39.1739339706015,38.5127705280597,38.6615323026316,1464085.78834696,0.0,1.0
2008-05-15,47.49,47.52,46.8,46.84,1790800,39.2483148578874,39.2731084869827,38.6780613886951,38.7111195608222,2166846.96675351,0.0,1.0
2008-05-16,47.16,47.47,47.01,47.47,1610400,38.9755849378389,39.2317857718239,38.8516167923623,39.2317857718239,1948565.08558178,0.0,1.0
2008-05-19,47.1,47.78,47.04,47.16,1682900,38.9259976796483,39.4879866058088,38.8764104214577,38.9755849378389,2036289.23405711,0.0,1.0
2008-05-20,46.78,47.2,46.61,47.0,1688300,38.6615323026316,39.008643109966,38.5210350710915,38.8433522493306,2042823.17063321,0.0,1.0
2008-05-21,46.17,47.39,46.17,46.9,2586000,38.1573951776935,39.1656694275697,38.1573951776935,38.7607068190129,3129029.62699607,0.0,1.0
2008-05-22,46.52,46.6,45.65,45.93,2378600,38.4466541838055,38.5127705280597,37.7276389400413,37.9590461449309,2878078.06294388,0.0,1.0
2008-05-23,46.43,46.78,46.3,46.4,1574700,38.3722732965196,38.6615323026316,38.2648342371065,38.3474796674242,1905368.50488427,0.0,1.0
2008-05-27,46.65,46.87,46.18,46.23,1505900,38.5540932432185,38.7359131899175,38.1656597207252,38.2069824358841,1822121.31295182,0.0,1.0
2008-05-28,46.42,46.54,45.84,46.0,2661900,38.3640087534878,38.463183269869,37.884665257645,38.0168979461533,3220867.73553784,0.0,1.0
2008-05-29,47.39,47.5,46.23,46.47,1640400,39.1656694275697,39.2565794009192,38.2069824358841,38.4053314686466,1984864.73322674,0.0,1.0
2008-05-30,47.19,47.38,46.75,47.15,1815100,39.0003785669343,39.1574048845379,38.6367386735363,38.9673203948072,2196249.68134593,0.0,1.0
2008-06-02,46.37,47.2,46.02,47.2,1793600,38.3226860383289,39.008643109966,38.0334270322169,39.008643109966,2170234.93386704,0.0,1.0
2008-06-03,46.46,46.99,46.29,46.73,2217000,38.3970669256149,38.8350877062988,38.2565696940747,38.6202095874727,2682543.96096299,0.0,1.0
2008-06-04,46.68,46.94,46.14,46.37,1837000,38.5788868723139,38.7937649911399,38.1326015485981,38.3226860383289,2222748.42412675,0.0,1.0
2008-06-05,48.17,48.17,46.91,46.92,1762200,39.810303784048,39.810303784048,38.7689713620446,38.7772359050764,2132241.3026653,0.0,1.0
2008-06-06,46.59,48.05,46.5,47.86,2600900,38.5045059850279,39.7111292676667,38.430125097742,39.554102950063,3147058.45199308,0.0,1.0
2008-06-09,46.82,47.43,46.5,46.69,1942500,38.6945904747587,39.1987275996968,38.430125097742,38.5871514153456,2350402.18501155,0.0,1.0
2008-06-10,47.26,47.5,46.42,46.6,1633700,39.0582303681567,39.2565794009192,38.3640087534878,38.5127705280597,1976757.81191937,0.0,1.0
2008-06-11,45.95,47.23,45.86,47.0,2242600,37.9755752309945,39.0334367390613,37.9011943437085,38.8433522493306,2713519.66028669,0.0,1.0
2008-06-12,47.14,47.32,46.37,46.37,2265600,38.9590558517754,39.1078176263473,38.3226860383289,38.3226860383289,2741349.39014784,0.0,1.0
2008-06-13,47.83,48.0,47.19,47.6,2306300,39.5293093209677,39.6698065525078,39.0003785669343,39.3392248312369,2790595.91211951,0.0,1.0
2008-06-16,48.17,48.23,47.25,47.79,1920300,39.810303784048,39.8598910422386,39.0499658251249,39.4962511488406,2323540.44575428,0.0,1.0
2008-06-17,47.62,48.57,47.62,48.33,1563200,39.3557539173005,40.1408855053189,39.3557539173005,39.9425364725563,1891453.6399537,0.0,1.0
2008-06-18,47.16,47.55,46.95,47.2,1764800,38.9755849378389,39.2979021160781,38.8020295341717,39.008643109966,2135387.27212787,0.0,1.0
2008-06-19,47.91,47.99,46.98,47.23,2713900,39.5954256652219,39.6615420094761,38.826823163267,39.0334367390613,3283787.12478911,0.0,1.0
2008-06-20,47.07,47.8,47.07,47.26,2796300,38.901204050553,39.5045156918724,38.901204050553,39.0582303681567,3383490.15698729,0.0,1.0
2008-06-23,47.22,47.62,47.0,47.07,1705600,39.0251721960296,39.3557539173005,38.8433522493306,38.901204050553,2063755.9674418,0.0,1.0
2008-06-24,47.18,47.73,46.9,47.16,2164100,38.9921140239025,39.44666389065,38.7607068190129,38.9755849378389,2618535.58228237,0.0,1.0
2008-06-25,46.8,47.42,46.67,47.13,2772900,38.6780613886951,39.190463056665,38.5706223292821,38.9507913087436,3355176.43182422,0.0,1.0
2008-06-26,45.65,46.47,45.59,46.09,2475500,37.7276389400413,38.4053314686466,37.6780516818507,38.0912788334393,2995325.92483712,0.0,1.0
2008-06-27,46.43,46.58,45.64,45.7,2307500,38.3722732965196,38.4962414419961,37.7193743970095,37.7689616552002,2792047.8980253,0.0,1.0
2008-06-30,45.94,46.32,45.57,45.65,2099300,37.9673106879627,38.2813633231701,37.6615225957871,37.7276389400413,2540128.34336924,0.0,1.0
2008-07-01,46.92,46.92,45.39,45.63,2982000,38.7772359050764,38.7772359050764,37.5127608212152,37.7111098539778,3608184.97590963,0.0,1.0
2008-07-02,46.67,47.62,46.65,47.1,1778800,38.5706223292821,39.3557539173005,38.5540932432185,38.9259976796483,2152327.10769552,0.0,1.0
2008-07-03,46.65,47.48,46.54,47.22,1166500,38.5540932432185,39.2400503148557,38.463183269869,39.0251721960296,1411451.29926177,0.0,1.0
2008-07-07,45.92,47.39,45.88,46.97,3337600,37.9507816018992,39.1656694275697,37.9177234297721,38.8185586202353,4038456.79932795,0.0,1.0
2008-07-08,45.95,46.22,45.22,45.64,5384600,37.9755752309945,38.1987178928523,37.3722635896751,37.7193743970095,6515302.75696947,0.0,1.0
2008-07-09,45.57,46.63,45.49,46.0,4509100,37.6615225957871,38.537564157155,37.5954062515329,38.0168979461533,5455958.03986389,0.0,1.0
2008-07-10,45.51,45.79,44.93,45.39,3174000,37.6119353375965,37.8433425424861,37.1325918417537,37.5127608212152,3840502.72083741,0.0,1.0
2008-07-11,45.8,46.4,44.75,45.16,2833100,37.8516070855179,38.3474796674242,36.9838300671818,37.3226763314844,3428017.72476511,0.0,1.0
2008-07-14,45.41,46.48,45.25,46.17,2582200,37.5292899072788,38.4135960116784,37.3970572187704,38.1573951776935,3124431.67162771,0.0,1.0
2008-07-15,45.23,46.44,44.73,44.86,3181300,37.3805281327068,38.3805378395513,36.9673009811182,37.0747400405313,3849335.63509769,0.0,1.0
2008-07-16,46.81,46.91,44.75,45.5,3115700,38.6863259317269,38.7689713620446,36.9838300671818,37.6036707945647,3769960.40558069,0.0,1.0
2008-07-17,47.66,48.58,46.5,47.15,3546500,39.3888120894276,40.1491500483506,38.430125097742,38.9673203948072,4291223.3457624,0.0,1.0
2008-07-18,45.87,47.78,44.8,47.78,5913600,37.9094588867403,39.4879866058088,37.0251527823406,39.4879866058088,7155386.54377571,0.0,1.0
2008-07-21,44.99,45.84,44.56,45.84,2829700,37.1821790999443,37.884665257645,36.8268037495781,37.884665257645,3423903.76469868,0.0,1.0
2008-07-22,46.16,46.29,44.58,44.58,3490300,38.1491306346617,38.2565696940747,36.8433328356416,36.8433328356416,4223222.00584083,0.0,1.0
2008-07-23,46.16,46.36,45.26,46.14,3322100,38.1491306346617,38.3144214952971,37.4053217618022,38.1326015485981,4019701.98137806,0.0,1.0
2008-07-24,44.45,46.15,44.29,46.09,3365400,36.7358937762286,38.1408660916299,36.6036610877202,38.0912788334393,4072094.47281229,0.0,1.0
2008-07-25,44.69,45.0,43.61,44.89,2282900,36.9342428089911,37.1904436429761,36.0416721615597,37.0995336696266,2762282.18695644,0.0,1.0
2008-07-28,43.5,44.62,43.44,44.48,2711600,35.9507621882102,36.8763910077687,35.9011749300196,36.7606874053239,3281004.151803,0.0,1.0
2008-07-29,45.0,45.11,43.32,43.81,3367000,37.1904436429761,37.2813536163256,35.8020004136383,36.2069630221952,4074030.45402002,0.0,1.0
2008-07-30,45.38,45.68,44.74,44.93,2925500,37.62846442366,37.8772202484088,37.0977853308627,37.2553306865369,3528158.59040274,0.15,1.0
2008-07-31,45.8,46.55,44.88,44.98,2795400,37.9767225783083,38.5986121401801,37.2138713824121,37.2967899906617,3371257.74179177,0.0,1.0
2008-08-01,44.83,46.08,44.26,46.0,3977400,37.1724120782873,38.2088946814071,36.6997760112647,38.1425597948074,4796752.00050175,0.0,1.0
2008-08-04,45.27,45.78,44.38,44.6,2125800,37.5372539545855,37.9601388566584,36.7992783411642,36.9816992793133,2563718.8622383,0.0,1.0
2008-08-05,46.88,47.02,45.64,46.03,2585100,38.8722435474037,38.9883295989532,37.8440528051089,38.1674353772823,3117635.53992485,0.0,1.0
2008-08-06,47.0,47.06,46.14,46.78,2782400,38.9717458773032,39.021497042253,38.2586458463568,38.7893249391542,3355579.71694978,0.0,1.0
2008-08-07,46.55,47.43,46.37,46.79,3223300,38.5986121401801,39.3282958927764,38.4493586453309,38.7976167999791,3887305.95947536,0.0,1.0
2008-08-08,47.58,48.0,46.43,46.6,3284500,39.4526738051508,39.8009319597991,38.4991098102806,38.6400714443049,3961113.27642379,0.0,1.0
2008-08-11,47.58,47.9,47.0,47.4,3718300,39.4526738051508,39.7180133515495,38.9717458773032,39.3034203103016,4484276.90538182,0.0,1.0
2008-08-12,47.07,47.39,46.68,47.23,2862100,39.029788903078,39.2951284494766,38.7064063309046,39.1624586762773,3451698.06925027,0.0,1.0
2008-08-13,46.59,47.19,46.15,46.71,2445300,38.63177958348,39.1292912329775,38.2669377071818,38.7312819133795,2949036.47277792,0.0,1.0
2008-08-14,46.87,47.01,45.7,45.7,1896800,38.8639516865788,38.9800377381282,37.8938039700587,37.8938039700587,2287544.42463713,0.0,1.0
2008-08-15,47.4,47.5,46.64,47.5,1770700,39.3034203103016,39.3863389185512,38.6732388876048,39.3863389185512,2135467.58366984,0.0,1.0
2008-08-18,46.85,47.41,46.56,47.29,2531100,38.8473679649289,39.3117121711265,38.6069040010051,39.212209841227,3052511.43673504,0.0,1.0
2008-08-19,46.69,47.13,46.31,46.7,3004600,38.7146981917295,39.0795400680277,38.3996074803811,38.7229900525545,3623553.34155669,0.0,1.0
2008-08-20,46.79,47.0,45.9,46.93,2150000,38.7976167999791,38.9717458773032,38.0596411865578,38.9137028515285,2592904.10848262,0.0,1.0
2008-08-21,46.7,46.84,45.89,45.95,1406100,38.7229900525545,38.8390761041039,38.0513493257329,38.1011004906826,1695759.28694763,0.0,1.0
2008-08-22,47.92,47.94,46.97,46.97,2103000,39.7345970731994,39.7511807948493,38.9468702948284,38.9468702948284,2536222.01866927,0.0,1.0
2008-08-25,47.25,47.88,47.13,47.7,1621300,39.1790423979272,39.7014296298996,39.0795400680277,39.5521761350503,1955290.89817808,0.0,1.0
2008-08-26,47.97,48.01,47.03,47.4,2382400,39.7760563773242,39.809223820624,38.9966214597781,39.3034203103016,2873178.95258092,0.0,1.0
2008-08-27,47.81,48.05,47.5,47.99,2597400,39.6433866041249,39.8423912639239,39.3863389185512,39.7926400989741,3132469.36342918,0.0,1.0
2008-08-28,47.98,48.1,47.66,47.77,2980700,39.7843482381491,39.8838505680486,39.5190086917505,39.610219160825,3594729.89588565,0.0,1.0
2008-08-29,47.49,47.8,47.08,47.68,3162100,39.3780470577262,39.6350947432999,39.0380807639029,39.5355924134004,3813498.64252692,0.0,1.0
2008-09-02,47.51,48.2,46.9401,48.02,2188800,39.3946307793761,39.9667691762982,38.9220776309618,39.817515681449,2639696.98262639,0.0,1.0
2008-09-03,47.65,47.77,47.01,47.44,1872600,39.5107168309255,39.610219160825,38.9800377381282,39.3365877536014,2258359.17839281,0.0,1.0
2008-09-04,46.49,47.52,46.39,47.42,1819500,38.5488609752304,39.4029226402011,38.4659423669808,39.3200040319515,2194320.47692284,0.0,1.0
2008-09-05,46.85,46.85,45.64,46.13,1949800,38.8473679649289,38.8473679649289,37.8440528051089,38.2503539855319,2351462.525916,0.0,1.0
2008-09-08,47.76,48.48,46.81,48.48,2836300,39.6019273000001,40.198941279397,38.814200521629,40.198941279397,3420583.21994848,0.0,1.0
2008-09-09,45.93,47.79,45.9,47.44,3493500,38.0845167690327,39.6268028824749,38.0596411865578,39.3365877536014,4213167.67580652,0.0,1.0
2008-09-10,46.14,46.83,45.59,46.21,2552100,38.2586458463568,38.830784243279,37.8025935009842,38.3166888721316,3077837.47686441,0.0,1.0
2008-09-11,46.58,46.67,45.27,45.32,3696700,38.623487722655,38.6981144700796,37.5372539545855,37.5787132587103,4458227.2641059,0.0,1.0
2008-09-12,46.47,46.61,45.87,46.2,3049400,38.5322772535805,38.6483633051299,38.034765604083,38.3083970113066,3677582.22716599,0.0,1.0
2008-09-15,45.41,47.29,45.41,46.37,3975900,37.6533400061349,39.212209841227,37.6533400061349,38.4493586453309,4794942.99763536,0.0,1.0
2008-09-16,46.75,47.48,44.59,44.6,5512900,38.7644493566793,39.3697551969012,36.9734074184883,36.9816992793133,6648567.9347227,0.0,1.0
2008-09-17,45.22,47.59,44.97,45.68,6888800,37.4957946504607,39.4609656659758,37.2884981298367,37.8772202484088,8307905.96396048,0.0,1.0
2008-09-18,47.49,47.74,44.75,45.96,6914000,39.3780470577262,39.5853435783501,37.1060771916877,38.1093923515076,8338297.21211572,0.0,1.0
2008-09-19,46.31,50.0,44.4,48.52,7030500,38.3996074803811,41.4593041247907,36.8158620628141,40.2321087226969,8478796.43473816,0.0,1.0
2008-09-22,46.63,47.09,45.65,46.0,2139200,38.6649470267798,39.0463726247279,37.8523446659339,38.1425597948074,2579879.28784466,0.0,1.0
2008-09-23,46.67,47.41,46.2,46.7,1992300,38.6981144700796,39.3117121711265,38.3083970113066,38.7229900525545,2402717.60713019,0.0,1.0
2008-09-24,45.34,46.82,44.72,46.25,2660500,37.5952969803602,38.822492382454,37.0812016092128,38.3498563154314,3208568.08400837,0.0,1.0
2008-09-25,47.51,47.78,46.25,46.5,3227400,39.3946307793761,39.61851102165,38.3498563154314,38.5571528360553,3892250.56731014,0.0,1.0
2008-09-26,46.54,48.0,45.95,47.75,2077400,38.5903202793552,39.8009319597991,38.1011004906826,39.5936354391751,2505348.36974967,0.0,1.0
2008-09-29,43.71,46.36,43.71,45.1,3187800,36.243723665892,38.4410667845059,36.243723665892,37.3962923205612,3844492.89163762,0.0,1.0
2008-09-30,44.96,47.5,44.21,44.4,3099000,37.2802062690118,39.3863389185512,36.6583167071399,36.8158620628141,3737399.92194773,0.0,1.0
2008-10-01,42.76,44.8,42.53,44.8,2268500,35.455996887521,37.1475364958125,35.265284088547,37.1475364958125,2735815.33492689,0.0,1.0
2008-10-02,43.38,43.77,41.42,42.49,2479500,35.9700922586684,36.2934748308418,34.3448875369766,35.2321166452471,2990281.73813146,0.0,1.0
2008-10-03,44.06,46.47,43.91,44.35,2435500,36.5339387947656,38.5322772535805,36.4095608823912,36.7744027586893,2937217.65405088,0.0,1.0
2008-10-06,42.35,45.98,41.63,43.18,3460200,35.1160305936977,38.1259760731575,34.5190166143007,35.8042550421692,4173007.81217281,0.0,1.0
2008-10-07,39.18,42.45,38.92,42.26,3600600,32.487510712186,35.1989492019473,32.2719223307371,35.0414038462731,4342330.48046628,0.0,1.0
2008-10-08,42.42,49.92,38.0,49.92,5080100,35.1740736194724,41.392969238191,31.5090711348409,41.392969238191,6126610.3076756,0.0,1.0
2008-10-09,39.6,44.19,39.6,42.34,5333200,32.8357688668342,36.64173298549,32.8357688668342,35.1077387328728,6431849.39133,0.0,1.0
2008-10-10,39.98,41.0,34.95,38.67,6300800,33.1508595781826,33.9966293823284,28.9800535832287,32.0646258101131,7598776.84033827,0.0,1.0
2008-10-13,39.91,42.92,38.87,39.98,4084400,33.0928165524079,35.5886666607203,32.2304630266123,33.1508595781826,4925794.20497042,0.0,1.0
2008-10-14,39.97,42.7443,39.1,40.9275,4315300,33.1425677173577,35.4429786660258,32.4211758255863,33.9365133913474,5204260.04620233,0.0,1.0
2008-10-15,37.61,39.8,37.4,39.04,2848700,31.1856885626676,33.0016060833334,31.0115594853434,32.3714246606366,3435537.64364391,0.0,1.0
2008-10-16,37.55,38.08,35.39,36.86,4879400,31.1359373977178,31.5754060214406,29.3448954595268,30.5637990007957,5884565.72415352,0.0,1.0
2008-10-17,36.91,38.72,36.06,36.95,3546000,30.6052583049205,32.1060851142379,29.900450134799,30.6384257482203,4276482.77612993,0.0,1.0
2008-10-20,37.96,38.67,36.11,37.84,3512200,31.4759036915411,32.0646258101131,29.9419094389238,31.3764013616416,4235719.91154076,0.0,1.0
2008-10-21,38.05,38.57,37.19,37.37,4045800,31.5505304389657,31.9817072018635,30.8374304080193,30.9866839028686,4879242.53120882,0.0,1.0
2008-10-22,36.75,37.58,35.94,36.8,3599700,30.4725885317212,31.1608129801927,29.8009478048995,30.5140478358459,4341245.07874644,0.0,1.0
2008-10-23,35.59,37.1,34.46,36.0,6678300,29.510732676026,30.7628036605947,28.5737524028057,29.8506989698493,8054042.56171138,0.0,1.0
2008-10-24,34.85,35.87,32.83,32.83,4438800,28.8971349749791,29.7429047791248,27.2221790883376,27.2221790883376,5353201.28220123,0.0,1.0
2008-10-27,34.55,35.74,34.0,34.68,2768900,28.6483791502304,29.6351105884004,28.1923268048577,28.7561733409548,3339298.69115233,0.0,1.0
2008-10-28,36.5,37.23,34.65,35.21,3860300,30.2652920110972,30.8705978513191,28.7312977584799,29.1956419646776,4655529.17673276,0.0,1.0
2008-10-29,38.41,39.56,37.0,37.57,6637700,31.8490374286642,32.8026014235344,30.6798850523451,31.1525211193677,8005078.88412793,0.0,1.0
2008-10-30,38.1,40.2,37.31,38.58,3999800,31.7163676554649,33.4645139041913,31.0587316857059,32.1159439408881,4804849.71215618,0.15,1.0
2008-10-31,42.3,42.5,38.34,38.98,9304000,35.2126601529177,35.379150271844,31.9161557981765,32.4489241787407,11176639.2624384,0.0,1.0
2008-11-03,41.76,41.96,40.72,41.96,2152200,34.7631368318166,34.9296269507429,33.8973882133997,34.9296269507429,2585378.65655846,0.0,1.0
2008-11-04,42.8,43.18,42.02,42.35,3059400,35.6288854502335,35.9452166761935,34.9795739864208,35.2542826826493,3675173.06099571,0.0,1.0
2008-11-05,41.49,43.42,41.28,42.21,3912000,34.5383751712661,36.1450048189051,34.3635605463934,35.1377395994009,4699377.98738811,0.0,1.0
2008-11-06,40.16,42.0,39.97,41.44,3617800,33.431215880406,34.9629249745282,33.273050267426,34.4967526415345,4345963.62034068,0.0,1.0
2008-11-07,40.25,40.77,39.29,40.44,2951500,33.5061364339229,33.9390107431313,32.7069838630765,33.6643020469029,3545555.7591452,0.0,1.0
2008-11-10,39.77,41.35,39.3,40.79,2213500,33.1065601484997,34.4218320880177,32.7153083690228,33.9556597550239,2659016.66029744,0.0,1.0
2008-11-11,40.11,40.87,39.18,39.7,3103700,33.3895933506744,34.0222558025945,32.615414297667,33.0482886068755,3728389.43237641,0.0,1.0
2008-11-12,39.87,40.3,39.37,39.6,3077600,33.1898052079628,33.5477589636544,32.773579910647,32.9650435474123,3697036.22034399,0.0,1.0
2008-11-13,40.6,40.99,39.63,40.35,5433000,33.7974941420439,34.1221498739503,32.9900170652513,33.589381493386,6526513.4472085,0.0,1.0
2008-11-14,42.16,44.29,40.23,40.71,5962100,35.0961170696693,36.8692368362346,33.4894874220302,33.8890637074534,7162106.72254771,0.0,1.0
2008-11-17,41.47,42.98,41.32,41.91,3758900,34.5217261593734,35.7787265572672,34.3968585701787,34.8880044210114,4515463.16891442,0.0,1.0
2008-11-18,42.84,43.01,41.3,41.49,3884500,35.6621834740188,35.8037000751061,34.3802095582861,34.5383751712661,4666342.99386736,0.0,1.0
2008-11-19,42.74,44.87,41.1,41.1,5448300,35.5789384145556,37.352058181121,34.2137194393597,34.2137194393597,6544892.91633095,0.0,1.0
2008-11-20,40.44,45.0,40.19,42.4,8699300,33.6643020469029,37.4602767584231,33.456189398245,35.2959052123809,10450229.7867294,0.0,1.0
2008-11-21,42.18,42.48,39.63,41.51,7157800,35.1127660815619,35.3625012599514,32.9900170652513,34.5550241831587,8598468.24082992,0.0,1.0
2008-11-24,44.19,44.64,41.43,42.45,6692600,36.7859917767715,37.1605945443557,34.4884281355882,35.3375277421124,8039636.27770799,0.0,1.0
2008-11-25,44.43,44.87,43.25,44.86,3828200,36.9857799194831,37.352058181121,36.0034882178177,37.3437336751747,4598711.3525867,0.0,1.0
2008-11-26,45.44,45.63,42.68,42.68,3207900,37.826555020061,37.984720633041,35.5289913788777,35.5289913788777,3853562.02600775,0.0,1.0
2008-11-28,45.3,45.71,44.58,45.44,1308400,37.7100119368126,38.0513166806115,37.1106475086778,37.826555020061,1571744.92809269,0.0,1.0
2008-12-01,43.09,46.0,42.88,45.8,4583200,35.8702961226767,38.2927273530547,35.695481497804,38.1262372341284,5505672.08379274,0.0,1.0
2008-12-02,43.77,44.85,42.89,43.88,4583300,36.4363625270262,37.3354091692283,35.7038060037504,36.5279320924357,5505792.21104191,0.0,1.0
2008-12-03,43.8,43.92,42.18,42.58,4754700,36.4613360448651,36.5612301162209,35.1127660815619,35.4457463194145,5711690.31611306,0.0,1.0
2008-12-04,42.47,44.11,41.97,43.3,4222000,35.3541767540051,36.7193957292009,34.9379514566893,36.0451107475493,5071772.45980383,0.0,1.0
2008-12-05,43.9,44.06,41.26,42.04,5123900,36.5445811043283,36.6777731994694,34.3469115345008,34.9962229983135,6155200.12003526,0.0,1.0
2008-12-08,44.31,44.91,43.64,44.33,2800400,36.8858858481273,37.3853562049062,36.3281439497241,36.9025348600199,3364043.48565482,0.0,1.0
2008-12-09,42.46,44.56,42.24,43.76,4221100,35.3458522480588,37.0939984967852,35.1627131172398,36.4280380210799,5070691.31456134,0.0,1.0
2008-12-10,42.4,43.02,41.32,43.02,2547900,35.2959052123809,35.8120245810525,34.3968585701787,35.8120245810525,3060722.18150975,0.0,1.0
2008-12-11,40.58,42.17,40.33,41.76,2818500,33.7808451301513,35.1044415756156,33.5727324814934,34.7631368318166,3385786.51775394,0.0,1.0
2008-12-12,40.94,41.04,39.27,39.45,2836600,34.0805273442187,34.1637724036818,32.6903348511839,32.8401759582176,3407529.54985305,0.0,1.0
2008-12-15,40.82,41.2,40.02,40.62,1953800,33.9806332728629,34.2969644988229,33.3146727971576,33.8141431539366,2347046.1942124,0.0,1.0
2008-12-16,42.87,42.9,40.91,41.33,3257300,35.6871569918577,35.7121305096967,34.0555538263797,34.405183076125,3912904.88709594,0.0,1.0
2008-12-17,42.37,43.42,42.21,42.59,3278900,35.2709316945419,36.1450048189051,35.1377395994009,35.4540708253609,3938852.37291587,0.0,1.0
2008-12-18,42.46,43.38,42.27,42.48,3173500,35.3458522480588,36.1117067951199,35.1876866350787,35.3625012599514,3812238.25229452,0.0,1.0
2008-12-19,43.38,44.0,41.86,43.215,5116600,36.1117067951199,36.6278261637915,34.8463818912798,35.9743524470056,6146430.83084611,0.0,1.0
2008-12-22,44.43,44.98,43.4,43.74,3333100,36.9857799194831,37.4436277465304,36.1283558070125,36.4113890091872,4003961.34196403,0.0,1.0
2008-12-23,44.3,45.18,43.99,44.93,2376500,36.8775613421809,37.6101178654568,36.6195016578451,37.4020052167989,2854824.07643862,0.0,1.0
2008-12-24,44.48,44.67,43.64,44.55,936600,37.0274024492146,37.1855680621946,36.3281439497241,37.0856739908388,1125111.81569216,0.0,1.0
2008-12-26,44.61,44.67,43.88,44.65,1153100,37.1356210265167,37.1855680621946,36.5279320924357,37.168919050302,1385187.31013733,0.0,1.0
2008-12-29,45.05,45.19,44.4,44.51,2733800,37.5018992881547,37.6184423714031,36.9608064016441,37.0523759670536,3284038.73771002,0.0,1.0
2008-12-30,45.94,45.98,44.66,45.25,3221200,38.2427803173768,38.2760783411621,37.1772435562483,37.668389407081,3869538.95014688,0.0,1.0
2008-12-31,45.68,46.5,45.24,46.29,3002000,38.0263431627726,38.7089526503705,37.6600649011347,38.5341380254979,3606220.01997421,0.0,1.0
2009-01-02,45.12,46.19,44.585,46.19,2307800,37.5601708297789,38.4508929660347,37.114809761651,38.4508929660347,2772296.65626132,0.0,1.0
2009-01-05,44.11,45.03,43.77,44.67,2686900,36.7193957292009,37.485250276262,36.4363625270262,37.1855680621946,3227699.05785101,0.0,1.0
2009-01-06,43.79,44.96,43.62,44.39,2254900,36.4530115389188,37.4269787346378,36.3114949378314,36.9524818956978,2708749.34145232,0.0,1.0
2009-01-07,43.36,44.59,43.07,43.21,1925800,36.0950577832272,37.1189720146241,35.853647110784,35.9701901940325,2313410.56444582,0.0,1.0
2009-01-08,43.39,43.72,42.55,42.9,2270400,36.1200313010662,36.3947399972946,35.4207728015756,35.7121305096967,2727369.0650731,0.0,1.0
2009-01-09,42.92,43.74,42.77,43.64,2102600,35.7287795215893,36.4113890091872,35.6039119323946,36.3281439497241,2525795.54097195,0.0,1.0
2009-01-12,42.94,43.56,42.59,42.86,2806400,35.7454285334819,36.2615479021535,35.4540708253609,35.6788324859114,3371251.12060481,0.0,1.0
2009-01-13,42.74,43.14,41.7,42.41,2458100,35.5789384145556,35.9119186524083,34.7131897961387,35.3042297183272,2952847.91175837,0.0,1.0
2009-01-14,40.93,42.36,40.68,41.88,3442900,34.0722028382724,35.2626071885956,33.8640901896145,34.8630309031724,4135861.0615487,0.0,1.0
2009-01-15,41.55,42.19,40.75,41.11,3611900,34.588322206944,35.1210905875082,33.9223617312387,34.2220439453061,4338876.11263986,0.0,1.0
2009-01-16,41.59,43.19,41.26,42.26,3247700,34.6216202307292,35.9535411821398,34.3469115345008,35.1793621291324,3901372.67117597,0.0,1.0
2009-01-20,40.83,42.88,40.7,41.52,4286700,33.9889577788092,35.695481497804,33.8807392015071,34.563348689105,5149494.79001448,0.0,1.0
2009-01-21,42.79,42.89,40.8,41.78,3089200,35.6205609442872,35.7038060037504,33.9639842609703,34.7797858437092,3710970.98124728,0.0,1.0
2009-01-22,41.32,42.52,41.07,41.1,2679200,34.3968585701787,35.3957992837367,34.1887459215208,34.2137194393597,3218449.25966519,0.0,1.0
2009-01-23,39.7,40.65,39.1,40.49,4157000,33.0482886068755,33.8391166717755,32.5488182500965,33.7059245766345,4993689.7478457,0.0,1.0
2009-01-26,39.01,40.13,38.69,40.13,2626200,32.4738976965796,33.4062423625671,32.2075135062975,33.4062423625671,3154781.81760703,0.0,1.0
2009-01-27,38.35,39.68,37.47,39.17,5192800,31.9244803041228,33.0316395949828,31.1919237808469,32.6070897917207,6237967.79471089,0.0,1.0
2009-01-28,38.93,40.32,37.84,40.32,4098600,32.4073016490091,33.5644079755471,31.4999305008607,33.5644079755471,4923535.43433255,0.0,1.0
2009-01-29,37.96,38.61,37.65,38.08,3730900,31.7246921614112,32.2679231915723,31.4656127470266,31.8249809669794,4464187.17885205,0.15,1.0
2009-01-30,37.05,38.71,36.76,38.36,4453000,30.9641687191856,32.3514971962125,30.7218041057291,32.0589881799719,5328211.82755586,0.0,1.0
2009-02-02,38.31,38.61,35.78,36.58,3658200,32.0172011776518,32.2679231915723,29.9027788602553,30.5713708973767,4377198.40726811,0.0,1.0
2009-02-03,39.07,39.55,38.03,38.72,2674300,32.6523636129172,33.05351883519,31.7831939646593,32.3598545966765,3199918.45731701,0.0,1.0
2009-02-04,37.41,38.58,36.88,38.56,6224700,31.2650351358902,32.2428509901803,30.8220929112973,32.2261361892523,7448129.38760095,0.0,1.0
2009-02-05,36.45,37.75,36.26,37.16,5320000,30.4627246913445,31.5491867516668,30.3039340825282,31.0561001242898,6365615.74727088,0.0,1.0
2009-02-06,40.62,41.53,39.77,40.34,7466000,33.9477606848399,34.7082841270655,33.2373816453984,33.7137534718474,8933399.84382037,0.0,1.0
2009-02-09,41.46,41.49,39.92,40.28,3612100,34.6497823238174,34.6748545252094,33.3627426523587,33.6636090690633,4322037.71442051,0.0,1.0
2009-02-10,39.83,41.52,39.62,41.12,4465600,33.2875260481825,34.6999267266015,33.1120206384381,34.3656307080408,5343288.28590467,0.0,1.0
2009-02-11,40.81,40.97,39.87,40.29,3852000,34.1065512936562,34.2402697010805,33.3209556500386,33.6719664695273,4609088.69520441,0.0,1.0
2009-02-12,41.35,41.5,39.88,40.1,3550400,34.5578509187132,34.6832119256735,33.3293130505026,33.513175860711,4248210.93028393,0.0,1.0
2009-02-13,40.09,41.35,39.91,41.15,3074900,33.504818460247,34.5578509187132,33.3543852518946,34.3907029094328,3679254.10926376,0.0,1.0
2009-02-17,39.17,39.73,37.66,37.68,3585100,32.7359376175573,33.2039520435423,31.4739701474907,31.4906849484187,4289731.0179588,0.0,1.0
2009-02-18,39.7,40.09,38.95,39.75,4486600,33.1788798421503,33.504818460247,32.5520748073489,33.2206668444704,5368415.71648599,0.0,1.0
2009-02-19,39.2,39.94,38.96,39.83,6430300,32.7610098189494,33.3794574532867,32.560432207813,33.2875260481825,7694138.89843532,0.0,1.0
2009-02-20,39.34,40.0,38.16,38.28,4958800,32.8780134254456,33.4296018560708,31.8918401706915,31.9921289762598,5933423.94127197,0.0,1.0
2009-02-23,39.0,39.91,38.75,39.58,4478200,32.593861809669,33.3543852518946,32.3849267980686,33.0785910365821,5358364.74425347,0.0,1.0
2009-02-24,39.71,39.75,38.38,38.62,5329400,33.1872372426143,33.2206668444704,32.0757029808999,32.2762805920364,6376863.2638168,0.0,1.0
2009-02-25,38.57,39.55,38.45,39.47,5187900,32.2344935897163,33.05351883519,32.1342047841481,32.9866596314779,6207552.24347116,0.0,1.0
2009-02-26,37.7,38.98,37.52,38.98,4328900,31.5073997493467,32.577147008741,31.3569665409944,32.577147008741,5179720.67826333,0.0,1.0
2009-02-27,38.24,39.21,36.91,37.08,4703200,31.9586993744037,32.7693672194134,30.8471651126893,30.9892409205776,5627587.21476774,0.0,1.0
2009-03-02,37.1,38.53,37.01,37.81,3570200,31.0059557215057,32.2010639878602,30.9307391173295,31.5993311544509,4271902.50768918,0.0,1.0
2009-03-03,37.29,37.75,36.65,37.27,4446300,31.164746330322,31.5491867516668,30.6298727006249,31.148031529394,5320194.98065611,0.0,1.0
2009-03-04,38.07,38.82,36.77,37.29,4108400,31.8166235665154,32.4434286013167,30.7301615061931,31.164746330322,4915882.65715933,0.0,1.0
2009-03-05,38.31,38.92,36.92,37.3,7130800,32.0172011776518,32.5270026059569,30.8555225131533,31.173103730786,8532318.18996977,0.0,1.0
2009-03-06,39.78,40.0,37.58,38.27,5218600,33.2457390458624,33.4296018560708,31.4071109437785,31.9837715757957,6244286.15389245,0.0,1.0
2009-03-09,38.72,39.52,38.29,38.95,3544100,32.3598545966765,33.028446633798,32.0004863767238,32.5520748073489,4240672.70110954,0.0,1.0
2009-03-10,38.29,39.3,36.73,39.0,5376200,32.0004863767238,32.8445838235896,30.696731904337,32.593861809669,6432861.53768377,0.0,1.0
2009-03-11,37.49,38.54,36.93,38.01,4493000,31.3318943396024,32.2094213883242,30.8638799136174,31.7664791637313,5376073.60009173,0.0,1.0
2009-03-12,38.45,38.69,36.75,37.77,3854400,32.1342047841481,32.3347823952845,30.713446705265,31.5659015525949,4611960.40155655,0.0,1.0
2009-03-13,38.93,39.09,37.76,38.57,3355900,32.5353600064209,32.6690784138452,31.5575441521308,32.2344935897163,4015483.06132826,0.0,1.0
2009-03-16,37.18,39.08,37.11,38.9,4141400,31.0728149252178,32.6607210133812,31.0143131219697,32.5102878050289,4955368.61950143,0.0,1.0
2009-03-17,38.74,38.74,37.08,37.45,4255600,32.3765693976046,32.3765693976046,30.9892409205776,31.2984647377463,5092013.98009134,0.0,1.0
2009-03-18,39.92,40.0,37.83,38.49,4607600,33.3627426523587,33.4296018560708,31.616045955379,32.1676343860041,5513197.578407,0.0,1.0
2009-03-19,38.93,40.27,38.5,40.01,4581900,32.5353600064209,33.6552516685993,32.1759917864681,33.4379592565348,5482446.38955271,0.0,1.0
2009-03-20,39.04,39.675,38.46,38.93,4436400,32.6272914115251,33.1579863409902,32.1425621846121,32.5353600064209,5308349.19195348,0.0,1.0
2009-03-23,40.87,40.92,39.15,39.53,5084400,34.1566956964403,34.1984826987604,32.7192228166293,33.036804034262,6083709.9070346,0.0,1.0
2009-03-24,39.65,40.63,39.24,39.78,3726100,33.1370928398302,33.9561180853039,32.7944394208055,33.2457390458624,4458443.76614774,0.0,1.0
2009-03-25,40.29,40.4,39.12,39.67,5865200,33.6719664695273,33.7638978746315,32.6941506152372,33.1538076407582,7017971.7069348,0.0,1.0
2009-03-26,40.27,40.45,39.59,40.45,4871700,33.6552516685993,33.8056848769516,33.0869484370461,33.8056848769516,5829204.9315751,0.0,1.0
2009-03-27,40.0,40.27,39.59,39.82,4465300,33.4296018560708,33.6552516685993,33.0869484370461,33.2791686477185,5342929.32261065,0.0,1.0
2009-03-30,39.42,40.23,37.65,38.5,4580700,32.9448726291578,33.6218220667432,31.4656127470266,32.1759917864681,5481010.53637663,0.0,1.0
2009-03-31,40.82,40.98,39.71,39.74,4355200,34.1149086941203,34.2486271015445,33.1872372426143,33.2123094440063,5211189.79370565,0.0,1.0
2009-04-01,40.51,40.6,38.39,40.07,3539900,33.8558292797357,33.9310458839119,32.084060381364,33.4881036593189,4235647.21499327,0.0,1.0
2009-04-02,40.16,41.82,39.98,41.25,7152500,33.5633202634951,34.950648740522,33.4128870551428,34.474276914073,8558283.20157047,0.0,1.0
2009-04-03,40.0,40.53,39.39,39.97,3839100,33.4296018560708,33.8725440806637,32.9198004277657,33.4045296546787,4593653.27356158,0.0,1.0
2009-04-06,39.9,40.16,39.01,39.7,2598800,33.3460278514306,33.5633202634951,32.602219210133,33.1788798421503,3109579.36165556,0.0,1.0
2009-04-07,39.41,39.95,38.45,38.78,2854400,32.9365152286938,33.3878148537507,32.1342047841481,32.4099989994606,3415416.08815977,0.0,1.0
2009-04-08,38.84,39.76,38.54,39.6,3236900,32.4601434022448,33.2290242449344,32.2094213883242,33.0953058375101,3873094.28803403,0.0,1.0
2009-04-09,39.02,41.06,37.93,39.57,6404600,32.6105766105971,34.3154863052567,31.6996199600191,33.070233636118,7663387.70958102,0.0,1.0
2009-04-13,39.52,39.64,38.41,38.56,2859800,33.028446633798,33.1287354393662,32.100775182292,32.2261361892523,3421877.42745211,0.0,1.0
2009-04-14,38.86,39.65,38.35,38.95,4286400,32.4768582031728,33.1370928398302,32.0506307795079,32.5520748073489,5128867.54494396,0.0,1.0
2009-04-15,39.46,39.5,38.61,38.63,3422100,32.9783022310138,33.0117318328699,32.2679231915723,32.2846379925004,4094694.29487513,0.0,1.0
2009-04-16,40.15,40.5,39.0,39.6,3681400,33.5549628630311,33.8474718792717,32.593861809669,33.0953058375101,4404958.23533891,0.0,1.0
2009-04-17,41.35,41.63,39.86,39.96,6019300,34.5578509187132,34.7918581317057,33.3125982495745,33.3961722542147,7202359.18562924,0.0,1.0
2009-04-20,40.54,41.48,40.19,40.29,4605900,33.8809014811278,34.6664971247454,33.5883924648871,33.6719664695273,5511163.45307423,0.0,1.0
2009-04-21,41.71,41.77,39.77,39.79,3885600,34.8587173354178,34.9088617382019,33.2373816453984,33.2540964463264,4649292.58413454,0.0,1.0
2009-04-22,40.4,41.54,40.12,40.86,3760800,33.7638978746315,34.7166415275295,33.529890661639,34.1483382959763,4499963.85382262,0.0,1.0
2009-04-23,40.86,40.99,39.77,40.14,3129700,34.1483382959763,34.2569845020086,33.2373816453984,33.5466054625671,3744824.73763791,0.0,1.0
2009-04-24,40.64,41.08,40.01,41.0,3562200,33.9644754857679,34.3322011061847,33.4379592565348,34.2653419024726,4262330.15318202,0.0,1.0
2009-04-27,41.27,41.59,39.91,40.09,3675700,34.4909917150011,34.7584285298496,33.3543852518946,33.504818460247,4398137.93275254,0.0,1.0
2009-04-28,40.53,41.49,40.5,40.74,2750200,33.8725440806637,34.6748545252094,33.8474718792717,34.0480494904081,3290736.17070383,0.0,1.0
2009-04-29,41.43,41.67,40.83,40.9,3384500,34.7500711293856,34.9513749447622,34.2468115909441,34.3055252037623,4035094.90607708,0.15,1.0
2009-04-30,42.2,42.5,41.39,41.82,4646500,35.3959208703855,35.6475506396063,34.7165204934895,35.0771898293726,5539686.3587198,0.0,1.0
2009-05-01,36.38,39.2,35.74,39.2,20410300,30.514303347503,32.879623178178,29.9774931731654,32.879623178178,24333726.5656685,0.0,1.0
2009-05-04,36.93,37.05,35.96,36.87,8018400,30.9756245910743,31.0762764987626,30.1620216705939,30.9252986372302,9559759.19482597,0.0,1.0
2009-05-05,37.38,37.38,36.02,36.85,5764700,31.3530692449055,31.3530692449055,30.2123476244381,30.9085233192821,6872835.45724997,0.0,1.0
2009-05-06,37.88,38.17,36.7,37.47,6224200,31.7724521936067,32.0156943038535,30.7827084346718,31.4285581756717,7420664.12007829,0.0,1.0
2009-05-07,36.6,37.88,36.36,37.51,8815300,30.6988318449315,31.7724521936067,30.4975280295549,31.4621088115678,10509845.5090977,0.0,1.0
2009-05-08,37.0,37.325,36.44,37.0,4906900,31.0343382038925,31.3069371205483,30.5646293013471,31.0343382038925,5850142.4714521,0.0,1.0
2009-05-11,36.57,37.31,35.89,36.1,4526000,30.6736688680094,31.2943556320873,30.1033080577757,30.2794488962303,5396022.91177571,0.0,1.0
2009-05-12,36.71,37.3,36.44,36.95,4573500,30.7910960936458,31.2859679731133,30.5646293013471,30.9923999090224,5452653.73111051,0.0,1.0
2009-05-13,36.56,37.15,36.08,36.3,4202700,30.6652812090354,31.1601530885029,30.2626735782822,30.4472020757108,5010575.67196636,0.0,1.0
2009-05-14,36.66,37.11,36.41,36.47,4460400,30.7491577987757,31.1266024526068,30.539466324425,30.5897922782692,5317812.76970489,0.0,1.0
2009-05-15,36.62,37.01,36.42,36.59,3394200,30.7156071628796,31.0427258628665,30.5478539833991,30.6904441859575,4046659.51549913,0.0,1.0
2009-05-18,37.52,37.7,36.38,37.14,3802700,31.4704964705418,31.6214743320743,30.514303347503,31.1517654295289,4533684.5617785,0.0,1.0
2009-05-19,36.58,37.25,36.42,37.25,5195800,30.6820565269835,31.2440296782431,30.5478539833991,31.2440296782431,6194577.07578528,0.0,1.0
2009-05-20,36.48,37.1,36.42,37.0,6308000,30.5981799372432,31.1182147936328,30.5478539833991,31.0343382038925,7520572.80766265,0.0,1.0
2009-05-21,36.44,36.46,35.66,36.05,5124200,30.5646293013471,30.5814046192952,29.9103919013732,30.2375106013601,6109213.56706166,0.0,1.0
2009-05-22,35.64,36.76,35.64,36.53,3532100,29.8936165834251,30.8330343885159,29.8936165834251,30.6401182321133,4211067.7257364,0.0,1.0
2009-05-26,36.36,36.37,35.27,35.49,3810400,30.4975280295549,30.5059156885289,29.5832732013862,29.7678016988147,4542864.71564961,0.0,1.0
2009-05-27,35.26,36.42,35.23,36.39,3449600,29.5748855424122,30.5478539833991,29.5497225654901,30.522691006477,4112708.93426015,0.0,1.0
2009-05-28,35.5,35.72,34.81,35.5,4114200,29.7761893577888,29.9607178552173,29.197440888581,29.7761893577888,4905063.51383729,0.0,1.0
2009-05-29,36.0,36.0,34.92,35.48,3289700,30.19557230649,30.19557230649,29.2897051372953,29.7594140398407,3922071.71296256,0.0,1.0
2009-06-01,35.65,36.36,35.495,36.25,3168700,29.9020042423991,30.4975280295549,29.7719955283018,30.4052637808406,3777812.15213073,0.0,1.0
2009-06-02,35.82,36.29,35.42,35.42,4070100,30.0445944449576,30.4388144167367,29.7090880859966,29.7090880859966,4852486.26893908,0.0,1.0
2009-06-03,35.77,36.08,35.53,35.65,2213400,30.0026561500874,30.2626735782822,29.8013523347108,29.9020042423991,2638876.95822456,0.0,1.0
2009-06-04,36.06,36.47,35.47,36.0,3458800,30.2458982603342,30.5897922782692,29.7510263808667,30.19557230649,4123677.42979447,0.0,1.0
2009-06-05,36.33,36.79,35.97,36.43,2798400,30.4723650526328,30.858197365438,30.1704093295679,30.5562416423731,3336330.20687431,0.0,1.0
2009-06-08,36.61,36.7,36.12,36.23,2050700,30.7072195039055,30.7827084346718,30.2962242141783,30.3884884628926,2444901.49915564,0.0,1.0
2009-06-09,36.81,37.02,36.34,36.64,2249700,30.874972683386,31.0511135218406,30.4807527116069,30.7323824808276,2682154.82647411,0.0,1.0
2009-06-10,36.77,36.91,36.49,36.91,1980100,30.8414220474899,30.9588492731263,30.6065675962172,30.9588492731263,2360730.21820749,0.0,1.0
2009-06-11,36.86,37.02,36.19,36.91,2279200,30.9169109782562,31.0511135218406,30.3549378269965,30.9588492731263,2717325.54585046,0.0,1.0
2009-06-12,36.99,37.07,36.41,36.81,2114300,31.0259505449185,31.0930518167107,30.539466324425,30.874972683386,2520727.18567551,0.0,1.0
2009-06-15,36.42,36.88,36.41,36.84,3302800,30.5478539833991,30.9336862962042,30.539466324425,30.9001356603081,3937689.8968212,0.0,1.0
2009-06-16,36.24,36.8,36.19,36.47,4000300,30.3968761218666,30.866585024412,30.3549378269965,30.5897922782692,4769268.7702113,0.0,1.0
2009-06-17,36.59,37.08,36.11,36.16,2705300,30.6904441859575,31.1014394756847,30.2878365552043,30.3297748500744,3225333.80097808,0.0,1.0
2009-06-18,36.96,37.02,36.48,36.65,1794000,31.0007875679964,31.0511135218406,30.5981799372432,30.7407701398016,2138856.62919258,0.0,1.0
2009-06-19,37.63,37.87,37.0,37.14,3778900,31.5627607192561,31.7640645346327,31.0343382038925,31.1517654295289,4505309.54072231,0.0,1.0
2009-06-22,37.43,37.96,37.11,37.35,3251300,31.3950075397756,31.8395534653989,31.1266024526068,31.3279062679834,3876290.16638452,0.0,1.0
2009-06-23,37.52,37.9,37.26,37.56,2150200,31.4704964705418,31.7892275115548,31.2524173372172,31.5040471064379,2563528.16281487,0.0,1.0
2009-06-24,37.2,37.69,36.98,37.63,2577600,31.202091383373,31.6130866731002,31.0175628859445,31.5627607192561,3073086.31405061,0.0,1.0
2009-06-25,37.56,37.67,36.87,37.15,2126100,31.5040471064379,31.5963113551522,30.9252986372302,31.1601530885029,2534795.47342606,0.0,1.0
2009-06-26,37.0,37.64,36.84,37.58,2181700,31.0343382038925,31.5711483782301,30.9001356603081,31.520822424386,2601083.33774217,0.0,1.0
2009-06-29,37.7,37.86,37.04,37.04,3103700,31.6214743320743,31.7556768756587,31.0678888397886,31.0678888397886,3700317.34672519,0.0,1.0
2009-06-30,37.87,38.0,37.13,37.64,2504000,31.7640645346327,31.873104101295,31.1433777705548,31.5711483782301,2985338.34977604,0.0,1.0
2009-07-01,37.91,38.15,37.14,37.89,1815900,31.7976151705288,31.9989189859054,31.1517654295289,31.7808398525807,2164966.41747536,0.0,1.0
2009-07-02,37.22,37.83,36.56,37.18,2150500,31.2188667013211,31.7305138987366,30.6652812090354,31.185316065425,2563885.83114751,0.0,1.0
2009-07-06,37.38,37.38,36.42,36.42,2295900,31.3530692449055,31.3530692449055,30.5478539833991,30.5478539833991,2737235.7497008,0.0,1.0
2009-07-07,36.59,37.58,36.57,37.26,2244800,30.6904441859575,31.520822424386,30.6736688680094,31.2524173372172,2676312.9103743,0.0,1.0
2009-07-08,36.81,37.0,36.36,36.77,3085100,30.874972683386,31.0343382038925,30.4975280295549,30.8414220474899,3678141.91010147,0.0,1.0
2009-07-09,36.83,37.56,36.57,36.94,2184100,30.8917480013341,31.5040471064379,30.6736688680094,30.9840122500484,2603944.68440329,0.0,1.0
2009-07-10,36.68,36.91,36.45,36.75,2081100,30.7659331167237,30.9588492731263,30.5730169603211,30.8246467295419,2481145.22352992,0.0,1.0
2009-07-13,37.51,37.51,36.58,36.75,3435000,31.4621088115678,31.4621088115678,30.6820565269835,30.8246467295419,4095302.4087383,0.0,1.0
2009-07-14,37.57,37.6,36.78,37.43,1764700,31.5124347654119,31.537597742334,30.849809706464,31.3950075397756,2103924.35537132,0.0,1.0
2009-07-15,37.93,38.17,37.47,37.78,3378500,31.8143904884768,32.0156943038535,31.4285581756717,31.6885756038665,4027941.53942427,0.0,1.0
2009-07-16,38.26,38.44,37.65,37.69,2402800,32.0911832346197,32.2421610961521,31.5795360372041,31.6130866731002,2864684.89889851,0.0,1.0
2009-07-17,37.72,38.37,37.39,38.22,2620600,31.6382496500223,32.1834474833339,31.3614569038795,32.0576325987236,3124352.1083958,0.0,1.0
2009-07-20,37.35,38.69,37.11,37.74,2672200,31.3279062679834,32.4518525705027,31.1266024526068,31.6550249679704,3185871.06161004,0.0,1.0
2009-07-21,37.13,37.81,36.93,37.47,2215300,31.1433777705548,31.7137385807885,30.9756245910743,31.4285581756717,2641142.19099795,0.0,1.0
2009-07-22,36.84,37.34,36.74,36.75,2480700,30.9001356603081,31.3195186090094,30.8162590705679,30.8246467295419,2957559.4426076,0.0,1.0
2009-07-23,37.16,37.76,36.93,36.935,3421000,31.1685407474769,31.6718002859184,30.9756245910743,30.9798184205614,4078611.21988172,0.0,1.0
2009-07-24,36.92,37.25,36.85,36.91,2891900,30.9672369321003,31.2440296782431,30.9085233192821,30.9588492731263,3447803.50388073,0.0,1.0
2009-07-27,37.41,37.46,36.71,36.8875,2587100,31.3782322218275,31.4201705166977,30.7910960936458,30.9399770404347,3084412.47791757,0.0,1.0
2009-07-28,38.09,38.22,37.21,37.27,2396700,31.9485930320613,32.0576325987236,31.210479042347,31.2608049961912,2857412.30946814,0.0,1.0
2009-07-29,39.89,40.03,37.88,38.02,5601300,33.4583716473857,33.5757988730221,31.7724521936067,31.8898794192431,6678025.43873824,0.0,1.0
2009-07-30,39.64,40.58,38.96,40.11,5597000,33.3744950576455,34.1659185025039,32.8019759698756,33.7702067800747,6647743.4225383,0.15,1.0
2009-07-31,39.45,39.75,39.24,39.44,2736200,33.2145264890039,33.4671084394906,33.0377191236632,33.2061070906543,3249875.92509368,0.0,1.0
2009-08-03,39.42,40.29,39.18,39.76,2889400,33.1892682939552,33.9217559503667,32.9872027335659,33.4755278378402,3431836.67055247,0.0,1.0
2009-08-04,39.9,40.0,39.29,39.62,2981000,33.593399414734,33.6775933982296,33.079816115411,33.3576562609464,3540633.0431636,0.0,1.0
2009-08-05,40.14,40.21,39.72,39.93,4090100,33.7954649751234,33.8544007635703,33.441850244442,33.6186576097827,4857948.07441913,0.0,1.0
2009-08-06,40.16,40.43,39.79,40.43,2949800,33.8123037718225,34.0396275272605,33.5007860328889,34.0396275272605,3503575.76340959,0.0,1.0
2009-08-07,40.8,40.87,40.02,40.22,3683500,34.3511452661942,34.4100810546411,33.6944321949287,33.8628201619198,4375015.70429155,0.0,1.0
2009-08-10,40.55,40.84,40.24,40.48,2206000,34.1406603074552,34.3848228595924,33.8796589586189,34.0817245190083,2620139.71594059,0.0,1.0
2009-08-11,41.21,41.53,40.24,40.25,3344000,34.696340598526,34.9657613457118,33.8796589586189,33.8880783569685,3971780.24030161,0.0,1.0
2009-08-12,41.58,41.835,40.87,40.98,2478400,35.0078583374596,35.2225529953733,34.4100810546411,34.5026944364862,2943678.27379292,0.0,1.0
2009-08-13,41.54,41.61,41.06,41.33,1623400,34.9741807440614,35.0331165325083,34.5700496232826,34.7973733787207,1928166.28053398,0.0,1.0
2009-08-14,41.2,41.33,40.93,41.3,2074200,34.6879212001764,34.7973733787207,34.4605974447384,34.772115183672,2463596.46364641,0.0,1.0
2009-08-17,41.16,41.45,40.47,40.62,2544300,34.6542436067782,34.8984061589154,34.0733051206588,34.1995960959021,3021949.89994001,0.0,1.0
2009-08-18,41.27,41.36,40.91,41.18,2594000,34.7468569886233,34.8226315737694,34.4437586480393,34.6710824034773,3080980.24621483,0.0,1.0
2009-08-19,41.33,41.53,40.67,40.69,1746700,34.7973733787207,34.9657613457118,34.2416930876499,34.258531884349,2074613.79956185,0.0,1.0
2009-08-20,41.52,41.52,40.6,41.31,1725700,34.9573419473623,34.9573419473623,34.182757299203,34.7805345820216,2049671.39972742,0.0,1.0
2009-08-21,41.67,41.87,41.33,41.67,2090200,35.0836329226056,35.2520208895968,34.7973733787207,35.0836329226056,2482600.1968536,0.0,1.0
2009-08-24,42.0,42.84,41.79,41.81,2653600,35.361473068141,36.0687025295039,35.1846657028003,35.2015044994994,3151769.15241159,0.0,1.0
2009-08-25,42.0,42.42,41.87,42.29,1659300,35.361473068141,35.7150877988225,35.2520208895968,35.6056356202782,1970805.9069176,0.0,1.0
2009-08-26,41.55,42.16,41.37,42.02,1647800,34.982600142411,35.496183441734,34.8310509721189,35.3783118648402,1957146.97367493,0.0,1.0
2009-08-27,41.49,41.56,41.2,41.29,1678800,34.9320837523136,34.9910195407605,34.6879212001764,34.7636957853225,1993966.70676386,0.0,1.0
2009-08-28,42.06,42.38,41.36,41.63,2556400,35.4119894582384,35.6814102054242,34.8226315737694,35.0499553292074,3036321.47317794,0.0,1.0
2009-08-31,41.76,42.1,41.63,41.79,2433500,35.1594075077517,35.4456670516366,35.0499553292074,35.1846657028003,2890349.04748025,0.0,1.0
2009-09-01,41.2,41.88,41.13,41.71,2898200,34.6879212001764,35.2604402879464,34.6289854117296,35.1173105160039,3442288.72381643,0.0,1.0
2009-09-02,41.22,41.61,40.9,41.05,2297000,34.7047599968756,35.0331165325083,34.4353392496897,34.5616302249331,2728223.44855645,0.0,1.0
2009-09-03,41.5,41.52,41.0,41.34,1582300,34.9405031506632,34.9573419473623,34.5195332331853,34.8057927770703,1879350.44085802,0.0,1.0
2009-09-04,41.89,42.32,41.47,42.07,1318400,35.2688596862959,35.6308938153269,34.9152449556145,35.4204088565879,1565907.61627202,0.0,1.0
2009-09-08,41.94,42.24,41.47,42.04,2191400,35.3109566780437,35.5635386285304,34.9152449556145,35.3951506615393,2602798.80938904,0.0,1.0
2009-09-09,42.85,42.92,41.73,41.94,2592300,36.0771219278534,36.1360577163003,35.134149312703,35.3109566780437,3078961.09956156,0.0,1.0
2009-09-10,42.11,42.83,41.83,42.7,1955900,35.4540864499862,36.0602831311543,35.2183432961986,35.9508309526101,2323087.61124579,0.0,1.0
2009-09-11,41.46,42.4,41.4,42.19,1747700,34.9068255572649,35.6982490021233,34.8563091671676,35.5214416367826,2075801.5328873,0.0,1.0
2009-09-14,41.87,41.89,41.15,41.27,1728500,35.2520208895968,35.2688596862959,34.6458242084287,34.7468569886233,2052997.05303867,0.0,1.0
2009-09-15,41.58,42.04,41.37,41.84,1404900,35.0078583374596,35.3951506615393,34.8310509721189,35.2267626945481,1668646.54892336,0.0,1.0
2009-09-16,42.44,42.46,41.35,41.61,2492400,35.7319265955216,35.7487653922207,34.8142121754198,35.0331165325083,2960306.5403492,0.0,1.0
2009-09-17,41.78,42.44,41.78,42.1,2234100,35.1762463044508,35.7319265955216,35.1762463044508,35.4456670516366,2653515.02238571,0.0,1.0
2009-09-18,41.72,42.21,41.5,41.96,2438600,35.1257299143534,35.5382804334817,34.9405031506632,35.3277954747428,2896406.48744004,0.0,1.0
2009-09-21,41.51,41.95,41.34,41.34,1408700,34.9489225490127,35.3193760763933,34.8057927770703,34.8057927770703,1673159.93556007,0.0,1.0
2009-09-22,41.06,41.85,40.87,41.85,1776600,34.5700496232826,35.2351820928977,34.4100810546411,35.2351820928977,2110127.02599278,0.0,1.0
2009-09-23,41.18,41.63,41.01,41.01,1897600,34.6710824034773,35.0499553292074,34.5279526315349,34.5279526315349,2253842.75837211,0.0,1.0
2009-09-24,40.84,41.49,40.65,41.25,2165000,34.3848228595924,34.9320837523136,34.2248542909508,34.7300181919242,2571442.64959718,0.0,1.0
2009-09-25,40.34,41.41,40.27,40.73,2745300,33.9638529421145,34.8647285655171,33.9049171536676,34.2922094777472,3260684.29835527,0.0,1.0
2009-09-28,42.08,42.35,40.42,40.44,2815300,35.4288282549375,35.6561520103755,34.031208128911,34.0480469256101,3343825.6311367,0.0,1.0
2009-09-29,41.24,42.05,41.21,42.05,2237000,34.7215987935747,35.4035700598888,34.696340598526,35.4035700598888,2656959.44902951,0.0,1.0
2009-09-30,40.69,41.43,40.44,41.28,2825700,34.258531884349,34.8815673622163,34.0480469256101,34.7552763869729,3356178.05772137,0.0,1.0
2009-10-01,40.74,41.445,40.58,40.82,2827200,34.3006288760968,34.8941964597406,34.1659185025039,34.3679840628933,3357959.65770954,0.0,1.0
2009-10-02,40.35,40.74,40.29,40.43,2464200,33.9722723404641,34.3006288760968,33.9217559503667,34.0396275272605,2926812.46057153,0.0,1.0
2009-10-05,40.66,40.75,40.06,40.65,2072300,34.2332736893003,34.3090482744464,33.7281097883269,34.2248542909508,2461339.77032806,0.0,1.0
2009-10-06,41.01,41.18,40.5,40.94,2101500,34.5279526315349,34.6710824034773,34.0985633157074,34.469016843088,2496021.58343116,0.0,1.0
2009-10-07,40.81,41.16,40.38,40.82,1732000,34.3595646645437,34.6542436067782,33.9975305355127,34.3679840628933,2057154.11967775,0.0,1.0
2009-10-08,41.05,41.27,40.8825,40.95,1435000,34.5616302249331,34.7468569886233,34.420605302578,34.4774362414375,1704397.32201938,0.0,1.0
2009-10-09,41.11,42.32,41.06,41.215,1601900,34.6121466150304,35.6308938153269,34.5700496232826,34.7005502977008,1902630.01403683,0.0,1.0
2009-10-12,41.01,41.48,40.79,41.17,1015800,34.5279526315349,34.923664353964,34.3427258678446,34.6626630051278,1206499.51199114,0.0,1.0
2009-10-13,40.99,41.14,40.66,40.92,1232300,34.5111138348357,34.6374048100791,34.2332736893003,34.4521780463888,1463643.77695086,0.0,1.0
2009-10-14,41.78,41.83,41.02,41.32,2074100,35.1762463044508,35.2183432961986,34.5363720298844,34.7889539803711,2463477.69031386,0.0,1.0
2009-10-15,41.64,41.98,40.63,40.63,1419700,35.058374727557,35.3446342714419,34.2080154942517,34.2080154942517,1686225.00214001,0.0,1.0
2009-10-16,41.46,41.625,40.98,41.14,1985500,34.9068255572649,35.0457456300326,34.5026944364862,34.6374048100791,2358244.51767908,0.0,1.0
2009-10-19,41.48,41.75,41.32,41.58,1186000,34.923664353964,35.1509881094021,34.7889539803711,35.0078583374596,1408651.72398257,0.0,1.0
2009-10-20,40.54,41.52,40.47,41.52,2058800,34.1322409091057,34.9573419473623,34.0733051206588,34.9573419473623,2445305.37043449,0.0,1.0
2009-10-21,40.01,41.05,39.93,40.54,2140900,33.6860127965791,34.5616302249331,33.6186576097827,34.1322409091057,2542818.27645386,0.0,1.0
2009-10-22,41.03,41.15,39.95,40.05,2428700,34.544791428234,34.6458242084287,33.6354964064818,33.7196903899773,2884647.92751809,0.0,1.0
2009-10-23,40.5,41.21,40.39,41.21,1605700,34.0985633157074,34.696340598526,34.0059499338623,34.696340598526,1907143.40067353,0.0,1.0
2009-10-26,40.8,40.97,40.38,40.61,2080100,34.3511452661942,34.4942750381366,33.9975305355127,34.1911766975526,2470604.09026655,0.0,1.0
2009-10-27,40.8,41.14,40.63,40.81,1314000,34.3511452661942,34.6374048100791,34.2080154942517,34.3595646645437,1560681.58964004,0.0,1.0
2009-10-28,40.43,41.0,40.36,40.64,1967800,34.0396275272605,34.5195332331853,33.9806917388136,34.2164348926012,2337221.63781863,0.0,1.0
2009-10-29,41.19,41.24,40.41,40.74,2185800,34.8057927770702,34.8480430717741,34.1466881796895,34.4255401247352,2586727.5190845,0.15,1.0
2009-10-30,38.51,39.47,36.81,38.5,12143600,32.5411769809414,33.3523826392562,31.1046669610089,32.5327269220006,14371024.0190111,0.0,1.0
2009-11-02,38.78,39.31,38.31,38.76,4453900,32.7693285723424,33.2171816962037,32.3721758021258,32.7524284544609,5270850.80851425,0.0,1.0
2009-11-03,38.54,38.85,38.41,38.41,3744600,32.5665271577637,32.8284789849279,32.4566763915336,32.4566763915336,4431448.37952411,0.0,1.0
2009-11-04,38.57,39.1,38.56,38.87,3597400,32.5918773345861,33.0397304584474,32.5834272756453,32.8453791028094,4257248.41117877,0.0,1.0
2009-11-05,39.17,39.22,38.69,38.83,2933200,33.0988808710328,33.1411311657367,32.6932780418754,32.8115788670463,3471218.39096836,0.0,1.0
2009-11-06,39.4,39.5,38.69,38.87,2851100,33.2932322266707,33.3777328160785,32.6932780418754,32.8453791028094,3374059.30536271,0.0,1.0
2009-11-09,40.08,40.08,39.22,39.55,2764200,33.8678362346437,33.8678362346437,33.1411311657367,33.4199831107824,3271219.78600667,0.0,1.0
2009-11-10,39.68,40.27,39.56,40.03,3356800,33.5298338770126,34.0283873545186,33.4284331697232,33.8255859399398,3972516.6694404,0.0,1.0
2009-11-11,40.16,40.38,39.64,39.8,3174900,33.93543670617,34.1213380028671,33.4960336412494,33.6312345843019,3757251.89877453,0.0,1.0
2009-11-12,40.12,40.55,40.01,40.09,3282300,33.9016364704069,34.2649890048604,33.8086858220583,33.8762862935845,3884351.60393953,0.0,1.0
2009-11-13,40.21,40.32,39.97,40.32,2644100,33.9776870008739,34.0706376492224,33.7748855862952,34.0706376492224,3129090.59987707,0.0,1.0
2009-11-16,40.92,41.0,40.42,40.53,3008400,34.5776411856692,34.6452416571954,34.1551382386302,34.2480888869788,3560211.85305783,0.0,1.0
2009-11-17,40.47,40.8,40.42,40.8,3162200,34.1973885333341,34.4762404783799,34.1551382386302,34.4762404783799,3742222.41780996,0.0,1.0
2009-11-18,40.04,40.41,39.86,40.34,2555900,33.8340359988806,34.1466881796895,33.6819349379466,34.087537767104,3024712.62971364,0.0,1.0
2009-11-19,39.07,39.46,38.43,38.83,4205200,33.014380281625,33.3439325803154,32.4735765094151,32.8115788670463,4976533.33482209,0.0,1.0
2009-11-20,39.03,39.18,38.53,38.9,2782600,32.9805800458619,33.1073309299736,32.5580770988229,32.8707292796318,3292994.78204983,0.0,1.0
2009-11-23,39.4,39.53,38.88,39.5,1936500,33.2932322266707,33.4030829929009,32.8538291617502,33.3777328160785,2291699.99117354,0.0,1.0
2009-11-24,39.14,39.53,39.1,39.53,1458900,33.0735306942105,33.4030829929009,33.0397304584474,33.4030829929009,1726496.83300959,0.0,1.0
2009-11-25,39.24,39.57,39.14,39.33,1129400,33.1580312836183,33.436883228664,33.0735306942105,33.2340818140853,1336558.72451918,0.0,1.0
2009-11-27,38.39,38.91,38.29,38.46,1037300,32.439776273652,32.8791793385725,32.3552756842442,32.4989266862375,1227565.40193355,0.0,1.0
2009-11-30,38.73,38.78,38.16,38.48,2803800,32.7270782776385,32.7693285723424,32.2454249180141,32.515826804119,3318083.36444739,0.0,1.0
2009-12-01,38.6,39.45,38.28,39.45,1612200,32.6172275114084,33.3354825213746,32.3468256253035,33.3354825213746,1907915.68591272,0.0,1.0
2009-12-02,38.47,38.76,38.13,38.66,3053400,32.5073767451783,32.7524284544609,32.2200747411918,32.6679278650531,3613465.91946774,0.0,1.0
2009-12-03,38.31,38.8,38.23,38.32,3127800,32.3721758021258,32.786228690224,32.3045753305995,32.3806258610666,3701512.64259881,0.0,1.0
2009-12-04,38.6,38.66,38.3,38.53,3083800,32.6172275114084,32.6679278650531,32.363725743185,32.5580770988229,3649441.99988689,0.0,1.0
2009-12-07,38.38,38.67,38.35,38.5,1690200,32.4313262147112,32.6763779239938,32.4059760378889,32.5327269220006,2000222.73435658,0.0,1.0
2009-12-08,37.88,38.41,37.7,37.94,1818400,32.0088232676723,32.4566763915336,31.8567222067382,32.0595236213169,2151937.65243995,0.0,1.0
2009-12-09,37.92,38.05,37.56,37.7,1234000,32.0426235034354,32.1524742696655,31.7384213815673,31.8567222067382,1460344.8433298,0.0,1.0
2009-12-10,37.87,38.26,37.72,38.26,1151800,32.0003732087315,32.3299255074219,31.8736223246198,32.3299255074219,1363067.41535434,0.0,1.0
2009-12-11,37.73,38.01,37.66,37.97,1895700,31.8820723835606,32.1186740339024,31.8229219709751,32.0848737981393,2243416.30429521,0.0,1.0
2009-12-14,37.72,38.06,37.6,38.06,1020100,31.8736223246198,32.1609243286063,31.7722216173305,32.1609243286063,1207210.51432798,0.0,1.0
2009-12-15,37.86,37.87,37.4,37.54,2160400,31.9919231497907,32.0003732087315,31.6032204385149,31.7215212636858,2556668.55715534,0.0,1.0
2009-12-16,37.8,38.05,37.74,38.05,1575100,31.941222796146,32.1524742696655,31.8905224425014,32.1524742696655,1864010.66671699,0.0,1.0
2009-12-17,37.89,38.03,37.42,37.69,1963400,32.0172733266131,32.135574151784,31.6201205563964,31.8482721477975,2323534.08864969,0.0,1.0
2009-12-18,37.77,38.12,37.46,37.93,2625600,31.9158726193237,32.211624682251,31.6539207921595,32.0510735623762,3107197.26146411,0.0,1.0
2009-12-21,38.12,38.46,37.85,38.04,1831400,32.211624682251,32.4989266862375,31.9834730908499,32.1440242107247,2167322.16051393,0.0,1.0
2009-12-22,38.69,38.77,38.04,38.04,1045300,32.6932780418754,32.7608785134016,32.1440242107247,32.1440242107247,1237032.79151753,0.0,1.0
2009-12-23,38.67,38.94,38.43,38.89,903500,32.6763779239938,32.9045295153949,32.4735765094151,32.862279220691,1069223.31114139,0.0,1.0
2009-12-24,39.06,39.1,38.73,38.91,389200,33.0059302226842,33.0397304584474,32.7270782776385,32.8791793385725,460588.503260906,0.0,1.0
2009-12-28,38.67,39.12,38.48,39.02,1047700,32.6763779239938,33.0566305763289,32.515826804119,32.9721299869211,1239873.00839273,0.0,1.0
2009-12-29,38.77,39.1,38.49,38.49,815000,32.7608785134016,33.0397304584474,32.5242768630598,32.5242768630598,964490.313868546,0.0,1.0
2009-12-30,38.74,38.88,38.5,38.53,588500,32.7355283365793,32.8538291617502,32.5327269220006,32.5580770988229,696444.846271949,0.0,1.0
2009-12-31,38.34,38.74,38.34,38.74,949700,32.3975259789481,32.7355283365793,32.3975259789481,32.7355283365793,1123897.4859889,0.0,1.0
2010-01-04,37.94,38.5,37.81,38.45,3407100,32.0595236213169,32.5327269220006,31.9496728550868,32.4904766272967,4032042.88144972,0.0,1.0
2010-01-05,37.7,37.85,37.51,37.72,4986100,31.8567222067382,31.9834730908499,31.6961710868634,31.8736223246198,5900668.9005889,0.0,1.0
2010-01-06,37.69,37.79,37.5,37.75,1816600,31.8482721477975,31.9327727372053,31.6877210279227,31.8989725014421,2149807.48978355,0.0,1.0
2010-01-07,37.58,37.82,37.46,37.82,1740900,31.7553214994489,31.9581229140276,31.6539207921595,31.9581229140276,2060222.31584509,0.0,1.0
2010-01-08,37.89,37.89,37.35,37.53,1980600,32.0172733266131,32.0172733266131,31.560970143811,31.713071204745,2343888.97625526,0.0,1.0
2010-01-11,38.05,38.2,37.88,38.1,1444800,32.1524742696655,32.2792251537772,32.0088232676723,32.1947245643694,1709810.55886782,0.0,1.0
2010-01-12,37.99,38.2,37.85,38.0,1444100,32.1017739160208,32.2792251537772,31.9834730908499,32.1102239749616,1708982.16227922,0.0,1.0
2010-01-13,38.06,38.25,37.75,38.0,910400,32.1609243286063,32.3214754484811,31.8989725014421,32.1102239749616,1077388.93465757,0.0,1.0
2010-01-14,37.76,37.88,37.5,37.88,1553500,31.9074225603829,32.0088232676723,31.6877210279227,32.0088232676723,1838448.71484023,0.0,1.0
2010-01-15,37.56,37.78,37.39,37.53,3660800,31.7384213815673,31.9243226782645,31.5947703795741,31.713071204745,4332277.47363187,0.0,1.0
2010-01-19,37.83,38.0,37.33,37.57,1270800,31.9665729729684,32.1102239749616,31.5440700259294,31.7468714405081,1503894.83541613,0.0,1.0
2010-01-20,38.09,38.2,37.4,37.45,2593900,32.1862745054286,32.2792251537772,31.6032204385149,31.6454707332188,3069682.73023757,0.0,1.0
2010-01-21,38.2,38.46,37.9,38.01,2212900,32.2792251537772,32.4989266862375,32.0257233855538,32.1186740339024,2618798.30130025,0.0,1.0
2010-01-22,38.53,38.83,38.25,38.27,2752500,32.5580770988229,32.8115788670463,32.3214754484811,32.3383755663627,3257373.72874009,0.0,1.0
2010-01-25,38.93,39.07,38.68,38.85,1833900,32.8960794564541,33.014380281625,32.6848279829346,32.8284789849279,2170280.71975893,0.0,1.0
2010-01-26,39.04,39.29,38.79,38.79,2105200,32.9890301048027,33.2002815783222,32.7777786312832,32.7777786312832,2491343.56902584,0.0,1.0
2010-01-27,39.18,39.26,38.78,39.22,2135300,33.1073309299736,33.1749314014998,32.7693285723424,33.1411311657367,2526964.62233559,0.0,1.0
2010-01-28,39.02,39.25,38.865,39.25,2735000,33.0988808710328,33.2939793487452,32.9674014621397,33.2939793487452,3224269.13513556,0.15,1.0
2010-01-29,38.9,39.19,38.8,39.02,2207700,32.997090360922,33.2430840936898,32.9122649358297,33.0988808710328,2602639.47701601,0.0,1.0
2010-02-01,38.79,39.27,38.6,39.1,3274100,32.9037823933204,33.3109444337637,32.742614085645,33.1667412111067,3859809.7167632,0.0,1.0
2010-02-02,39.46,39.46,38.61,38.79,1497800,33.4721127414391,33.4721127414391,32.7510966281542,32.9037823933204,1765744.17206803,0.0,1.0
2010-02-03,39.31,39.5,39.14,39.31,1314800,33.3448746038006,33.5060429114761,33.2006713811436,33.3448746038006,1550006.96851051,0.0,1.0
2010-02-04,38.81,39.19,38.45,38.99,2819900,32.9207474783389,33.2430840936898,32.6153759480065,33.0734332435051,3324357.05088438,0.0,1.0
2010-02-05,39.71,39.89,38.72,38.88,5676000,33.68417630417,33.8368620693362,32.8444045957558,32.9801252759035,6691389.98575117,0.0,1.0
2010-02-08,39.65,40.05,39.48,39.68,2752500,33.6332810491146,33.972582749484,33.4890778264576,33.6587286766423,3244899.74203314,0.0,1.0
2010-02-09,39.83,40.03,39.61,39.92,1764500,33.7859668142808,33.9556176644655,33.5993508790776,33.8623096968639,2080154.62118709,0.0,1.0
2010-02-10,39.64,39.96,39.42,39.78,1287100,33.6247985066054,33.8962398669008,33.4381825714022,33.7435541017346,1517351.6650212,0.0,1.0
2010-02-11,39.41,39.72,39.18,39.53,1359700,33.429700028893,33.6926588466792,33.2346015511806,33.5314905390038,1602939.21135057,0.0,1.0
2010-02-12,39.81,39.88,39.16,39.16,2295400,33.7690017292623,33.828379526827,33.2176364661621,33.2176364661621,2706028.28986844,0.0,1.0
2010-02-16,39.9,40.09,39.44,39.81,1358600,33.8453446118454,34.0065129195209,33.4551476564207,33.7690017292623,1601642.43034559,0.0,1.0
2010-02-17,40.28,40.51,39.49,40.06,1909500,34.1676812271964,34.3627797049087,33.4975603689668,33.9810652919932,2251093.9354813,0.0,1.0
2010-02-18,40.27,40.5,40.06,40.06,1394900,34.1591986846871,34.3542971623995,33.9810652919932,33.9810652919932,1644436.20351027,0.0,1.0
2010-02-19,40.57,40.7,40.0,40.26,1829300,34.4136749599642,34.5239480125842,33.9301700369378,34.1507161421779,2156546.81129926,0.0,1.0
2010-02-22,40.46,40.6,40.35,40.53,1147600,34.3203669923626,34.4391225874919,34.227059024761,34.3797447899272,1352896.25575194,0.0,1.0
2010-02-23,40.59,40.8,40.25,40.47,1739100,34.4306400449826,34.6087734376765,34.1422335996686,34.3288495348718,2050210.76889004,0.0,1.0
2010-02-24,40.74,40.93,40.37,40.69,1544300,34.5578781826211,34.7190464902966,34.2440241097795,34.515465470075,1820562.64182444,0.0,1.0
2010-02-25,40.99,41.04,40.29,40.43,1621800,34.769941745352,34.8123544578982,34.1761637697056,34.2949193648349,1911926.75808514,0.0,1.0
2010-02-26,40.94,41.13,40.87,41.05,1446300,34.7275290328058,34.8886973404813,34.6681512352412,34.8208370004074,1705031.24319801,0.0,1.0
2010-03-01,40.98,41.07,40.74,40.83,994600,34.7614592028428,34.8378020854259,34.5578781826211,34.6342210652042,1172525.80687599,0.0,1.0
2010-03-02,40.94,40.99,40.71,40.92,743200,34.7275290328058,34.769941745352,34.5324305550934,34.7105639477874,876152.402644516,0.0,1.0
2010-03-03,40.84,41.18,40.76,41.0,937600,34.6427036077135,34.9311100530275,34.5748432676396,34.7784242878612,1105328.97298102,0.0,1.0
2010-03-04,40.84,40.99,40.63,40.84,911800,34.6427036077135,34.769941745352,34.4645702150196,34.6427036077135,1074913.56395488,0.0,1.0
2010-03-05,41.46,41.49,40.65,41.01,1427600,35.168621243286,35.1940688708137,34.481535300038,34.7869068303705,1682985.96611317,0.0,1.0
2010-03-08,41.43,41.55,41.29,41.4,1111200,35.1431736157583,35.2449641258691,35.024418020629,35.1177259882306,1309984.59340499,0.0,1.0
2010-03-09,41.31,41.55,41.16,41.33,1182800,35.0413831056475,35.2449641258691,34.914144968009,35.058348190666,1394393.24791164,0.0,1.0
2010-03-10,40.97,41.335,40.78,41.32,1128100,34.7529766603335,35.0625894619206,34.5918083526581,35.0498656481567,1329907.86520893,0.0,1.0
2010-03-11,41.32,41.32,40.83,40.97,1361100,35.0498656481567,35.0498656481567,34.6342210652042,34.7529766603335,1604589.65990238,0.0,1.0
2010-03-12,41.54,41.78,41.31,41.49,1766000,35.2364815833599,35.4400626035815,35.0413831056475,35.1940688708137,2081922.95892117,0.0,1.0
2010-03-15,41.9,41.92,41.28,41.39,1767200,35.5418531136923,35.5588181987108,35.0159354781198,35.1092434457214,2083337.62910844,0.0,1.0
2010-03-16,41.88,41.95,41.6,41.73,1077000,35.5248880286739,35.5842658262385,35.2873768384153,35.3976498910353,1269666.49306801,0.0,1.0
2010-03-17,42.02,42.2,41.8,41.87,1394400,35.6436436238032,35.7963293889694,35.4570276886,35.5164054861646,1643846.75759891,0.0,1.0
2010-03-18,42.34,42.35,42.0,42.02,1454200,35.9150849840987,35.9235675266079,35.6266785387847,35.6436436238032,1714344.48859749,0.0,1.0
2010-03-19,42.65,42.68,42.34,42.37,3298600,36.1780438018849,36.2034914294126,35.9150849840987,35.9405326116264,3888692.56641981,0.0,1.0
2010-03-22,42.69,42.8,41.62,41.84,1786100,36.2119739719219,36.3052819395234,35.3043419234338,35.4909578586369,2105618.68455781,0.0,1.0
2010-03-23,42.89,42.89,42.48,42.49,935700,36.3816248221065,36.3816248221065,36.0338405792279,36.0423231217372,1103089.07851786,0.0,1.0
2010-03-24,42.42,42.78,42.36,42.75,1328300,35.9829453241725,36.288316854505,35.9320500691171,36.2628692269773,1565922.00811721,0.0,1.0
2010-03-25,42.59,42.79,42.44,42.61,1145700,36.1271485468295,36.2967993970142,35.999910409191,36.144113631848,1350656.36128878,0.0,1.0
2010-03-26,42.58,42.77,42.39,42.41,1233900,36.1186660043203,36.2798343119957,35.9574976966448,35.9744627816633,1454634.62005257,0.0,1.0
2010-03-29,42.9,43.06,42.47,42.59,1672700,36.3901073646158,36.5258280447635,36.0253580367187,36.1271485468295,1971932.35186152,0.0,1.0
2010-03-30,42.89,43.16,42.83,42.99,1231500,36.3816248221065,36.6106534698559,36.3307295670511,36.4664502471989,1451805.27967804,0.0,1.0
2010-03-31,42.71,42.94,42.57,42.57,1004800,36.2289390569403,36.4240375346527,36.110183461811,36.110183461811,1184550.50346772,0.0,1.0
2010-04-01,42.99,43.0,42.6125,42.81,1146900,36.4664502471989,36.4749327897081,36.1462342674753,36.3137644820327,1352071.03147604,0.0,1.0
2010-04-05,42.93,43.0,42.81,42.99,596900,36.4155549921435,36.4749327897081,36.3137644820327,36.4664502471989,703680.528980774,0.0,1.0
2010-04-06,43.01,43.13,42.83,42.88,918600,36.4834153322174,36.5852058423282,36.3307295670511,36.3731422795973,1082930.02834937,0.0,1.0
2010-04-07,43.07,43.25,42.84,42.98,1074900,36.5343105872728,36.686996352439,36.3392121095604,36.4579677046897,1267190.8202403,0.0,1.0
2010-04-08,43.18,43.25,42.98,43.01,1167700,36.6276185548743,36.686996352439,36.4579677046897,36.4834153322174,1376591.98138859,0.0,1.0
2010-04-09,43.14,43.37,43.06,43.23,1013000,36.5936883848374,36.7887868625498,36.5258280447635,36.6700312674205,1194217.41641401,0.0,1.0
2010-04-12,43.42,43.42,42.99,43.01,852400,36.831199575096,36.831199575096,36.4664502471989,36.4834153322174,1004887.38968539,0.0,1.0
2010-04-13,43.36,43.45,43.18,43.35,775900,36.7803043200406,36.8566472026237,36.6276185548743,36.7718217775313,914702.165247415,0.0,1.0
2010-04-14,43.31,43.5,43.13,43.39,1232700,36.7378916074944,36.8990599151698,36.5852058423282,36.8057519475683,1453219.9498653,0.0,1.0
2010-04-15,43.41,43.56,42.99,43.16,1706100,36.8227170325867,36.9499551702253,36.4664502471989,36.6106534698559,2011307.33874032,0.0,1.0
2010-04-16,43.08,43.925,43.08,43.41,2449400,36.542793129782,37.2595679718123,36.542793129782,36.8227170325867,2887577.63056711,0.0,1.0
2010-04-19,43.34,43.36,42.88,42.91,1179300,36.7633392350221,36.7803043200406,36.3731422795973,36.398589907125,1390267.12653213,0.0,1.0
2010-04-20,44.01,44.05,43.34,43.41,1456600,37.3316695831408,37.3655997531777,36.7633392350221,36.8227170325867,1717173.82897202,0.0,1.0
2010-04-21,44.12,44.16,43.755,43.94,1122600,37.4249775507424,37.4589077207793,37.1153647491553,37.2722917855762,1323423.96018398,0.0,1.0
2010-04-22,44.26,44.34,43.52,43.91,1044700,37.5437331458717,37.6115934859455,36.9160250001883,37.2468441580485,1231588.28719419,0.0,1.0
2010-04-23,44.08,44.25,43.87,44.23,1085800,37.3910473807054,37.5352506033624,37.2129139880115,37.518285518344,1280040.74110793,0.0,1.0
2010-04-26,43.81,44.3,43.81,44.07,902000,37.1620187329561,37.5776633159086,37.1620187329561,37.3825648381962,1063360.42409224,0.0,1.0
2010-04-27,43.03,44.09,42.95,43.61,1463400,36.5003804172358,37.3995299232147,36.432520077162,36.9923678827714,1725190.2933665,0.0,1.0
2010-04-28,43.47,43.7,43.06,43.3,1544500,36.8736122876421,37.0687107653545,36.5258280447635,36.7294090649852,1820798.42018899,0.0,1.0
2010-04-29,44.0,44.14,43.35,43.53,2812000,37.4504251782701,37.5695856220191,36.8971802608638,37.050386545684,3303780.91599854,0.15,1.0
2010-04-30,42.46,43.5,42.09,43.26,3751600,36.1396602970306,37.0248521648807,35.8247362671225,36.8205771184537,4407704.29746093,0.0,1.0
2010-05-03,42.41,42.69,41.9,42.69,1690100,36.0971029956917,36.3354238831898,35.6630185220345,36.3354238831898,1985675.72052956,0.0,1.0
2010-05-04,42.04,42.31,41.54,41.89,2416100,35.7821789657835,36.0119883930138,35.3566059523941,35.6545070617667,2838643.33966717,0.0,1.0
2010-05-05,42.01,42.49,41.78,41.93,1743900,35.7566445849801,36.165194677834,35.560880998821,35.6885529028378,2048884.61572186,0.0,1.0
2010-05-06,41.14,42.12,40.11,41.9,4216200,35.0161475416825,35.8502706479258,34.1394671341003,35.6630185220345,4953556.57824789,0.0,1.0
2010-05-07,41.13,41.5,40.01,40.01,3326500,35.0076360814147,35.3225601113229,34.0543525314224,34.0543525314224,3908260.03451962,0.0,1.0
2010-05-10,42.34,42.73,41.6,42.73,2107000,36.0375227738172,36.3694697242609,35.4076747140008,36.3694697242609,2475485.91394343,0.0,1.0
2010-05-11,42.4,42.98,41.93,41.97,1467800,36.0885915354239,36.5822562309556,35.6885529028378,35.722598743909,1724498.44541346,0.0,1.0
2010-05-12,42.99,43.0,42.51,42.6,1314300,36.5907676912234,36.5992791514912,36.1822175983696,36.2588207407797,1544153.36340572,0.0,1.0
2010-05-13,42.42,43.03,42.42,42.99,1018600,36.1056144559595,36.6248135322946,36.1056144559595,36.5907676912234,1196739.41715367,0.0,1.0
2010-05-14,41.61,42.5,41.41,42.17,2573900,35.4161861742686,36.1737061381018,35.2459569689128,35.8928279492648,3024040.43374418,0.0,1.0
2010-05-17,41.85,42.0,41.29,41.68,2078700,35.6204612206955,35.7481331247124,35.1438194456994,35.4757663961431,2442236.62520845,0.0,1.0
2010-05-18,40.7,41.99,40.58,41.85,2994300,34.6416432898998,35.7396216644446,34.5395057666864,35.6204612206955,3517962.73000514,0.0,1.0
2010-05-19,40.45,41.11,40.14,40.62,2833000,34.4288567832051,34.9906131608792,34.1650015149037,34.5735516077575,3328453.53308104,0.0,1.0
2010-05-20,38.92,40.42,38.88,40.1,3746000,33.1266033622335,34.4033224024017,33.0925575211623,34.1309556738325,4401124.93290559,0.0,1.0
2010-05-21,39.64,39.64,38.35,38.64,2811800,33.7394285015142,33.7394285015142,32.6414501269695,32.8882824747354,3303545.938693,0.0,1.0
2010-05-24,38.95,39.69,38.94,39.2,1498300,33.1521377430368,33.7819858028532,33.143626282769,33.3649242497315,1760332.48450947,0.0,1.0
2010-05-25,38.78,38.82,38.11,38.31,2032500,33.0074429184844,33.0414887595556,32.4371750805426,32.6074042858983,2387956.86762697,0.0,1.0
2010-05-26,38.48,39.12,38.43,39.05,1874100,32.7520991104507,33.2968325675892,32.7095418091118,33.2372523457147,2201854.84163331,0.0,1.0
2010-05-27,39.61,39.66,38.7,38.92,2345400,33.7138941207109,33.7564514220498,32.9393512363421,33.1266033622335,2755578.86215611,0.0,1.0
2010-05-28,39.47,39.87,39.11,39.44,1813200,33.5947336769618,33.9351920876734,33.2883211073214,33.5691992961585,2130304.25209408,0.0,1.0
2010-06-01,38.63,39.31,38.63,39.25,1993000,32.8797710144676,33.4585503126772,32.8797710144676,33.4074815510705,2341548.84978133,0.0,1.0
2010-06-02,39.65,39.65,38.74,38.88,1602400,33.747939961782,33.747939961782,32.9733970774133,33.0925575211623,1882638.17204697,0.0,1.0
2010-06-03,39.81,39.9,39.58,39.58,1403300,33.8841233260666,33.9607264684767,33.6883597399075,33.6883597399075,1648718.26437438,0.0,1.0
2010-06-04,38.42,39.44,38.32,39.27,2097600,32.701030348844,33.5691992961585,32.6159157461661,33.4245044716061,2464441.9805827,0.0,1.0
2010-06-07,38.42,38.96,38.42,38.58,1941000,32.701030348844,33.1606492033046,32.701030348844,32.8372137131286,2280454.75033897,0.0,1.0
2010-06-08,38.7,38.77,38.02,38.43,1956600,32.9393512363421,32.9989314582166,32.3605719381325,32.7095418091118,2298782.98017167,0.0,1.0
2010-06-09,37.8,39.05,37.69,38.88,2751000,32.1733198122411,33.2372523457147,32.0796937492954,33.0925575211623,3232112.83780654,0.0,1.0
2010-06-10,38.36,38.41,37.9,38.38,3249200,32.6499615872373,32.6925188885762,32.258434414919,32.6669845077729,3817441.30592548,0.0,1.0
2010-06-11,38.59,38.59,37.78,38.03,2031900,32.8457251733964,32.8457251733964,32.1562968917055,32.3690833984003,2387251.93571033,0.0,1.0
2010-06-14,38.27,39.25,38.25,38.65,2247900,32.5733584448272,33.4074815510705,32.5563355242916,32.8967939350032,2641027.42570168,0.0,1.0
2010-06-15,39.25,39.29,38.3,38.86,2100400,33.4074815510705,33.4415273921416,32.5988928256305,33.0755346006267,2467731.66286036,0.0,1.0
2010-06-16,39.38,39.46,39.02,39.11,1376400,33.5181305345517,33.586222216694,33.2117179649113,33.2883211073214,1617113.81677823,0.0,1.0
2010-06-17,39.66,39.67,39.24,39.4,1173800,33.7564514220498,33.7649628823176,33.3989700908027,33.5351534550873,1379081.80625857,0.0,1.0
2010-06-18,39.74,39.8,39.6,39.79,1696700,33.8245431041921,33.8756118657988,33.7053826604431,33.8671004055311,1993429.97161263,0.0,1.0
2010-06-21,39.56,40.04,39.4,40.04,1238500,33.6713368193719,34.0798869122258,33.5351534550873,34.0798869122258,1455096.9646032,0.0,1.0
2010-06-22,39.1,39.84,39.07,39.62,1248600,33.2798096470536,33.90965770687,33.2542752662503,33.7224055809787,1466963.31853335,0.0,1.0
2010-06-23,38.94,39.19,38.72,39.05,1287800,33.143626282769,33.3564127894637,32.9563741568777,33.2372523457147,1513018.87042067,0.0,1.0
2010-06-24,38.4,39.02,38.32,38.9,1394300,32.6840074283084,33.2117179649113,32.6159157461661,33.1095804416979,1638144.28562474,0.0,1.0
2010-06-25,38.72,38.85,38.07,38.54,2490500,32.9563741568777,33.0670231403589,32.4031292394714,32.8031678720575,2926054.89733085,0.0,1.0
2010-06-28,38.6,38.87,38.42,38.83,1236300,32.8542366336642,33.0840460608945,32.701030348844,33.0500002198233,1452512.21424218,0.0,1.0
2010-06-29,37.72,38.28,37.5,38.17,2018600,32.1052281300988,32.581869905095,31.9179760042075,32.4882438421493,2371625.94489141,0.0,1.0
2010-06-30,37.12,37.79,37.06,37.58,2249800,31.5945405140315,32.1648083519733,31.5434717524248,31.9860676863498,2643259.71010438,0.0,1.0
2010-07-01,36.78,37.01,36.32,37.01,2248300,31.3051508649267,31.5009144510858,30.9136236926084,31.5009144510858,2641497.38031277,0.0,1.0
2010-07-02,37.11,37.37,36.84,36.85,1449800,31.5860290537637,31.8073270207262,31.3562196265334,31.3647310868012,1703350.48791418,0.0,1.0
2010-07-06,37.24,37.79,36.95,37.5,1439400,31.696678037245,32.1648083519733,31.4498456894791,31.9179760042075,1691131.66802571,0.0,1.0
2010-07-07,38.1,38.15,37.26,37.44,1326200,32.4286636202748,32.4712209216137,31.7137009577805,31.8669072426007,1558134.5130858,0.0,1.0
2010-07-08,38.21,38.39,37.82,38.23,1064100,32.5222896832205,32.6754959680407,32.1903427327767,32.539312603756,1250196.75416573,0.0,1.0
2010-07-09,38.34,38.3725,38.05,38.26,788600,32.6329386667017,32.660600912572,32.3861063189358,32.5648469845594,926515.515773987,0.0,1.0
2010-07-12,35.62,36.31,35.1,35.48,22718000,30.3178214738632,30.9051122323406,29.8752255399382,30.1986610301141,26691072.1371461,0.0,1.0
2010-07-13,37.07,37.15,35.6963,35.73,15442100,31.5519832126925,31.6200748948349,30.3827639157064,30.4114475368089,18142715.2499791,0.0,1.0
2010-07-14,37.1,37.31,36.47,36.81,11266500,31.5775175934959,31.7562582591195,31.0412955966252,31.33068524573,13236859.0647573,0.0,1.0
2010-07-15,36.98,37.07,36.615,37.01,8944100,31.4753800702824,31.5519832126925,31.1647117705082,31.5009144510858,10508302.5927392,0.0,1.0
2010-07-16,36.24,36.93,36.1,36.55,6481200,30.8455320104661,31.4328227689435,30.726371566717,31.1093872787675,7614674.56357388,0.0,1.0
2010-07-19,35.68,36.33,35.4,36.28,5693500,30.3688902354699,30.9221351528762,30.1305693479718,30.8795778515372,6689216.44567486,0.0,1.0
2010-07-20,35.99,36.045,35.16,35.52,5013900,30.6327455037714,30.6795585352442,29.9262943015449,30.2327068711853,5890763.56142428,0.0,1.0
2010-07-21,35.63,36.5,35.59,36.4,4806800,30.326332934131,31.0668299774286,30.2922870930598,30.9817153747507,5647444.56152979,0.0,1.0
2010-07-22,36.47,36.77,35.55,35.97,5065000,31.0412955966252,31.2966394046589,30.2582412519887,30.6157225832358,5950800.26299169,0.0,1.0
2010-07-23,36.62,36.68,36.27,36.58,4356300,31.1689675006421,31.2200362622488,30.8710663912695,31.1349216595709,5118158.18078393,0.0,1.0
2010-07-26,36.81,36.91,35.8692,36.45,2887200,31.33068524573,31.4157998484079,30.5299270637365,31.0242726760897,3392132.38288443,0.0,1.0
2010-07-27,36.41,37.09,36.29,37.09,6860100,30.9902268350185,31.5690061332281,30.888089311805,31.5690061332281,8059839.06893371,0.0,1.0
2010-07-28,36.65,36.86,36.26,36.29,4116500,31.1945018814454,31.373242547069,30.8625549310017,30.888089311805,4836420.39143244,0.0,1.0
2010-07-29,36.63,36.98,36.24,36.79,5054000,31.3051508649267,31.6042718805621,30.9718445903615,31.4418919006457,5913660.04906916,0.15,1.0
2010-07-30,37.67,37.96,36.53,36.66,4841600,32.1939675971004,32.4418107243412,31.2196877176023,31.330789809124,5665131.87447038,0.0,1.0
2010-08-02,38.13,38.39,37.95,38.08,5289100,32.5870980747926,32.8093022578361,32.4332644096087,32.5443665011304,6188749.37980447,0.0,1.0
2010-08-03,37.8,38.27,37.7,38.05,4788600,32.3050696886221,32.7067464810468,32.2196065412977,32.5187275569331,5603116.84031908,0.0,1.0
2010-08-04,37.73,38.06,37.49,37.99,3957000,32.245245485495,32.5272738716656,32.0401339319165,32.4674496685385,4630065.85163568,0.0,1.0
2010-08-05,38.02,38.34,37.38,37.57,8322600,32.4930886127358,32.7665706841739,31.9461244698597,32.108504449776,9738232.51372835,0.0,1.0
2010-08-06,38.2,38.22,37.21,37.78,5013000,32.6469222779197,32.6640149073846,31.8008371194082,32.2879770591572,5865686.15472571,0.0,1.0
2010-08-09,38.68,38.77,38.13,38.23,3312900,33.0571453850768,33.1340622176688,32.5870980747926,32.672561222117,3876407.67244979,0.0,1.0
2010-08-10,38.45,38.68,38.085,38.48,2647900,32.8605801462307,33.0571453850768,32.5486396584967,32.886219090428,3098294.50809859,0.0,1.0
2010-08-11,37.33,37.95,37.33,37.89,3870400,31.9033928961975,32.4332644096087,31.9033928961975,32.3819865212141,4528735.62602241,0.0,1.0
2010-08-12,37.17,37.29,36.77,37.07,1900500,31.7666518604784,31.8692076372677,31.4247992711808,31.681188713154,2223765.51706687,0.0,1.0
2010-08-13,36.91,37.18,36.86,37.0,1799500,31.544447677435,31.7751981752109,31.5017161037728,31.6213645100269,2105585.9236842,0.0,1.0
2010-08-16,36.74,36.96,36.52,36.77,1346700,31.3991603269835,31.5871792510972,31.2111414028698,31.4247992711808,1575766.91493499,0.0,1.0
2010-08-17,37.44,37.675,36.78,37.11,2720800,31.9974023582543,32.1982407544666,31.4333455859133,31.7153739720838,3183594.43243122,0.0,1.0
2010-08-18,37.44,37.5668,36.96,37.18,2315000,31.9974023582543,32.1057696290616,31.5871792510972,31.7751981752109,2708769.88792939,0.0,1.0
2010-08-19,36.96,37.34,36.9,37.29,2778800,31.5871792510972,31.9119392109299,31.5359013627025,31.8692076372677,3251459.94150245,0.0,1.0
2010-08-20,36.91,36.96,36.5,36.64,2243500,31.544447677435,31.5871792510972,31.194048773405,31.3136971796591,2625108.09657433,0.0,1.0
2010-08-23,36.92,37.245,36.9,37.05,1682100,31.5529939921674,31.8307492209717,31.5359013627025,31.6640960836891,1968216.77256416,0.0,1.0
2010-08-24,36.57,36.88,36.29,36.6,2218800,31.253872976532,31.5188087332377,31.0145761640237,31.2795119207294,2596206.75046986,0.0,1.0
2010-08-25,36.48,36.615,36.15,36.48,2477200,31.1769561439401,31.292331392828,30.8949277577696,31.1769561439401,2898559.29433204,0.0,1.0
2010-08-26,36.27,36.83,36.16,36.65,1412600,30.9974835345588,31.4760771595755,30.903474072502,31.3222434943916,1652876.17437972,0.0,1.0
2010-08-27,37.17,37.17,36.14,36.35,1982000,31.7666518604784,31.7666518604784,30.8863814430371,31.0658540524184,2319128.25826179,0.0,1.0
2010-08-30,36.39,37.12,36.39,37.0,2012600,31.1000393113481,31.7239202868162,31.1000393113481,31.6213645100269,2354933.16477179,0.0,1.0
2010-08-31,36.24,36.64,35.96,36.37,3293000,30.9718445903615,31.3136971796591,30.7325477778532,31.0829466818832,3853122.78226846,0.0,1.0
2010-09-01,37.16,37.22,36.37,36.56,2644400,31.758105545746,31.8093834341406,31.0829466818832,31.2453266617996,3094199.17565463,0.0,1.0
2010-09-02,37.8,37.81,37.01,37.13,2421300,32.3050696886221,32.3136160033546,31.6299108247594,31.7324666015487,2833150.98472718,0.0,1.0
2010-09-03,38.37,38.39,37.81,38.0,2507800,32.7922096283712,32.8093022578361,32.3136160033546,32.4759959832709,2934364.20084204,0.0,1.0
2010-09-07,37.58,38.24,37.58,38.09,1665100,32.1170507645084,32.6811075368495,32.1170507645084,32.5529128158629,1948325.15783638,0.0,1.0
2010-09-08,37.78,38.1,37.69,37.83,1023800,32.2879770591572,32.5614591305953,32.2110602265653,32.3307086328194,1197943.24460566,0.0,1.0
2010-09-09,38.06,38.49,37.78,38.35,1240700,32.5272738716656,32.8947654051605,32.2879770591572,32.7751169989063,1451736.84663239,0.0,1.0
2010-09-10,37.77,38.16,37.51,38.1,1161600,32.2794307444248,32.6127370189899,32.0572265613814,32.5614591305953,1359182.33339904,0.0,1.0
2010-09-13,38.17,38.29,37.99,38.17,1699000,32.6212833337224,32.7238391105117,32.4674496685385,32.6212833337224,1987991.37779353,0.0,1.0
2010-09-14,37.82,38.11,37.77,38.0,2063300,32.322162318087,32.5700054453278,32.2794307444248,32.4759959832709,2414256.98045992,0.0,1.0
2010-09-15,37.77,37.88,37.4,37.51,1988900,32.2794307444248,32.3734402064816,31.9632170993245,32.0572265613814,2327201.9136513,0.0,1.0
2010-09-16,37.89,37.9,37.57,37.68,1447600,32.3819865212141,32.3905328359465,32.108504449776,32.2025139118328,1693829.49881926,0.0,1.0
2010-09-17,38.12,38.26,37.81,37.93,2350300,32.5785517600602,32.6982001663144,32.3136160033546,32.4161717801438,2750074.24086412,0.0,1.0
2010-09-20,38.81,38.84,38.0,38.12,4586900,33.1682474765985,33.1938864207959,32.4759959832709,32.5785517600602,5367108.68204895,0.0,1.0
2010-09-21,38.8,39.19,38.67,38.68,2064600,33.1597011618661,33.4930074364312,33.0485990703444,33.0571453850768,2415778.1039391,0.0,1.0
2010-09-22,38.75,38.92,38.46,38.84,2257600,33.1169695882039,33.2622569386554,32.8691264609631,33.1938864207959,2641606.43584855,0.0,1.0
2010-09-23,38.25,38.97,38.23,38.5,2927400,32.6896538515819,33.3049885123176,32.672561222117,32.9033117198929,3425336.05612289,0.0,1.0
2010-09-24,39.45,39.73,38.62,38.62,3326600,33.7152116194747,33.954508431983,33.0058674966822,33.0058674966822,3892437.97373041,0.0,1.0
2010-09-27,39.45,39.91,38.56,38.62,2586600,33.7152116194747,34.1083420971669,32.9545896082875,33.0058674966822,3026567.68558019,0.0,1.0
2010-09-28,39.57,39.73,39.3,39.48,3250500,33.817767396264,33.954508431983,33.5870168984881,33.740850563672,3803393.74544901,0.0,1.0
2010-09-29,39.62,40.08,39.35,39.49,3352400,33.8604989699261,34.2536294476184,33.6297484721503,33.7493968784044,3922626.42431728,0.0,1.0
2010-09-30,39.11,39.71,39.03,39.47,5116100,33.4246369185717,33.9374158025181,33.3562664007122,33.7323042489396,5986322.94757475,0.0,1.0
2010-10-01,39.28,39.5,38.97,39.39,14637300,33.5699242690232,33.7579431931369,33.3049885123176,33.66393373108,17127031.3091096,0.0,1.0
2010-10-04,39.2,39.24,38.715,38.79,3941700,33.5015537511637,33.5357390100934,33.0870574866404,33.1511548471337,4612163.39838068,0.0,1.0
2010-10-05,39.67,39.75,39.25,39.25,3438800,33.9032305435884,33.9716010614479,33.5442853248259,33.5442853248259,4023722.63093372,0.0,1.0
2010-10-06,39.52,39.72,39.35,39.67,2223800,33.7750358226018,33.9459621172505,33.6297484721503,33.9032305435884,2602057.22538979,0.0,1.0
2010-10-07,39.37,39.85,39.27,39.68,1912300,33.6468411016152,34.0570642087723,33.5613779542908,33.9117768583208,2237572.63787791,0.0,1.0
2010-10-08,39.41,39.47,38.96,39.44,2466300,33.6810263605449,33.7323042489396,33.2964421975851,33.7066653047422,2885805.25900659,0.0,1.0
2010-10-11,38.99,39.49,38.95,39.33,2374100,33.3220811417824,33.7493968784044,33.2878958828527,33.6126558426854,2777922.50148301,0.0,1.0
2010-10-12,39.5,39.55,38.82,38.97,2315500,33.7579431931369,33.8006747667991,33.176793791331,33.3049885123176,2709354.93542138,0.0,1.0
2010-10-13,39.46,39.61,39.14,39.61,2079500,33.7237579342071,33.8519526551937,33.450275862769,33.8519526551937,2433212.5192005,0.0,1.0
2010-10-14,39.49,39.55,39.13,39.34,2310800,33.7493968784044,33.8006747667991,33.4417295480366,33.6212021574178,2703855.48899665,0.0,1.0
2010-10-15,39.46,39.73,39.25,39.73,2512300,33.7237579342071,33.954508431983,33.5442853248259,33.954508431983,2939629.62826998,0.0,1.0
2010-10-18,40.04,40.04,39.3,39.42,2158000,34.2194441886886,34.2194441886886,33.5870168984881,33.6895726752774,2525064.97544347,0.0,1.0
2010-10-19,39.49,39.91,39.18,39.43,2891000,33.7493968784044,34.1083420971669,33.4844611216988,33.6981189900098,3382744.59870577,0.0,1.0
2010-10-20,39.65,39.71,39.42,39.59,2148600,33.8861379141235,33.9374158025181,33.6895726752774,33.8348600257288,2514066.08259399,0.0,1.0
2010-10-21,40.06,40.36,39.591,39.78,2539100,34.2365368181535,34.4929262601267,33.8357146572021,33.9972400056452,2970988.17384082,0.0,1.0
2010-10-22,40.02,40.19,39.96,40.14,1525200,34.2023515592237,34.3476389096752,34.1510736708291,34.304907336013,1784628.86957663,0.0,1.0
2010-10-25,40.3,40.4,40.17,40.29,1691200,34.4416483717321,34.5271115190564,34.3305462802103,34.4331020569996,1978864.63691843,0.0,1.0
2010-10-26,40.38,40.44,40.05,40.1,2201000,34.5100188895916,34.5612967779862,34.2279905034211,34.2707220770833,2575379.05975489,0.0,1.0
2010-10-27,40.87,40.88,40.05,40.05,2921000,34.9287883114811,34.9373346262136,34.2279905034211,34.2279905034211,3417847.44822538,0.0,1.0
2010-10-28,40.66,40.98,40.34,40.96,2350200,34.8775104230865,35.1520014052652,34.6030194409077,35.134845718879,2739849.57185323,0.15,1.0
2010-10-29,39.75,40.43,39.42,39.88,6026400,34.0969266925157,34.6802200296455,33.8138578671439,34.2084386540258,7025542.27717483,0.0,1.0
2010-11-01,39.77,40.17,39.56,40.01,2428500,34.1140823789019,34.4571961066253,33.9339476718471,34.3199506155359,2831131.25914627,0.0,1.0
2010-11-02,39.89,39.99,39.69,39.88,2671700,34.2170164972189,34.3027949291497,34.0454596333572,34.2084386540258,3114652.4130373,0.0,1.0
2010-11-03,39.94,40.1,39.77,39.85,3210700,34.2599057131843,34.3971512042737,34.1140823789019,34.1827051244465,3743015.49670205,0.0,1.0
2010-11-04,41.09,41.1,39.96,40.21,4543600,35.2463576803892,35.2549355235822,34.2770613995705,34.4915074793976,5296902.61027671,0.0,1.0
2010-11-05,41.78,41.78,40.95,41.08,3876400,35.8382288607121,35.8382288607121,35.126267875686,35.2377798371961,4519084.70782565,0.0,1.0
2010-11-08,41.47,41.48,40.96,41.44,3099600,35.5723157217264,35.5808935649195,35.134845718879,35.5465821921472,3613495.75904871,0.0,1.0
2010-11-09,41.44,41.94,41.23,41.51,3174700,35.5465821921472,35.9754743518014,35.3664474850924,35.6066270944988,3701046.90484318,0.0,1.0
2010-11-10,41.61,41.78,41.18,41.45,2223000,35.6924055264296,35.8382288607121,35.3235582691269,35.5551600353403,2591560.54728522,0.0,1.0
2010-11-11,41.4,41.58,41.14,41.28,1245400,35.5122708193748,35.6666719968504,35.2892468963546,35.4093367010578,1451880.11947324,0.0,1.0
2010-11-12,41.07,41.44,40.96,41.26,1786900,35.229201994003,35.5465821921472,35.134845718879,35.3921810146716,2083157.68868374,0.0,1.0
2010-11-15,41.26,41.57,41.04,41.08,1281200,35.3921810146716,35.6580941536573,35.2034684644237,35.2377798371961,1493615.55248845,0.0,1.0
2010-11-16,40.78,41.35,40.55,41.14,1710500,34.9804445414035,35.4693816034094,34.7831541479625,35.2892468963546,1994091.01040548,0.0,1.0
2010-11-17,40.88,41.21,40.65,40.71,1661400,35.0662229733344,35.3492917987062,34.8689325798934,34.9203996390519,1936850.51428685,0.0,1.0
2010-11-18,41.04,41.41,40.97,41.21,2220200,35.2034684644237,35.5208486625679,35.1434235620721,35.3492917987062,2588296.32347398,0.0,1.0
2010-11-19,41.01,41.13,40.75,41.07,1658700,35.1777349348445,35.2806690531615,34.9547110118243,35.229201994003,1933702.86989743,0.0,1.0
2010-11-22,40.84,41.02,40.555,40.78,1444300,35.031911600562,35.1863127780376,34.7874430695591,34.9804445414035,1683756.5894935,0.0,1.0
2010-11-23,40.25,40.61,40.15,40.58,1731700,34.52581885217,34.834621207121,34.4400404202391,34.8088876775418,2018805.84783347,0.0,1.0
2010-11-24,40.9,40.99,40.28,40.34,1601100,35.0833786597205,35.1605792484583,34.5515523817492,34.6030194409077,1866553.12292324,0.0,1.0
2010-11-26,40.68,40.84,40.51,40.54,528100,34.8946661094727,35.031911600562,34.7488427751902,34.7745763047694,615655.926685256,0.0,1.0
2010-11-29,40.45,40.57,40.06,40.29,1765100,34.6973757160317,34.8003098343487,34.3628398315013,34.5601302249423,2057743.37472476,0.0,1.0
2010-11-30,40.12,40.49,40.06,40.09,3314100,34.4143068906599,34.731687088804,34.3628398315013,34.3885733610806,3863558.61887447,0.0,1.0
2010-12-01,41.31,41.35,40.49,40.49,2269500,35.4350702306371,35.4693816034094,34.731687088804,34.731687088804,2645769.97843626,0.0,1.0
2010-12-02,42.26,42.33,41.28,41.3,3267200,36.2499653339802,36.3100102363318,35.4093367010578,35.426492387444,3808882.87003611,0.0,1.0
2010-12-03,42.78,42.92,42.06,42.14,2870500,36.6960131800206,36.8161029847238,36.0784084701185,36.1470312156632,3346412.30363573,0.0,1.0
2010-12-06,43.28,43.465,42.47,42.54,3504300,37.1249053396749,37.283595438747,36.430100041035,36.4901449433866,4085292.67919551,0.0,1.0
2010-12-07,43.69,44.03,43.37,43.56,3387400,37.4765969105914,37.7682435791564,37.2021059284127,37.3650849490813,3949011.33507601,0.0,1.0
2010-12-08,43.34,43.71,43.23,43.68,2657200,37.1763723988335,37.4937525969776,37.0820161237095,37.4680190673984,3097748.39687192,0.0,1.0
2010-12-09,43.47,43.77,43.36,43.48,1829200,37.2878843603436,37.5452196561361,37.1935280852196,37.2964622035366,2132470.78411791,0.0,1.0
2010-12-10,43.68,43.7685,43.44,43.65,1681800,37.4680190673984,37.5439329796572,37.2621508307643,37.4422855378191,1960632.71634021,0.0,1.0
2010-12-13,44.13,44.47,43.855,44.05,3640800,37.8540220110872,38.1456686796521,37.6181313232774,37.7853992655425,4244423.58999372,0.0,1.0
2010-12-14,44.62,44.8225,44.0,44.14,2116700,38.2743363275484,38.4480376522084,37.7425100495771,37.8625998542803,2467636.62187973,0.0,1.0
2010-12-15,44.33,44.77,44.2,44.43,1561500,38.0255788749489,38.4030039754447,37.9140669134388,38.1113573068798,1820387.67187849,0.0,1.0
2010-12-16,44.49,44.62,44.21,44.38,1876500,38.1628243660383,38.2743363275484,37.9226447566319,38.0684680909144,2187612.8506436,0.0,1.0
2010-12-17,45.1,45.3,44.67,44.7,3253800,38.6860728008165,38.8576296646782,38.3172255435138,38.3429590730931,3793261.22751087,0.0,1.0
2010-12-20,45.33,45.6,44.84,45.11,2384600,38.8833631942575,39.1149649604708,38.4630488777963,38.6946506440096,2779952.89296282,0.0,1.0
2010-12-21,45.73,45.78,45.19,45.38,2672800,39.2264769219809,39.2693661379464,38.7632733895543,38.9262524102229,3115934.78667744,0.0,1.0
2010-12-22,45.95,45.95,45.4,45.65,2261100,39.4151894722288,39.4151894722288,38.9434080966091,39.1578541764362,2635977.30700253,0.0,1.0
2010-12-23,45.87,45.98,45.69,45.84,1776800,39.3465667266841,39.4409230018081,39.1921655492086,39.3208331971049,2071383.1670789,0.0,1.0
2010-12-27,45.88,46.0,45.67,45.74,937900,39.3551445698772,39.4580786881942,39.1750098628224,39.235054765174,1093398.39734539,0.0,1.0
2010-12-28,45.71,46.01,45.45,46.01,1312000,39.2093212355948,39.4666565313873,38.9862973125745,39.4666565313873,1529522.01441215,0.0,1.0
2010-12-29,45.92,46.0,45.73,45.8,1553100,39.3894559426496,39.4580786881942,39.2264769219809,39.2865218243325,1810595.00044475,0.0,1.0
2010-12-30,46.05,46.24,45.6,45.83,1154200,39.5009679041597,39.6639469248283,39.1149649604708,39.3122553539118,1345559.6867641,0.0,1.0
2010-12-31,46.01,46.04,45.78,45.78,1360900,39.4666565313873,39.4923900609666,39.2693661379464,39.2693661379464,1586529.35168712,0.0,1.0
2011-01-03,45.52,46.33,45.45,46.26,4151100,39.0463422149261,39.7411475135661,38.9862973125745,39.6811026112145,4839328.3795932,0.0,1.0
2011-01-04,44.99,45.8,44.84,45.54,5230900,38.5917165256926,39.2865218243325,38.4630488777963,39.0634979013123,6098152.97651564,0.0,1.0
2011-01-05,45.0,45.14,44.78,44.94,4418000,38.6002943688857,38.7203841735889,38.4115818186378,38.5488273097272,5150478.85645799,0.0,1.0
2011-01-06,44.78,45.09,44.42,45.0,3003000,38.4115818186378,38.6774949576235,38.1027794636867,38.6002943688857,3500880.03756074,0.0,1.0
2011-01-07,44.34,44.96,44.09,44.91,2520400,38.034156718142,38.5659829961133,37.8197106383149,38.5230937801479,2938267.74780822,0.0,1.0
2011-01-10,44.01,44.25,43.77,44.13,2699600,37.7510878927702,37.9569561294042,37.5452196561361,37.8540220110872,3147178.07172793,0.0,1.0
2011-01-11,43.95,44.205,43.82,44.2,1992200,37.6996208336117,37.9183558350354,37.5881088721016,37.9140669134388,2322495.24170113,0.0,1.0
2011-01-12,43.9,44.42,43.69,44.15,2827000,37.6567316176462,38.1027794636867,37.4765969105914,37.8711776974734,3295700.2551396,0.0,1.0
2011-01-13,43.83,43.97,43.31,43.86,2393700,37.5966867152946,37.7167765199978,37.1506388692542,37.6224202448739,2790561.62034937,0.0,1.0
2011-01-14,44.7,44.75,43.7,43.7,2404400,38.3429590730931,38.3858482890585,37.4851747537845,37.4851747537845,2803035.61848519,0.0,1.0
2011-01-18,44.89,45.05,44.55,44.67,1786100,38.5059380937617,38.6431835848511,38.2142914251968,38.3172255435138,2082225.0533091,0.0,1.0
2011-01-19,44.57,44.96,44.475,44.86,1306400,38.231447111583,38.5659829961133,38.1499576012487,38.4802045641825,1522993.56678966,0.0,1.0
2011-01-20,45.07,45.13,44.46,44.46,2253700,38.6603392712373,38.7118063303958,38.137090836459,38.137090836459,2627350.42978709,0.0,1.0
2011-01-21,45.32,45.45,44.92,45.38,1562100,38.8747853510644,38.9862973125745,38.531671623341,38.9262524102229,1821087.14840947,0.0,1.0
2011-01-24,45.01,45.31,44.72,45.22,1896000,38.6088722120788,38.8662075078713,38.3601147594793,38.7890069191336,2210345.83790048,0.0,1.0
2011-01-25,45.56,45.69,44.86,44.96,1913800,39.0806535876985,39.1921655492086,38.4802045641825,38.5659829961133,2231096.97498626,0.0,1.0
2011-01-26,45.77,45.92,45.55,45.62,1905000,39.2607882947533,39.3894559426496,39.0720757445054,39.132120646857,2220837.9858652,0.0,1.0
2011-01-27,45.91,45.97,45.47,45.71,1328000,39.3808780994565,39.432345158615,39.0034529989607,39.2093212355948,1548174.72190498,0.0,1.0
2011-01-28,45.32,46.09,45.31,45.85,1869000,39.0034529989607,39.6661330256421,38.994846764848,39.4595834069362,2171681.56886666,0.15,1.0
2011-01-31,45.74,45.74,45.1103,45.34,1563700,39.364914831696,39.364914831696,38.8229802696164,39.0206654671862,1816938.72083296,0.0,1.0
2011-02-01,46.26,46.31,45.59,45.89,2108000,39.8124390055587,39.8554701761225,39.2358213200048,39.4940083433872,2449387.23765164,0.0,1.0
2011-02-02,46.37,46.6,46.14,46.23,1702500,39.9071075807989,40.1050509653921,39.7091641962058,39.7866203032205,1978217.15944114,0.0,1.0
2011-02-03,46.16,46.57,45.98,46.33,1764500,39.7263766644313,40.0792322630538,39.5714644504019,39.872682644348,2050257.96054854,0.0,1.0
2011-02-04,48.16,48.25,46.52,46.86,5210100,41.4476234869803,41.525079593995,40.0362010924901,40.3288130523234,6053867.38467212,0.0,1.0
2011-02-07,48.7,48.74,47.8,47.82,2528500,41.9123601290685,41.9467850655195,41.1377990589215,41.155011527147,2937986.54193652,0.0,1.0
2011-02-08,49.19,49.3,48.87,48.87,2578600,42.334065600593,42.4287341758332,42.0586661089852,42.0586661089852,2996200.15702492,0.0,1.0
2011-02-09,49.22,49.27,48.91,49.07,1677400,42.3598843029313,42.402915473495,42.0930910454362,42.2307907912401,1949052.25447669,0.0,1.0
2011-02-10,49.6,49.78,48.84,48.98,2379300,42.6869211992156,42.841833413245,42.032847406647,42.1533346842254,2764623.83991677,0.0,1.0
2011-02-11,49.89,50.035,49.31,49.31,2021600,42.9365019884852,43.06129238312,42.437340409946,42.437340409946,2348994.89546326,0.0,1.0
2011-02-14,50.87,50.93,49.58,49.75,3570900,43.7799129315342,43.8315503362107,42.6697087309901,42.8160147109068,4149201.55926483,0.0,1.0
2011-02-15,51.32,51.99,50.46,50.54,3709600,44.1671934666077,44.7438111521617,43.4270573329117,43.4959072058136,4310363.80303251,0.0,1.0
2011-02-16,51.8,52.07,51.32,51.35,2223300,44.5802927040195,44.8126610250636,44.1671934666077,44.193012168946,2583359.88874331,0.0,1.0
2011-02-17,51.92,51.99,50.75,50.98,1843100,44.6835675133725,44.7438111521617,43.6766381221813,43.8745815067744,2141587.10517824,0.0,1.0
2011-02-18,52.93,52.99,51.55,51.94,2493100,45.5527971587597,45.6044345634362,44.3651368512009,44.7007799815979,2896853.568401,0.0,1.0
2011-02-22,52.24,53.05,52.1,52.29,3238000,44.9589670049803,45.6560719681126,44.8384797274019,45.001998175544,3762388.93525428,0.0,1.0
2011-02-23,51.97,52.46,51.61,51.79,3089600,44.7265986839362,45.1483041554607,44.4167742558774,44.5716864699068,3589955.7919585,0.0,1.0
2011-02-24,51.92,52.38,51.68,52.02,2591100,44.6835675133725,45.0794542825587,44.4770178946666,44.7696298544999,3010724.51208689,0.0,1.0
2011-02-25,52.49,52.55,51.88,52.21,2499600,45.1741228577989,45.2257602624754,44.6491425769215,44.9331483026421,2904406.23303323,0.0,1.0
2011-02-28,52.64,53.0,52.24,52.49,2521700,45.3032163694901,45.6130407975489,44.9589670049803,45.1741228577989,2930085.2927828,0.0,1.0
2011-03-01,51.89,52.94,51.73,52.84,2562300,44.6577488110342,45.5614033928724,44.5200490652303,45.475341051745,2977260.3980241,0.0,1.0
2011-03-02,51.02,51.93,50.985,51.84,3019100,43.9090064432254,44.6921737474852,43.8788846238308,44.6147176404705,3508038.42940895,0.0,1.0
2011-03-03,51.94,52.06,51.39,51.49,2251400,44.7007799815979,44.8040547909509,44.227437105397,44.3134994465244,2616010.63892263,0.0,1.0
2011-03-04,51.46,51.97,51.0,51.81,1891000,44.2876807441862,44.7265986839362,43.8917939749999,44.5888989381323,2197244.43377574,0.0,1.0
2011-03-07,51.17,51.9,51.05,51.56,1576300,44.0380999549166,44.666355045147,43.9348251455636,44.3737430853136,1831579.27073543,0.0,1.0
2011-03-08,51.64,51.91,51.17,51.4,1408500,44.4425929582156,44.6749612792597,44.0380999549166,44.2360433395097,1636604.32838346,0.0,1.0
2011-03-09,51.21,51.578,50.97,51.28,1264300,44.0725248913676,44.3892343067166,43.8659752726617,44.1327685301568,1469051.3683885,0.0,1.0
2011-03-10,49.91,50.99,49.36,50.99,4198400,42.9537144567107,43.8831877408872,42.4803715805097,43.8831877408872,4878324.18337602,0.0,1.0
2011-03-11,51.25,52.08,49.9301,50.46,4201300,44.1069498278185,44.8212672591764,42.9710129872773,43.4270573329117,4881693.8337504,0.0,1.0
2011-03-14,51.95,52.07,51.02,51.23,4235100,44.7093862157107,44.8126610250636,43.9090064432254,44.089737359593,4920967.68983798,0.0,1.0
2011-03-15,52.37,52.77,51.06,51.16,4672400,45.070848048446,45.4150974129558,43.9434313796764,44.0294937208038,5429087.72732615,0.0,1.0
2011-03-16,51.42,52.38,51.14,52.01,3192700,44.2532558077352,45.0794542825587,44.0122812525783,44.7610236203872,3709752.67250968,0.0,1.0
2011-03-17,51.81,52.13,51.5,52.11,1806900,44.5888989381323,44.8642984297401,44.3221056806372,44.8470859615146,2099524.57291876,0.0,1.0
2011-03-18,51.97,52.49,51.83,52.4,2339100,44.7265986839362,45.1741228577989,44.6061114063577,45.0966667507842,2717913.51403745,0.0,1.0
2011-03-21,52.2,52.4,51.92,52.22,1436600,44.9245420685293,45.0966667507842,44.6835675133725,44.9417545367548,1669255.07856278,0.0,1.0
2011-03-22,51.63,52.28,51.59,52.28,1268900,44.4339867241029,44.9933919414313,44.3995617876519,44.9933919414313,1474396.33105131,0.0,1.0
2011-03-23,51.5,51.77,50.98,51.49,1346200,44.3221056806372,44.5544740016813,43.8745815067744,44.3134994465244,1564214.94275457,0.0,1.0
2011-03-24,52.13,52.13,51.6,51.87,1173000,44.8642984297401,44.8642984297401,44.4081680217646,44.6405363428087,1362965.47901583,0.0,1.0
2011-03-25,52.27,52.63,51.98,52.15,995400,44.9847857073185,45.2946101353774,44.7352049180489,44.8815108979656,1156603.44229528,0.0,1.0
2011-03-28,52.41,52.68,52.2,52.3,1928000,45.105272984897,45.3376413059411,44.9245420685293,45.0106044096568,2240236.52475919,0.0,1.0
2011-03-29,52.55,52.57,52.01,52.15,1682800,45.2257602624754,45.2429727307009,44.7610236203872,44.8815108979656,1955326.77586346,0.0,1.0
2011-03-30,52.54,53.17,52.44,52.76,2304200,45.2171540283626,45.7593467774656,45.1310916872352,45.406491178843,2677361.51470442,0.0,1.0
2011-03-31,52.96,53.09,52.44,52.44,2691000,45.5786158610979,45.6904969045636,45.1310916872352,45.1310916872352,3126803.15774221,0.0,1.0
2011-04-01,53.76,53.99,53.2,53.2,1952500,46.2671145901176,46.4650579747107,45.7851654798038,45.7851654798038,2268704.26068066,0.0,1.0
2011-04-04,53.8,54.19,53.65,53.76,1849500,46.3015395265685,46.6371826569656,46.1724460148774,46.2671145901176,2149023.57496998,0.0,1.0
2011-04-05,53.44,54.01,53.33,53.57,1542400,45.9917150985097,46.4822704429362,45.8970465232695,46.1035961419754,1792189.21980735,0.0,1.0
2011-04-06,53.65,53.72,53.25,53.65,1397500,46.1724460148774,46.2326896536666,45.8281966503676,46.1724460148774,1623822.89592892,0.0,1.0
2011-04-07,54.17,54.58,53.38,53.52,2135800,46.6199701887401,46.9728257873626,45.9400776938332,46.0605649714117,2481689.40330948,0.0,1.0
2011-04-08,53.27,54.5,52.99,54.39,1957800,45.845409118593,46.9039759144607,45.6044345634362,46.8093073392205,2274862.58722694,0.0,1.0
2011-04-11,53.37,53.5,52.76,53.31,1487700,45.9314714597205,46.0433525031862,45.406491178843,45.879834055044,1728630.64205614,0.0,1.0
2011-04-12,52.21,52.77,52.06,52.75,2086000,44.9331483026421,45.4150974129558,44.8040547909509,45.3978849447303,2423824.37274256,0.0,1.0
2011-04-13,52.51,52.66,52.29,52.49,1461500,45.1913353260244,45.3204288377156,45.001998175544,45.1741228577989,1698187.59384624,0.0,1.0
2011-04-14,52.24,52.34,51.83,52.19,1433300,44.9589670049803,45.0450293461078,44.6061114063577,44.9159358344166,1665420.64882642,0.0,1.0
2011-04-15,52.47,52.76,51.88,52.26,1513000,45.1569103895734,45.406491178843,44.6491425769215,44.9761794732058,1758027.93670158,0.0,1.0
2011-04-18,51.49,51.92,51.35,51.86,2584000,44.3134994465244,44.6835675133725,44.193012168946,44.631930108696,3002474.67841169,0.0,1.0
2011-04-19,51.4,51.78,51.2596,51.66,1918100,44.2360433395097,44.563080235794,44.1152118125668,44.4598054264411,2228733.2355501,0.0,1.0
2011-04-20,51.89,52.4,51.85,51.93,2603300,44.6577488110342,45.0966667507842,44.6233238745832,44.6921737474852,3024900.28262738,0.0,1.0
2011-04-21,52.18,52.37,52.05,52.2,1674100,44.9073296003038,45.070848048446,44.7954485568381,44.9245420685293,1945217.82474033,0.0,1.0
2011-04-25,52.18,52.36,51.91,52.09,1029400,44.9073296003038,45.0622418143332,44.6749612792597,44.8298734932891,1196109.68806385,0.0,1.0
2011-04-26,52.74,52.9,52.38,52.44,1600000,45.3892787106176,45.5269784564215,45.0794542825587,45.1310916872352,1859117.44793293,0.0,1.0
2011-04-27,52.71,52.86,51.97,52.77,1185700,45.3634600082793,45.4925535199705,44.7265986839362,45.4150974129558,1377722.2237588,0.0,1.0
2011-04-28,53.28,53.36,52.48,52.67,1987800,45.983108864397,46.0521525714006,45.292671794361,45.4566505984945,2303236.70181426,0.15,1.0
2011-04-29,52.17,53.09,51.94,52.77,3247100,45.025127429722,45.8191300602634,44.8266267720867,45.542955232249,3762370.40671149,0.0,1.0
2011-05-02,52.58,53.45,52.51,53.45,2475100,45.3789764281155,46.1298267417796,45.3185631844873,46.1298267417796,2867864.55411032,0.0,1.0
2011-05-03,52.82,52.89,52.35,52.58,2229400,45.5861075491263,45.6465207927544,45.1804757704801,45.3789764281155,2583175.32097028,0.0,1.0
2011-05-04,52.84,53.0,52.34,52.72,2062200,45.6033684758772,45.7414558898844,45.1718453071047,45.4998029153718,2389442.9653292,0.0,1.0
2011-05-05,52.25,52.79,52.06,52.66,2014800,45.0941711367256,45.5602161589999,44.9301923325921,45.4480201351191,2334521.23292856,0.0,1.0
2011-05-06,52.52,53.12,52.4,52.6,1687700,45.3271936478628,45.8450214503898,45.2236280873574,45.3962373548664,1955514.93191062,0.0,1.0
2011-05-09,52.57,52.78,52.15,52.41,1396500,45.37034596474,45.5515856956245,45.0078665029711,45.2322585507328,1618105.47041132,0.0,1.0
2011-05-10,53.07,53.36,52.2,52.63,1666400,45.8018691335125,46.0521525714006,45.0510188198484,45.4221287449927,1930834.91292046,0.0,1.0
2011-05-11,52.69,53.24,52.525,52.86,1656400,45.4739115252454,45.9485870108952,45.3315088795505,45.6206294026281,1919248.0495448,0.0,1.0
2011-05-12,53.06,53.15,52.41,52.63,1675900,45.7932386701371,45.8709128405161,45.2322585507328,45.4221287449927,1941842.43312734,0.0,1.0
2011-05-13,52.84,53.16,52.64,53.0,1333200,45.6033684758772,45.8795433038916,45.4307592083682,45.7414558898844,1544760.62524337,0.0,1.0
2011-05-16,53.11,53.33,52.53,52.57,1611400,45.8363909870143,46.0262611812742,45.3358241112382,45.37034596474,1867107.16435432,0.0,1.0
2011-05-17,52.37,53.08,51.99,52.94,2031700,45.197736697231,45.810499596888,44.8697790889639,45.6896731096317,2354103.03203343,0.0,1.0
2011-05-18,52.47,52.75,52.23,52.32,1676400,45.2840413309855,45.5256943054981,45.0769102099747,45.1545843803538,1942421.77629613,0.0,1.0
2011-05-19,52.61,52.75,52.31,52.56,1492500,45.4048678182418,45.5256943054981,45.1459539169783,45.3617155013646,1729339.35881768,0.0,1.0
2011-05-20,52.23,52.69,52.16,52.5,1361000,45.0769102099747,45.4739115252454,45.0164969663466,45.3099327211119,1576972.10542772,0.0,1.0
2011-05-23,51.83,52.0,51.48,51.61,1983400,44.7316916749567,44.8784095523394,44.429625456816,44.5418214806968,2298138.48192898,0.0,1.0
2011-05-24,51.29,51.97,51.1,51.84,2599600,44.2656466526824,44.852518162213,44.1016678485489,44.7403221383322,3012121.00313732,0.0,1.0
2011-05-25,51.69,51.81,50.95,51.06,2438500,44.6108651877004,44.7144307482058,43.9722108979171,44.0671459950471,2825456.63415539,0.0,1.0
2011-05-26,51.94,51.99,51.48,51.48,2777200,44.8266267720867,44.8697790889639,44.429625456816,44.429625456816,3217903.69668909,0.0,1.0
2011-05-27,51.37,52.0,51.33,52.0,1929500,44.334690359686,44.8784095523394,44.3001685061842,44.8784095523394,2235685.28833415,0.0,1.0
2011-05-31,52.15,52.16,51.59,51.77,2908900,45.0078665029711,45.0164969663466,44.5245605539459,44.679908894704,3370502.68734658,0.0,1.0
2011-06-01,51.47,52.17,51.47,51.97,2004700,44.4209949934405,45.025127429722,44.4209949934405,44.852518162213,2322818.50091914,0.0,1.0
2011-06-02,51.56,51.71,51.14,51.5,1627700,44.4986691638196,44.6281261144513,44.1361897020507,44.4468863835669,1885993.75165665,0.0,1.0
2011-06-03,51.51,51.8,50.91,50.99,1505800,44.4555168469423,44.7058002848304,43.9376890444153,44.0067327514189,1744749.88710732,0.0,1.0
2011-06-06,51.49,52.12,51.13,51.33,2210000,44.4382559201914,44.9819751128448,44.1275592386752,44.3001685061842,2560696.8060215,0.0,1.0
2011-06-07,51.63,52.49,51.52,51.62,2642200,44.5590824074477,45.3013022577364,44.4641473103178,44.5504519440723,3061481.04111765,0.0,1.0
2011-06-08,50.55,51.46,50.52,51.46,1636200,43.6269923628991,44.4123645300651,43.6011009727728,44.4123645300651,1895842.58552596,0.0,1.0
2011-06-09,50.8,51.2977,50.63,50.81,2272200,43.8427539472854,44.2722921094815,43.6960360699027,43.8513844106608,2632767.09621812,0.0,1.0
2011-06-10,50.2,50.685,50.13,50.62,2090000,43.3249261447584,43.7435036184677,43.2645129011302,43.6874056065273,2421654.44551354,0.0,1.0
2011-06-13,50.47,50.7,50.14,50.22,1918100,43.5579486558955,43.7564493135309,43.2731433645057,43.3421870715093,2222476.2640859,0.0,1.0
2011-06-14,50.99,51.3,50.9,50.9,1756200,44.0067327514189,44.2742771160579,43.9290585810399,43.9290585810399,2034884.94603392,0.0,1.0
2011-06-15,50.12,50.87,49.93,50.62,1571900,43.2558824377548,43.9031671909135,43.0919036336212,43.6874056065273,1821339.05402045,0.0,1.0
2011-06-16,49.51,50.38,49.47,50.09,1965100,42.7294241718524,43.4802744855165,42.6949023183506,43.2299910476285,2276934.52195151,0.0,1.0
2011-06-17,49.39,50.0,49.18,49.9,3303200,42.625858611347,43.1523168772494,42.4446188804625,43.0660122434949,3827372.71024896,0.0,1.0
2011-06-20,49.58,50.19,49.16,49.17,2104700,42.7898374154805,43.3162956813829,42.4273579537116,42.4359884170871,2438687.13467577,0.0,1.0
2011-06-21,50.21,50.46,49.85,49.85,2053100,43.3335566081338,43.5493181925201,43.0228599266176,43.0228599266176,2378898.91965735,0.0,1.0
2011-06-22,49.56,50.25,49.55,50.14,1294000,42.7725764887296,43.3680784616356,42.7639460253542,43.2731433645057,1499340.12081078,0.0,1.0
2011-06-23,49.27,49.365,48.84,49.17,1806100,42.5222930508416,42.6042824529083,42.1511831256972,42.4359884170871,2092703.39427847,0.0,1.0
2011-06-24,49.12,49.56,48.66,49.38,2055800,42.3928361002098,42.7725764887296,41.9958347849391,42.6172281479715,2382027.37276877,0.0,1.0
2011-06-27,49.29,49.62,49.04,49.04,1469200,42.5395539775925,42.8243592689823,42.3237923932062,42.3237923932062,1702341.96715239,0.0,1.0
2011-06-28,49.73,49.93,49.48,49.55,1506300,42.9192943661122,43.0919036336212,42.703532781726,42.7639460253542,1745329.2302761,0.0,1.0
2011-06-29,50.69,50.72,49.82,49.94,2278000,43.7478188501554,43.7737102402818,42.9969685364913,43.1005340969967,2639487.47697601,0.0,1.0
2011-06-30,51.3,51.36,50.4602,50.73,1853500,44.2742771160579,44.3260598963106,43.5494908017876,43.7823407036572,2147625.12667911,0.0,1.0
2011-07-01,51.71,51.73,51.02,51.37,1896900,44.6281261144513,44.6453870412022,44.0326241415453,44.334690359686,2197912.11372949,0.0,1.0
2011-07-05,51.53,51.79,51.14,51.46,1780300,44.4727777736932,44.6971698214549,44.1361897020507,44.4123645300651,2062809.28676926,0.0,1.0
2011-07-06,51.48,51.5,51.0,51.44,1750500,44.429625456816,44.4468863835669,44.0153632147944,44.3951036033142,2028280.43390979,0.0,1.0
2011-07-07,51.83,52.17,51.76,51.9,1469900,44.7316916749567,45.025127429722,44.6712784313286,44.7921049185849,1703153.04758869,0.0,1.0
2011-07-08,51.67,51.74,51.27,51.31,1265700,44.5936042609495,44.6540175045777,44.2483857259315,44.2829075794333,1466549.29745765,0.0,1.0
2011-07-11,50.71,51.3,50.63,51.01,1133600,43.7650797769063,44.2742771160579,43.6960360699027,44.0239936781698,1313486.83226514,0.0,1.0
2011-07-12,51.27,51.74,50.66,50.66,1666900,44.2483857259315,44.6540175045777,43.7219274600291,43.7219274600291,1931414.25608925,0.0,1.0
2011-07-13,50.68,51.51,50.53,51.27,1334700,43.73918838678,44.4555168469423,43.6097314361482,44.2483857259315,1546498.65474972,0.0,1.0
2011-07-14,50.26,51.0,50.18,50.89,1244300,43.3767089250111,44.0153632147944,43.3076652180075,43.9204281176644,1441753.40983373,0.0,1.0
2011-07-15,49.86,50.46,49.58,50.46,1799100,43.0314903899931,43.5493181925201,42.7898374154805,43.5493181925201,2084592.58991551,0.0,1.0
2011-07-18,48.88,49.7995,48.71,49.74,1367700,42.185704979199,42.9792760865716,42.0389871018164,42.9279248294877,1584735.30388941,0.0,1.0
2011-07-19,49.05,49.05,48.16,48.19,2457400,42.3324228565817,42.3324228565817,41.5643116161666,41.590203006293,2847355.80593539,0.0,1.0
2011-07-20,49.6,49.7599,48.7701,49.14,1844900,42.8070983422314,42.9450994516048,42.0908561867028,42.4100970269607,2137660.42417604,0.0,1.0
2011-07-21,50.4,50.7499,49.84,50.04,1751300,43.4975354122674,43.7995153257744,43.0142294632422,43.1868387307512,2029207.38297984,0.0,1.0
2011-07-22,50.37,50.87,50.0,50.87,1363500,43.471644022141,43.9031671909135,43.1523168772494,43.9031671909135,1579868.82127163,0.0,1.0
2011-07-25,50.29,50.54,49.86,50.02,1448300,43.4026003151374,43.6183618995237,43.0314903899931,43.1695778040003,1678125.42269726,0.0,1.0
2011-07-26,50.58,50.76,50.18,50.18,1395000,43.6528837530255,43.8082320937836,43.3076652180075,43.3076652180075,1616367.44090497,0.0,1.0
2011-07-27,49.93,50.94,49.91,50.31,2355900,43.0919036336212,43.9635804345417,43.0746427068703,43.4198612418883,2729749.14267242,0.0,1.0
2011-07-28,49.39,50.14,49.22,49.85,1781600,42.7553155619787,43.4045661526141,42.608152094768,43.1535225909018,2058065.12812293,0.15,1.0
2011-07-29,48.12,48.79,47.71,48.0,3778600,41.6559178951694,42.2359150894704,41.3009942389553,41.5520378006677,4364955.59784761,0.0,1.0
2011-08-01,47.85,48.76,47.5801,48.62,2145700,41.4221876825406,42.2099450658449,41.1885440366573,42.0887516222597,2478665.43860203,0.0,1.0
2011-08-02,47.08,47.89,47.07,47.44,2471000,40.7556237428216,41.4568143807078,40.7469670682798,41.0672640263266,2854444.84260875,0.0,1.0
2011-08-03,47.45,47.5,46.57,47.03,2566800,41.0759207008684,41.1192040735774,40.3141333411895,40.7123403701125,2965110.89518744,0.0,1.0
2011-08-04,46.02,47.21,46.01,46.96,3553500,39.8380162413902,40.868160511865,39.8293595668483,40.6517436483199,4104925.02962776,0.0,1.0
2011-08-05,44.89,46.59,44.54,46.56,6057500,38.8598120181661,40.3314466902731,38.5568284092029,40.3054766666477,6997490.74629807,0.0,1.0
2011-08-08,41.79,44.84,41.76,44.03,6135900,36.1762429102063,38.8165286454571,36.1502728865809,38.1153380075708,7088056.7016443,0.0,1.0
2011-08-09,45.44,45.51,41.96,42.62,5983400,39.3359291179654,39.3965258397581,36.323406377417,36.8947468971762,6911892.05635987,0.0,1.0
2011-08-10,43.36,45.04,43.26,44.51,5225600,37.5353408132698,38.9896621362932,37.4487740678518,38.5308583855775,6036498.16654647,0.0,1.0
2011-08-11,45.55,46.06,43.25,43.62,4016400,39.4311525379253,39.8726429395574,37.44011739331,37.7604143513568,4639656.92669114,0.0,1.0
2011-08-12,45.45,46.26,44.91,45.84,1953000,39.3445857925072,40.0457764303935,38.8771253672497,39.6821960996377,2256062.63764262,0.0,1.0
2011-08-15,46.37,46.37,45.61,45.89,1922200,40.1409998503534,40.1409998503534,39.4830925851761,39.7254794723467,2220483.15518517,0.0,1.0
2011-08-16,46.04,46.32,45.45,46.03,2092500,39.8553295904738,40.0977164776443,39.3445857925072,39.846672915932,2417209.9689028,0.0,1.0
2011-08-17,46.41,46.79,45.9,46.27,1634200,40.1756265485206,40.5045801811092,39.7341361468885,40.0544331049353,1887791.89064801,0.0,1.0
2011-08-18,44.25,45.11,43.955,45.08,3133900,38.3057848474905,39.0502588580858,38.0504129485073,39.0242888344604,3620212.34004516,0.0,1.0
2011-08-19,44.28,45.15,43.69,43.74,2773300,38.331754871116,39.0848855562531,37.8210110731494,37.8642944458584,3203655.15257258,0.0,1.0
2011-08-22,43.55,45.23,43.18,45.23,3063200,37.6998176295641,39.1541389525875,37.3795206715173,39.1541389525875,3538541.25531329,0.0,1.0
2011-08-23,45.47,45.48,43.66,43.75,2821400,39.3618991415908,39.3705558161326,37.795041049524,37.8729511204002,3259219.2144623,0.0,1.0
2011-08-24,45.38,45.95,44.74,45.37,3101500,39.2839890707146,39.7774195195975,38.729961900039,39.2753323961728,3582784.57278473,0.0,1.0
2011-08-25,45.15,45.82,44.47,45.6,2579000,39.0848855562531,39.664882750554,38.4962316874103,39.4744359106343,2979204.06681019,0.0,1.0
2011-08-26,46.04,46.355,44.82,45.07,2396900,39.8553295904738,40.1280148385407,38.7992152963735,39.0156321599186,2768846.15267055,0.0,1.0
2011-08-29,47.15,47.15,46.35,46.57,1930000,40.8162204646142,40.8162204646142,40.1236865012698,40.3141333411895,2229493.54359972,0.0,1.0
2011-08-30,46.7,47.04,46.16,46.94,1292700,40.426670110233,40.7209970446543,39.9592096849754,40.6344302992363,1493298.60301106,0.0,1.0
2011-08-31,46.73,47.24,46.245,47.16,2381900,40.4526401338584,40.8941305354905,40.0327914185808,40.824877139156,2751518.48264257,0.0,1.0
2011-09-01,46.17,47.28,46.11,46.81,2416800,39.9678663595172,40.9287572336577,39.9159263122664,40.5218935301928,2791834.19490767,0.0,1.0
2011-09-02,44.83,45.84,44.83,45.63,2173900,38.8078719709153,39.6821960996377,38.8078719709153,39.5004059342597,2511241.45825462,0.0,1.0
2011-09-06,44.36,44.41,43.59,43.59,2294500,38.4010082674504,38.4442916401594,37.7344443277314,37.7344443277314,2650555.92527956,0.0,1.0
2011-09-07,45.74,45.77,44.93,45.0,1370500,39.5956293542196,39.621599377845,38.8944387163333,38.955035438126,1583171.45155617,0.0,1.0
2011-09-08,45.02,45.78,44.93,45.39,1820200,38.9723487872096,39.6302560523868,38.8944387163333,39.2926457452564,2102654.99899492,0.0,1.0
2011-09-09,43.59,44.58,43.41,44.52,2696500,37.7344443277314,38.5914551073701,37.5786241859788,38.5395150601193,3114937.48202934,0.0,1.0
2011-09-12,43.4,43.51,42.43,43.1,2811800,37.569967511437,37.6651909313969,36.7302700808819,37.3102672751829,3248129.5056444,0.0,1.0
2011-09-13,42.84,43.67,42.33,43.62,3220900,37.0851937370959,37.8036977240658,36.6437033354638,37.7604143513568,3720712.82620743,0.0,1.0
2011-09-14,42.9,43.31,42.49,43.23,2980100,37.1371337843468,37.4920574405608,36.7822101281327,37.4228040442263,3442545.96335829,0.0,1.0
2011-09-15,43.77,43.98,43.11,43.4,3082200,37.8902644694839,38.0720546348618,37.3189239497247,37.569967511437,3560489.63734872,0.0,1.0
2011-09-16,44.02,44.12,43.08,43.99,2571500,38.106681333029,38.1932480784471,37.2929539260993,38.0807113094036,2970540.2317962,0.0,1.0
2011-09-19,43.47,43.74,42.93,43.27,1842800,37.6305642332297,37.8642944458584,37.1631038079722,37.4574307423936,2128762.02183708,0.0,1.0
2011-09-20,43.06,44.03,43.04,43.73,1650900,37.2756405770157,38.1153380075708,37.258327227932,37.8556377713166,1907083.36327915,0.0,1.0
2011-09-21,41.13,43.2,41.13,43.04,2909100,35.6049023904471,37.3968340206009,35.6049023904471,37.258327227932,3360528.32522588,0.0,1.0
2011-09-22,40.43,41.01,39.68,40.66,4355700,34.9989351725207,35.5010222959455,34.3496845818853,35.1980386869823,5031608.82272399,0.0,1.0
2011-09-23,40.0,40.77,39.88,40.31,3106900,34.6266981672231,35.2932621069421,34.5228180727214,34.8950550780191,3589022.5339948,0.0,1.0
2011-09-26,40.74,40.785,39.74,40.54,3455300,35.2672920833167,35.3062471187548,34.4016246291361,35.0941585924806,3991486.54984461,0.0,1.0
2011-09-27,41.21,42.2,40.95,41.44,2942100,35.6741557867816,36.5311665664204,35.4490822486946,35.8732593012431,3398649.19928742,0.0,1.0
2011-09-28,40.05,41.24,39.9875,41.15,3034400,34.6699815399321,35.700125810407,34.6158773240458,35.6222157395307,3505272.12885958,0.0,1.0
2011-09-29,42.29,42.29,40.86,40.92,4576500,36.6090766372966,36.6090766372966,35.3711721778184,35.4231122250692,5286672.1255358,0.0,1.0
2011-09-30,41.98,42.49,41.38,41.6,4631200,36.3407197265006,36.7822101281327,35.8213192539923,36.011766093912,5349860.36223783,0.0,1.0
2011-10-03,40.62,42.42,40.62,41.63,3994000,35.163411988815,36.7216134063401,35.163411988815,36.0377361175374,4613780.93944937,0.0,1.0
2011-10-04,42.15,42.3,39.9,40.06,4500000,36.4878831937113,36.6177333118384,34.540131421805,34.6786382144739,5198301.00839313,0.0,1.0
2011-10-05,43.27,43.42,41.64,42.11,4956900,37.4574307423936,37.5872808605207,36.0463927920792,36.4532564955441,5726101.8374453,0.0,1.0
2011-10-06,43.98,44.01,42.7,43.02,3354900,38.0720546348618,38.0980246584872,36.9640002935106,37.2410138788484,3875506.67845735,0.0,1.0
2011-10-07,43.3,44.33,43.11,44.29,3132500,37.483400766019,38.375038243825,37.3189239497247,38.3404115456578,3618595.09084254,0.0,1.0
2011-10-10,44.41,44.52,43.89,44.14,3005700,38.4442916401594,38.5395150601193,37.9941445639855,38.2105614275307,3472118.52020605,0.0,1.0
2011-10-11,44.32,44.49,43.7,43.95,1908300,38.3663815692832,38.5135450364939,37.8296677476912,38.0460846112364,2204426.18095924,0.0,1.0
2011-10-12,44.87,45.28,44.39,44.59,2970400,38.8424986690825,39.1974223252965,38.4269782910758,38.6001117819119,3431340.73674021,0.0,1.0
2011-10-13,44.72,44.9,44.28,44.71,1760400,38.7126485509554,38.8684686927079,38.331754871116,38.7039918764136,2033575.35448339,0.0,1.0
2011-10-14,45.12,45.2,44.63,45.15,1805600,39.0589155326276,39.1281689289621,38.6347384800792,39.0848855562531,2085789.4001677,0.0,1.0
2011-10-17,44.44,44.94,44.37,44.94,2878600,38.4702616637848,38.9030953908751,38.4096649419922,38.9030953908751,3325295.39616899,0.0,1.0
2011-10-18,45.98,46.32,44.45,44.58,2497500,39.8033895432229,40.0977164776443,38.4789183383267,38.5914551073701,2885057.05965818,0.0,1.0
2011-10-19,46.59,47.25,45.63,45.8,3607200,40.3314466902731,40.9027872100323,39.5004059342597,39.6475694014704,4166958.08832793,0.0,1.0
2011-10-20,47.31,47.44,46.22,46.53,4556200,40.9547272572831,41.0672640263266,40.0111497322263,40.2795066430223,5263222.01209794,0.0,1.0
2011-10-21,49.33,49.33,47.79,47.79,4326700,42.7033755147279,42.7033755147279,41.3702476352898,41.3702476352898,4998108.66066989,0.0,1.0
2011-10-24,50.18,50.27,49.28,49.28,2991000,43.4391928507814,43.5171029216576,42.6600921420188,42.6600921420188,3455137.40357862,0.0,1.0
2011-10-25,49.09,49.69,48.27,48.97,3689400,42.4956153257245,43.0150157982329,41.7857680132965,42.3917352312229,4261913.72008124,0.0,1.0
2011-10-26,49.72,50.26,48.97,49.73,3162500,43.0409858218583,43.5084462471158,42.3917352312229,43.0496424964001,3653250.4308985,0.0,1.0
2011-10-27,50.27,51.11,49.81,50.64,3468800,43.5171029216576,44.2442635831693,43.1188958927345,43.8373998797044,4007081.45286979,0.0,1.0
2011-10-28,47.99,49.86,45.83,49.29,7038100,41.673231244253,43.2970891818807,39.7975450703087,42.8021164415343,8104925.12616427,0.15,1.0
2011-10-31,46.62,47.38,46.56,47.12,5234000,40.4835599209642,41.1435235747595,40.4314575272436,40.9177465353032,6027362.22991203,0.0,1.0
2011-11-01,45.56,46.26,45.25,45.27,5526500,39.5630842985657,40.1709455586402,39.2938885976755,39.3112560622491,6364198.96133144,0.0,1.0
2011-11-02,46.91,47.29,46.28,46.39,4248700,40.7353881572808,41.0653699841784,40.1883130232138,40.2838340783683,4892711.86592037,0.0,1.0
2011-11-03,47.3,47.465,46.41,47.31,2283400,41.0740537164652,41.2173352991971,40.3012015429419,41.082737448752,2629514.50435253,0.0,1.0
2011-11-04,47.41,47.68,46.74,46.78,2979900,41.1695747716198,41.4040355433628,40.5877647084056,40.6224996375527,3431588.97762989,0.0,1.0
2011-11-07,47.42,47.47,46.77,47.25,2266800,41.1782585039066,41.2216771653405,40.6138159052659,41.0306350550313,2610398.30010786,0.0,1.0
2011-11-08,48.3,48.39,47.43,47.85,2312500,41.9424269451431,42.0205805357241,41.1869422361933,41.5516589922381,2663025.44070913,0.0,1.0
2011-11-09,47.5,47.91,47.15,47.23,3568900,41.2477283622008,41.6037613859587,40.9437977321635,41.0132675904578,4109868.75474456,0.0,1.0
2011-11-10,47.39,48.02,47.09,48.02,2698100,41.1522073070462,41.6992824411133,40.8916953384429,41.6992824411133,3107074.13689829,0.0,1.0
2011-11-11,48.09,48.48,47.8665,47.98,1733100,41.7600685671208,42.0987341263052,41.5659871505113,41.6645475119662,1995800.81785642,0.0,1.0
2011-11-14,47.45,47.99,47.26,47.91,1172500,41.2043097007669,41.673231244253,41.0393187873181,41.6037613859587,1350225.87210009,0.0,1.0
2011-11-15,47.37,47.69,47.22,47.4,1673600,41.1348398424727,41.4127192756496,41.004583858171,41.160891039333,1927281.89300358,0.0,1.0
2011-11-16,46.5,47.31,46.46,46.92,1863400,40.3793551335229,41.082737448752,40.3446202043758,40.7440718895676,2145851.5053913,0.0,1.0
2011-11-17,46.42,46.8297,46.2,46.5,2761800,40.3098852752287,40.665657787018,40.1188431649195,40.3793551335229,3180429.69174073,0.0,1.0
2011-11-18,45.78,46.35,45.74,46.34,2839700,39.7541264088748,40.2490991492212,39.7193914797277,40.2404154169344,3270137.66226236,0.0,1.0
2011-11-21,44.8,45.42,44.48,45.14,2362600,38.9031206447704,39.4415120465507,38.6252412115935,39.1983675425209,2720719.52701379,0.0,1.0
2011-11-22,44.01,44.74,43.95,44.6,2525400,38.2171057941149,38.8510182510498,38.1650034003942,38.7294459990349,2908196.51803971,0.0,1.0
2011-11-23,43.68,44.07,43.45,43.75,2519600,37.9305426286512,38.2692081878356,37.7308167860553,37.9913287546586,2901517.36233976,0.0,1.0
2011-11-25,44.23,44.36,43.37,43.42,1163700,38.408147904424,38.5210364241522,37.661346927761,37.7047655891949,1340091.98069328,0.0,1.0
2011-11-28,44.69,44.97,44.33,44.96,1654100,38.8075995896159,39.0507440936457,38.4949852272918,39.0420603613589,1904826.11090895,0.0,1.0
2011-11-29,44.46,44.81,44.37,44.68,1114300,38.60787374702,38.9118043770572,38.5297201564389,38.7989158573291,1283203.99938689,0.0,1.0
2011-11-30,45.97,46.06,44.62,44.63,3475400,39.9191173223236,39.9972709129046,38.7468134636084,38.7554971958952,4002196.15854724,0.0,1.0
2011-12-01,45.87,46.04,45.58,45.76,1073900,39.8322799994558,39.9799034483311,39.5804517631392,39.7367589443012,1236680.22520109,0.0,1.0
2011-12-02,46.01,46.55,45.98,46.31,1690600,39.9538522514707,40.4227737949568,39.9278010546104,40.2143642200741,1946858.72867582,0.0,1.0
2011-12-05,46.25,46.66,45.96,46.61,2083600,40.1622618263534,40.5182948501114,39.9104335900368,40.4748761886775,2399429.10627526,0.0,1.0
2011-12-06,46.19,46.38,46.05,46.25,1562200,40.1101594326327,40.2751503460815,39.9885871806178,40.1622618263534,1798996.04042197,0.0,1.0
2011-12-07,46.23,46.45,45.83,46.45,1939300,40.1448943617798,40.335936472089,39.7975450703087,40.335936472089,2233256.31877501,0.0,1.0
2011-12-08,45.8,46.2,45.72,45.84,3399300,39.7714938734483,40.1188431649195,39.7020240151541,39.8062288025955,3914561.02944974,0.0,1.0
2011-12-09,46.29,46.46,45.84,46.15,2477700,40.1969967555005,40.3446202043758,39.8062288025955,40.0754245034856,2853266.22030054,0.0,1.0
2011-12-12,45.33,45.97,45.08,45.83,1490700,39.3633584559697,39.9191173223236,39.1462651488003,39.7975450703087,1716658.17274166,0.0,1.0
2011-12-13,44.51,45.61,44.36,45.44,3365300,38.6512924084538,39.6065029599995,38.5210364241522,39.4588795111243,3875407.35810526,0.0,1.0
2011-12-14,45.06,45.21,44.46,44.49,3111600,39.1288976842267,39.2591536685284,38.60787374702,38.6339249438803,3583251.8751613,0.0,1.0
2011-12-15,45.21,45.55,45.07,45.49,1874000,39.2591536685284,39.5544005662789,39.1375814165135,39.5022981725582,2158058.23822223,0.0,1.0
2011-12-16,44.86,45.65,44.71,45.42,2638600,38.9552230384911,39.6412378891467,38.8249670541894,39.4415120465507,3038555.21204545,0.0,1.0
2011-12-19,44.58,45.05,44.435,44.85,1628300,38.7120785344613,39.1202139519399,38.586164416303,38.9465393062043,1875115.38382991,0.0,1.0
2011-12-20,45.79,45.84,45.13,45.23,2700800,39.7628101411616,39.8062288025955,39.1896838102342,39.2765211331019,3110183.39903446,0.0,1.0
2011-12-21,46.3,46.37,45.8,45.85,2019800,40.2056804877873,40.2664666137948,39.7714938734483,39.8149125348822,2325958.39357591,0.0,1.0
2011-12-22,47.0,47.08,46.22,46.31,2272900,40.8135417478618,40.8830116061561,40.1362106294931,40.2143642200741,2617422.9293785,0.0,1.0
2011-12-23,46.86,47.18,46.66,47.03,1449800,40.6919694958469,40.9698489290239,40.5182948501114,40.8395929447222,1669558.60927139,0.0,1.0
2011-12-27,47.12,47.23,46.79,46.92,1522500,40.9177465353032,41.0132675904578,40.6311833698395,40.7440718895676,1753278.37123444,0.0,1.0
2011-12-28,46.75,47.22,46.72,47.1,1098100,40.5964484406924,41.004583858171,40.570397243832,40.9003790707296,1264548.42656981,0.0,1.0
2011-12-29,46.87,46.905,46.64,46.75,1232500,40.7006532281337,40.7310462911374,40.5009273855378,40.5964484406924,1419320.5862374,0.0,1.0
2011-12-30,46.8,47.02,46.76,46.94,640500,40.6398671021263,40.8309092124354,40.6051321729791,40.7614393541412,737586.073415867,0.0,1.0
2012-01-03,47.03,47.85,46.86,47.5,1793700,40.8395929447222,41.5516589922381,40.6919694958469,41.2477283622008,2065586.47913511,0.0,1.0
2012-01-04,46.24,46.78,46.15,46.76,1284800,40.1535780940666,40.6224996375527,40.0754245034856,40.6051321729791,1479548.14539377,0.0,1.0
2012-01-05,46.5,46.72,45.58,45.98,1525300,40.3793551335229,40.570397243832,39.5804517631392,39.9278010546104,1756502.79122751,0.0,1.0
2012-01-06,46.14,46.6,45.87,46.48,1064400,40.0667407711988,40.4661924563907,39.8322799994558,40.3619876689493,1225740.22879602,0.0,1.0
2012-01-09,46.26,46.49,45.9,46.16,2141500,40.1709455586402,40.3706714012361,39.8583311963161,40.0841082357724,2466105.50541777,0.0,1.0
2012-01-10,46.74,46.91,46.33,46.54,1797600,40.5877647084056,40.7353881572808,40.2317316846476,40.41409006267,2070077.63555404,0.0,1.0
2012-01-11,46.43,46.5,46.09,46.5,891500,40.3185690075154,40.3793551335229,40.0233221097649,40.3793551335229,1026632.29422365,0.0,1.0
2012-01-12,46.67,46.89,46.44,46.57,1861400,40.5269785823981,40.7180206927073,40.3272527398022,40.4401412595303,2143548.34825339,0.0,1.0
2012-01-13,46.28,46.36,45.7,46.2,1929800,40.1883130232138,40.257782881508,39.6846565505806,40.1188431649195,2222316.32236993,0.0,1.0
2012-01-17,46.48,47.0,46.37,46.48,1826300,40.3619876689493,40.8135417478618,40.2664666137948,40.3619876689493,2103127.94048306,0.0,1.0
2012-01-18,46.95,46.98,46.03,46.38,1768300,40.770123086428,40.7961742832883,39.9712197160443,40.2751503460815,2036336.38348365,0.0,1.0
2012-01-19,47.5,47.63,46.94,47.14,1652200,41.2477283622008,41.3606168819289,40.7614393541412,40.9351139998768,1902638.11162794,0.0,1.0
2012-01-20,47.49,47.69,47.1901,47.49,2644900,41.239044629914,41.4127192756496,40.9786194986335,41.239044629914,3045810.15702987,0.0,1.0
2012-01-23,47.16,47.4687,46.74,47.35,2183200,40.9524814644503,41.2205482801432,40.5877647084056,41.1174723778991,2514126.3317432,0.0,1.0
2012-01-24,47.03,47.4,46.8,46.83,1707000,40.8395929447222,41.160891039333,40.6398671021263,40.6659182989866,1965744.61720669,0.0,1.0
2012-01-25,47.5,47.52,46.74,46.86,1863200,41.2477283622008,41.2650958267744,40.5877647084056,40.6919694958469,2145621.18967751,0.0,1.0
2012-01-26,47.65,47.77,47.2825,47.71,2681800,41.3779843465025,41.4821891339438,41.0588571849634,41.4300867402232,3088303.40622431,0.0,1.0
2012-01-27,48.14,48.27,47.0836,47.2,2417300,41.8034872285547,41.9163757482828,40.8861377497793,40.9872163935974,2783710.87473564,0.0,1.0
2012-01-30,47.97,48.045,47.25,47.42,1886800,41.7861197639811,41.8514514083901,41.1589359776549,41.3070210383153,2166025.38142385,0.15,1.0
2012-01-31,48.43,48.64,48.15,48.17,2697400,42.1868205163562,42.3697491207013,41.9429157105626,41.960337482405,3096585.15150132,0.0,1.0
2012-02-01,49.37,49.46,48.83,48.85,2557500,43.0056437929487,43.0840417662394,42.535255953204,42.5526777250464,2935981.50995945,0.0,1.0
2012-02-02,49.37,49.51,49.02,49.5,3811100,43.0056437929487,43.1275961958454,42.7007627857068,43.1188853099242,4375100.34510517,0.0,1.0
2012-02-03,48.06,49.21,46.2601,47.14,8407500,41.8645177372719,42.8662696182095,40.2966453803157,41.0631162325218,9651716.34212478,0.0,1.0
2012-02-06,47.98,48.17,47.14,47.95,4518000,41.7948306499023,41.960337482405,41.0631162325218,41.7686979921387,5186613.67037999,0.0,1.0
2012-02-07,48.03,48.16,47.35,47.46,5771100,41.8383850795083,41.9516265964838,41.2460448368669,41.3418645820001,6625158.51109561,0.0,1.0
2012-02-08,48.58,48.73,47.78,48.1,4143900,42.3174838051741,42.4481470939921,41.6206129314784,41.8993612809567,4757151.03777947,0.0,1.0
2012-02-09,48.65,48.79,48.29,48.58,3034000,42.3784600066225,42.5004124095192,42.0648681134594,42.3174838051741,3482998.20184438,0.0,1.0
2012-02-10,48.56,48.995,48.18,48.31,3398300,42.3000620333317,42.6789855709038,41.9690483683262,42.0822898853018,3901210.54361495,0.0,1.0
2012-02-13,48.68,49.0,48.56,48.79,2879000,42.4045926643861,42.6833410138644,42.3000620333317,42.5004124095192,3305059.9285135,0.0,1.0
2012-02-14,48.29,48.56,48.19,48.43,2005300,42.0648681134594,42.3000620333317,41.9777592542474,42.1868205163562,2302062.06135746,0.0,1.0
2012-02-15,48.0,48.43,47.81,48.35,4776300,41.8122524217447,42.1868205163562,41.646745589242,42.1171334289866,5483139.19296945,0.0,1.0
2012-02-16,47.56,48.47,47.47,48.1,3029600,41.428973441212,42.2216640600409,41.3505754679213,41.8993612809567,3477947.0508595,0.0,1.0
2012-02-17,47.62,47.875,47.27,47.83,2837100,41.4812387567392,41.7033663477297,41.1763577494973,41.6641673610843,3256959.19527116,0.0,1.0
2012-02-21,47.59,47.67,47.16,47.31,2669900,41.4551060989756,41.5247931863452,41.0805380043642,41.2112012931821,3065015.45784585,0.0,1.0
2012-02-22,47.74,47.77,47.431,47.48,2035200,41.5857693877936,41.6119020455572,41.3166030128286,41.3592863538425,2336386.92827741,0.0,1.0
2012-02-23,48.17,48.195,47.55,47.67,1834600,41.960337482405,41.982114697208,41.4202625552908,41.5247931863452,2106100.36292146,0.0,1.0
2012-02-24,47.53,48.17,47.48,48.17,1413500,41.4028407834484,41.960337482405,41.3592863538425,41.960337482405,1622682.25389157,0.0,1.0
2012-02-27,47.6,47.75,47.05,47.26,1286200,41.4638169848968,41.5944802737148,40.984718259231,41.1676468635761,1476543.27198821,0.0,1.0
2012-02-28,46.83,47.52,46.79,47.35,2150400,40.7930787689647,41.3941298975273,40.7582352252799,41.2460448368669,2468635.24497236,0.0,1.0
2012-02-29,46.81,47.3859,46.74,47.0,2253600,40.7756569971223,41.277316917324,40.7146807956739,40.941163829625,2587107.69534492,0.0,1.0
2012-03-01,47.28,47.32,46.74,46.81,1496800,41.1850686354185,41.2199121791033,40.7146807956739,40.7756569971223,1718309.72594617,0.0,1.0
2012-03-02,47.28,47.41,47.105,47.29,1823800,41.1850686354185,41.2983101523941,41.0326281317976,41.1937795213397,2093702.08323131,0.0,1.0
2012-03-05,47.36,47.54,47.1,47.16,1512600,41.2547557227881,41.4115516693696,41.028272688837,41.0805380043642,1736447.94993731,0.0,1.0
2012-03-06,47.13,47.404,46.8444,47.02,2263200,41.0544053466006,41.2930836208414,40.8056224446912,40.9585856014674,2598128.38840283,0.0,1.0
2012-03-07,47.2,47.39,46.95,47.23,1409000,41.115381548049,41.2808883805517,40.897609400019,41.1415142058125,1617516.30402067,0.0,1.0
2012-03-08,47.52,47.56,47.12,47.43,1258400,41.3941298975273,41.428973441212,41.0456944606794,41.3157319242365,1444629.18167467,0.0,1.0
2012-03-09,48.07,48.24,47.49,47.66,1599000,41.8732286231931,42.0213136838534,41.3679972397637,41.516082300424,1835634.18745852,0.0,1.0
2012-03-12,48.2,48.4,47.94,48.23,1769400,41.9864701401686,42.1606878585926,41.7599871062175,42.0126027979322,2031251.48923647,0.0,1.0
2012-03-13,48.79,48.79,47.96,48.29,2316500,42.5004124095192,42.5004124095192,41.7774088780599,42.0648681134594,2659316.19465145,0.0,1.0
2012-03-14,49.0,49.02,48.6,48.67,1637300,42.6833410138644,42.7007627857068,42.3349055770165,42.3958817784649,1879602.16080415,0.0,1.0
2012-03-15,49.03,49.17,48.77,49.17,2373000,42.709473671628,42.8314260745247,42.4829906376768,42.8314260745247,2724177.5652527,0.0,1.0
2012-03-16,48.97,49.3,48.86,49.01,3164800,42.6572083561008,42.9446675915003,42.5613886109676,42.6920518997856,3633155.14475843,0.0,1.0
2012-03-19,49.0,49.21,48.7,48.81,1854600,42.6833410138644,42.8662696182095,42.4220144362285,42.5178341813616,2129060.14012544,0.0,1.0
2012-03-20,48.68,49.0,48.48,48.74,1695200,42.4045926643861,42.6833410138644,42.2303749459621,42.4568579799133,1946070.71580969,0.0,1.0
2012-03-21,48.57,48.84,48.56,48.68,1460400,42.3087729192529,42.5439668391252,42.3000620333317,42.4045926643861,1676522.93143491,0.0,1.0
2012-03-22,48.35,48.65,48.11,48.33,1417200,42.1171334289866,42.3784600066225,41.9080721668779,42.0997116571442,1626929.81267431,0.0,1.0
2012-03-23,48.66,48.81,48.26,48.29,1138300,42.3871708925437,42.5178341813616,42.0387354556958,42.0648681134594,1306755.71956475,0.0,1.0
2012-03-26,49.0,49.09,48.5,48.9,1793900,42.6833410138644,42.7617389871551,42.2477967178045,42.5962321546524,2059377.21631135,0.0,1.0
2012-03-27,48.62,49.09,48.62,48.98,1571500,42.3523273488589,42.7617389871551,42.3523273488589,42.665919242022,1804064.49380305,0.0,1.0
2012-03-28,49.17,49.17,48.61,48.66,1667700,42.8314260745247,42.8314260745247,42.3436164629377,42.3871708925437,1914501.02215421,0.0,1.0
2012-03-29,48.97,49.03,48.545,48.67,1950200,42.6572083561008,42.709473671628,42.2869957044499,42.3958817784649,2238807.87516048,0.0,1.0
2012-03-30,49.06,49.17,48.75,49.09,1449600,42.7356063293916,42.8314260745247,42.4655688658345,42.7617389871551,1664124.65174476,0.0,1.0
2012-04-02,49.22,49.355,48.74,49.01,1512700,42.8749805041307,42.9925774640669,42.4568579799133,42.6920518997856,1736562.74882333,0.0,1.0
2012-04-03,49.23,49.29,48.7,49.08,1612400,42.8836913900519,42.9359567055791,42.4220144362285,42.7530281012339,1851017.23818519,0.0,1.0
2012-04-04,48.65,49.09,48.49,48.86,1663600,42.3784600066225,42.7617389871551,42.2390858318833,42.5613886109676,1909794.26782739,0.0,1.0
2012-04-05,48.41,48.645,48.25,48.46,1547900,42.1693987445138,42.3741045636619,42.0300245697746,42.2129531741197,1776971.95670234,0.0,1.0
2012-04-09,48.02,48.2,47.75,47.97,2424900,41.8296741935871,41.9864701401686,41.5944802737148,41.7861197639811,2783758.18709704,0.0,1.0
2012-04-10,47.24,48.04,47.23,47.97,1595600,41.1502250917337,41.8470959654295,41.1415142058125,41.7861197639811,1831731.02533385,0.0,1.0
2012-04-11,47.94,47.98,47.31,47.58,1587100,41.7599871062175,41.7948306499023,41.2112012931821,41.4463952130544,1821973.12002215,0.0,1.0
2012-04-12,48.5,48.5,47.74,47.97,1438600,42.2477967178045,42.2477967178045,41.5857693877936,41.7861197639811,1651496.77428257,0.0,1.0
2012-04-13,48.46,48.91,48.44,48.47,2904900,42.2129531741197,42.6049430405736,42.1955314022774,42.2216640600409,3334792.83999266,0.0,1.0
2012-04-16,48.52,48.78,48.48,48.7,1862700,42.2652184896469,42.491701523598,42.2303749459621,42.4220144362285,2138358.84989305,0.0,1.0
2012-04-17,48.93,48.94,48.37,48.72,1786100,42.622364812416,42.6310756983372,42.134555200829,42.4394362080709,2050422.90320179,0.0,1.0
2012-04-18,48.85,49.05,48.56,48.75,2312300,42.5526777250464,42.7268954434704,42.3000620333317,42.4655688658345,2654494.64143862,0.0,1.0
2012-04-19,49.71,50.0,49.45,49.86,3164800,43.3018139142693,43.5544296059841,43.0753308803182,43.4324772030873,3633155.14475844,0.0,1.0
2012-04-20,49.8,49.91,49.45,49.65,2845200,43.3802118875601,43.4760316326933,43.0753308803182,43.2495485987422,3266257.90503877,0.0,1.0
2012-04-23,50.0,50.0,49.075,49.09,2692300,43.5544296059841,43.5544296059841,42.7486726582734,42.7617389871551,3090730.40831431,0.0,1.0
2012-04-24,50.62,50.62,49.85,50.0,2225000,44.0945045330983,44.0945045330983,43.4237663171661,43.5544296059841,2554275.21394322,0.0,1.0
2012-04-25,51.4,51.445,50.62,50.87,2418300,44.7739536349516,44.813152621597,44.0945045330983,44.3122766811282,2776181.46061973,0.0,1.0
2012-04-26,51.97,51.98,50.72,51.13,2548300,45.2704741324598,45.279185018381,44.1816133923102,44.5387597150793,2925420.01244563,0.0,1.0
2012-04-27,51.62,51.97,51.29,51.95,1825500,45.1027895784768,45.40860082126,44.8144532638527,45.3911258931009,2089278.97543987,0.1575,1.0
2012-04-30,51.8,51.86,51.3,51.52,1662800,45.2600639319081,45.3124887163852,44.8231907279322,45.0154149376816,1903069.34010486,0.0,1.0
2012-05-01,52.13,52.61,51.58,51.7,2532000,45.5484002465323,45.9677985223492,45.0678397221587,45.1726892911129,2897865.99058545,0.0,1.0
2012-05-02,51.68,51.9,51.48,51.89,1631000,45.1552143629539,45.3474385727033,44.9804650813635,45.3387011086238,1866674.34069703,0.0,1.0
2012-05-03,51.35,51.98,51.09,51.77,2638400,44.8668780483298,45.4173382853395,44.6397039822623,45.2338515396696,3019640.4540129,0.0,1.0
2012-05-04,48.39,50.0,48.32,50.0,6800300,42.2805886807922,43.6873203975947,42.2194264322355,43.6873203975947,7782921.83877498,0.0,1.0
2012-05-07,48.08,48.45,48.03,48.4,4219000,42.0097272943271,42.3330134652693,41.9660399739295,42.2893261448717,4828632.15413903,0.0,1.0
2012-05-08,47.99,48.34,47.725,48.0,4954400,41.9310901176114,42.2369013603946,41.6995473195042,41.9398275816909,5670295.12786595,0.0,1.0
2012-05-09,48.09,48.4,47.56,47.61,2865400,42.0184647584066,42.2893261448717,41.5553791621921,41.5990664825897,3279441.23594928,0.0,1.0
2012-05-10,48.16,48.45,47.8,48.1,3417100,42.0796270069632,42.3330134652693,41.7650783001006,42.0272022224861,3910860.14076997,0.0,1.0
2012-05-11,48.15,48.65,47.65,47.81,2196900,42.0708895428837,42.5077627468597,41.6340163389078,41.7738157641801,2514345.10059921,0.0,1.0
2012-05-14,47.83,48.085,47.65,47.86,2776800,41.7912906923391,42.0140960263668,41.6340163389078,41.8175030845777,3178038.81621552,0.0,1.0
2012-05-15,47.7,48.11,47.1,47.24,2458400,41.6777036593054,42.0359396865656,41.1534558145342,41.2757803116475,2813631.02340256,0.0,1.0
2012-05-16,46.67,47.915,46.61,47.8,3738900,40.7777448591149,41.865559137015,40.7253200746378,41.7650783001006,4279159.22282779,0.0,1.0
2012-05-17,46.14,46.875,46.14,46.75,2525400,40.3146592629004,40.956862872745,40.3146592629004,40.8476445717511,2890312.31146308,0.0,1.0
2012-05-18,45.7,46.29,45.64,46.08,2542200,39.9302108434016,40.4457212240932,39.8777860589245,40.2622344784233,2909539.85832004,0.0,1.0
2012-05-21,46.27,46.3,45.67,45.69,2069200,40.4282462959342,40.4544586881727,39.903998451163,39.9214733793221,2368192.85454953,0.0,1.0
2012-05-22,46.33,46.84,46.13,46.39,2237400,40.4806710804113,40.9262817484667,40.3059217988209,40.5330958648884,2560697.22248653,0.0,1.0
2012-05-23,46.81,46.86,45.84,46.07,2063500,40.9000693562282,40.9437566766258,40.0525353405148,40.2534970143438,2361669.22258021,0.0,1.0
2012-05-24,47.35,47.35,46.61,46.69,1976400,41.3718924165222,41.3718924165222,40.7253200746378,40.795219787274,2261983.54810154,0.0,1.0
2012-05-25,47.39,47.6,47.28,47.48,1978300,41.4068422728403,41.5903290185102,41.3107301679656,41.4854794495559,2264158.09209131,0.0,1.0
2012-05-29,47.46,47.66,47.06,47.28,1770400,41.4680045213969,41.6427538029873,41.1185059582162,41.3107301679656,2026217.19973637,0.0,1.0
2012-05-30,46.35,47.39,46.35,47.35,2071900,40.4981460085703,41.4068422728403,40.4981460085703,41.3718924165222,2371282.99600869,0.0,1.0
2012-05-31,46.5,46.76,46.02,46.19,3166700,40.6292079697631,40.8563820358306,40.2098096939462,40.358346583298,3624278.13285425,0.0,1.0
2012-06-01,45.11,46.16,45.09,45.84,3010900,39.41470046271,40.3321341910594,39.3972255345509,40.0525353405148,3445965.52569263,0.0,1.0
2012-06-04,45.34,45.74,45.04,45.19,1827000,39.6156621365389,39.9651606997197,39.3535382141533,39.4846001753461,2090995.72069495,0.0,1.0
2012-06-05,45.51,45.69,45.08,45.25,1919800,39.7641990258907,39.9214733793221,39.3884880704714,39.5370249598232,2197205.02714295,0.0,1.0
2012-06-06,47.14,47.14,45.64,45.86,2700400,41.1884056708523,41.1884056708523,39.8777860589245,40.0700102686739,3090599.2578898,0.0,1.0
2012-06-07,46.6,47.68,46.5,47.6,2401100,40.7165826105583,41.6602287311463,40.6292079697631,41.5903290185102,2748051.35465827,0.0,1.0
2012-06-08,46.78,46.78,46.19,46.62,1498200,40.8738569639896,40.8738569639896,40.358346583298,40.7340575387173,1714685.16078007,0.0,1.0
2012-06-11,46.08,47.17,46.07,47.1,1241200,40.2622344784233,41.2146180630909,40.2534970143438,41.1534558145342,1420549.47374197,0.0,1.0
2012-06-12,46.75,46.75,46.14,46.24,1118000,40.8476445717511,40.8476445717511,40.3146592629004,40.4020339036956,1279547.46345756,0.0,1.0
2012-06-13,46.25,46.7,46.14,46.55,1636600,40.4107713677751,40.8039572513535,40.3146592629004,40.6728952901607,1873083.52298269,0.0,1.0
2012-06-14,46.43,46.63,46.23,46.41,1772500,40.5680457212065,40.7427950027968,40.3932964396161,40.5505707930474,2028620.64309349,0.0,1.0
2012-06-15,47.0,47.0,46.54,46.61,2510000,41.066081173739,41.066081173739,40.6641578260812,40.7253200746378,2872687.06017753,0.0,1.0
2012-06-18,46.85,47.07,46.63,46.63,1258800,40.9350192125463,41.1272434222957,40.7427950027968,40.7427950027968,1440692.61806831,0.0,1.0
2012-06-19,47.12,47.3,46.675,47.02,1537800,41.1709307426933,41.3282050961246,40.7821135911547,41.0835561018981,1760007.23551434,0.0,1.0
2012-06-20,47.0,47.1,46.55,47.06,1110100,41.066081173739,41.1534558145342,40.6728952901607,41.1185059582162,1270505.93844744,0.0,1.0
2012-06-21,46.08,47.12,46.03,47.11,1295500,40.2622344784233,41.1709307426933,40.2185471580257,41.1621932786137,1482695.65197609,0.0,1.0
2012-06-22,46.18,46.41,46.0,46.22,2296100,40.3496091192185,40.5505707930474,40.1923347657871,40.3845589755366,2627879.18680224,0.0,1.0
2012-06-25,45.42,45.86,45.15,45.73,1815200,39.685561849175,40.0700102686739,39.449650319028,39.9564232356401,2077490.65802161,0.0,1.0
2012-06-26,45.52,45.87,45.46,45.58,1565300,39.7729364899702,40.0787477327534,39.7205117054931,39.8253612744473,1791480.89852426,0.0,1.0
2012-06-27,46.08,46.13,45.48,46.13,1071700,40.2622344784233,40.3059217988209,39.7379866336522,40.3059217988209,1226557.25991723,0.0,1.0
2012-06-28,45.72,45.86,45.38,45.77,2584200,39.9476857715606,40.0700102686739,39.650611992857,39.9913730919582,2957608.72546246,0.0,1.0
2012-06-29,46.78,46.78,46.1,46.51,2400700,40.8738569639896,40.8738569639896,40.2797094065823,40.6379454338426,2747593.55592358,0.0,1.0
2012-07-02,47.36,47.39,46.64,46.95,1863700,41.3806298806017,41.4068422728403,40.7515324668764,41.0223938533414,2132998.75460273,0.0,1.0
2012-07-03,47.72,47.72,47.21,47.26,629400,41.6951785874644,41.6951785874644,41.2495679194089,41.2932552398065,720346.309034157,0.0,1.0
2012-07-05,48.07,48.27,47.47,47.63,1563700,42.0009898302476,42.1757391118379,41.4767419854764,41.6165414107487,1789649.7035855,0.0,1.0
2012-07-06,47.28,47.69,47.27,47.68,995400,41.3107301679656,41.6689661952258,41.3019927038861,41.6602287311463,1139232.15127518,0.0,1.0
2012-07-09,47.0,47.47,46.87,47.2,1169300,41.066081173739,41.4767419854764,40.9524941407053,41.2408304553294,1338260.15118151,0.0,1.0
2012-07-10,46.72,47.25,46.64,47.01,1150700,40.8214321795125,41.284517775727,40.7515324668764,41.0748186378186,1316972.51001844,0.0,1.0
2012-07-11,47.14,47.23,46.55,46.81,1092700,41.1884056708523,41.267042847568,40.6728952901607,40.9000693562282,1250591.69348844,0.0,1.0
2012-07-12,47.13,47.36,46.5,46.75,1340400,41.1796682067728,41.3806298806017,40.6292079697631,40.8476445717511,1534083.559945,0.0,1.0
2012-07-13,47.63,47.73,47.22,47.22,1346500,41.6165414107487,41.7039160515439,41.2583053834885,41.2583053834885,1541064.99064902,0.0,1.0
2012-07-16,47.4,47.67,47.33,47.42,1041300,41.4155797369198,41.6514912670668,41.3544174883632,41.4330546650788,1191764.55608082,0.0,1.0
2012-07-17,47.68,47.72,47.34,47.45,1206800,41.6602287311463,41.6951785874644,41.3631549524427,41.4592670573174,1381178.78255866,0.0,1.0
2012-07-18,47.82,48.03,47.31,47.53,1048900,41.7825532282596,41.9660399739295,41.3369425602041,41.5291667699535,1200462.73203992,0.0,1.0
2012-07-19,47.39,47.92,47.29,47.79,924000,41.4068422728403,41.8699278690548,41.3194676320451,41.756340836021,1057515.07713308,0.0,1.0
2012-07-20,46.98,47.5,46.92,47.11,1447400,41.04860624558,41.502954377715,40.9961814611029,41.1621932786137,1656544.72147448,0.0,1.0
2012-07-23,46.67,46.85,46.12,46.35,1040300,40.7777448591149,40.9350192125463,40.2971843347414,40.4981460085703,1190620.0592441,0.0,1.0
2012-07-24,46.18,46.8,45.87,46.77,1142800,40.3496091192185,40.8913318921487,40.0787477327534,40.8651194999101,1307930.98500832,0.0,1.0
2012-07-25,46.14,46.83,45.89,46.26,870400,40.3146592629004,40.9175442843872,40.0962226609124,40.4195088318546,996170.046684669,0.0,1.0
2012-07-26,46.48,46.92,46.29,46.79,2508000,40.611733041604,40.9961814611029,40.4457212240932,40.8825944280691,2870398.06650408,0.0,1.0
2012-07-27,49.32,49.63,47.21,47.21,4251100,43.0931728401874,43.3640342266525,41.2495679194089,41.2495679194089,4865370.50259788,0.0,1.0
2012-07-30,49.81,49.92,48.88,49.17,2108800,43.6589236393363,43.7553396521917,42.8437700761043,43.0979577463595,2405907.41237057,0.1575,1.0
2012-07-31,49.2,49.95,49.11,49.73,1782200,43.1242530225928,43.781634928425,43.0453671938929,43.5888029027142,2033292.95823541,0.0,1.0
2012-08-01,49.53,49.94,48.47,49.53,1760800,43.4135010611589,43.7728698363472,42.4844013009161,43.4135010611589,2008877.92664174,0.0,1.0
2012-08-02,49.35,49.47,48.75,49.08,1630800,43.2557294037592,43.3609105086923,42.7298238790934,43.0190719176596,1860562.31415683,0.0,1.0
2012-08-03,50.49,50.76,49.78,50.0,2811000,44.2549499006241,44.4916073867237,43.632628363103,43.8254603888138,3207039.89765444,0.0,1.0
2012-08-06,50.33,50.72,50.2,50.48,1799700,44.1147084273799,44.4565470184127,44.000762230369,44.2461848085464,2053258.52145454,0.0,1.0
2012-08-07,50.8,51.0,50.41,50.47,2028800,44.5266677550348,44.70196959659,44.184829164002,44.2374197164686,2314636.26622601,0.0,1.0
2012-08-08,51.3,51.6,50.43,50.71,3252400,44.9649223589229,45.2278751212558,44.2023593481576,44.4477819263349,3710628.44650705,0.0,1.0
2012-08-09,51.45,51.79,51.17,51.17,1482200,45.0963987400894,45.3944118707333,44.850976161912,44.850976161912,1691026.16019331,0.0,1.0
2012-08-10,51.83,51.9,51.23,51.44,1792600,45.4294722390444,45.4908278835887,44.9035667143786,45.0876336480116,2045158.2072342,0.0,1.0
2012-08-13,51.9,52.0,51.34,51.6,1290500,45.4908278835887,45.5784788043663,44.999982727234,45.2278751212558,1472317.67624442,0.0,1.0
2012-08-14,52.24,52.41,51.91,52.0,1671700,45.7888410142326,45.9378475795546,45.4995929756665,45.5784788043663,1907224.68762324,0.0,1.0
2012-08-15,52.5,52.75,52.18,52.28,1616100,46.0167334082545,46.2358607101985,45.736250461766,45.8239013825437,1843791.24105277,0.0,1.0
2012-08-16,53.05,53.06,52.33,52.45,1561800,46.4988134725314,46.5075785646092,45.8677268429325,45.9729079478657,1781840.95060715,0.0,1.0
2012-08-17,53.29,53.35,53.05,53.25,1455900,46.7091756823977,46.7617662348643,46.4988134725314,46.6741153140867,1661020.77089829,0.0,1.0
2012-08-20,53.08,53.23,52.81,53.16,1332000,46.5251087487647,46.6565851299311,46.2884512626651,46.5952294853868,1519664.58330691,0.0,1.0
2012-08-21,52.63,53.24,52.53,53.09,1459900,46.1306796052654,46.6653502220089,46.0430286844877,46.5338738408425,1665584.32820552,0.0,1.0
2012-08-22,52.72,52.97,52.41,52.56,1022500,46.2095654339652,46.4286927359093,45.9378475795546,46.069323960721,1166559.33666014,0.0,1.0
2012-08-23,52.14,52.81,52.12,52.53,1182600,45.701190093455,46.2884512626651,45.6836599092995,46.0430286844877,1349215.71788194,0.0,1.0
2012-08-24,52.37,52.59,52.08,52.16,1303900,45.9027872112435,46.0956192369543,45.6485995409884,45.7187202776105,1487605.59322363,0.0,1.0
2012-08-27,52.18,52.45,52.06,52.45,1082600,45.736250461766,45.9729079478657,45.6310693568329,45.9729079478657,1235126.78520125,0.0,1.0
2012-08-28,52.14,52.45,51.81,52.15,1309400,45.701190093455,45.9729079478657,45.4119420548888,45.7099551855328,1493880.48452107,0.0,1.0
2012-08-29,52.02,52.38,51.99,52.26,1012300,45.5960089885219,45.9115523033213,45.5697137122886,45.8063711983881,1154922.26552671,0.0,1.0
2012-08-30,51.71,51.95,51.57,51.74,1047400,45.3242911341112,45.5346533439775,45.2015798450225,45.3505864103445,1194967.48089764,0.0,1.0
2012-08-31,51.96,52.15,51.6,51.89,1053800,45.5434184360553,45.7099551855328,45.2278751212558,45.4820627915109,1202269.1725892,0.0,1.0
2012-09-04,51.78,52.11,51.52,51.83,991300,45.3856467786555,45.6748948172217,45.1577543846337,45.4294722390444,1130963.58966377,0.0,1.0
2012-09-05,51.47,51.73,51.42,51.68,1298500,45.1139289242449,45.3418213182667,45.0701034638561,45.2979958578779,1481444.79085887,0.0,1.0
2012-09-06,52.17,52.22,51.54,51.78,1637800,45.7274853696883,45.7713108300771,45.1752845687892,45.3856467786555,1868548.53944448,0.0,1.0
2012-09-07,51.96,52.28,51.74,52.28,1930700,45.5434184360553,45.8239013825437,45.3505864103445,45.8239013825437,2202715.02326625,0.0,1.0
2012-09-10,51.66,52.09,51.59,51.82,1005400,45.2804656737224,45.6573646330662,45.219110029178,45.4207071469666,1147050.12917174,0.0,1.0
2012-09-11,51.86,51.915,51.49,51.59,894300,45.4557675152776,45.5039755217053,45.1314591084004,45.219110029178,1020297.32496349,0.0,1.0
2012-09-12,51.9,52.26,51.78,52.0,939300,45.4908278835887,45.8063711983881,45.3856467786555,45.5784788043663,1071637.3446698,0.0,1.0
2012-09-13,52.57,52.79,51.73,51.81,1816200,46.0780890527988,46.2709210785096,45.3418213182667,45.4119420548888,2072083.19534685,0.0,1.0
2012-09-14,53.1,53.19,52.47,52.89,1791800,46.5426389329202,46.6215247616201,45.9904381320212,46.3585719992872,2044245.49577276,0.0,1.0
2012-09-17,52.75,53.25,52.56,53.09,1404000,46.2358607101985,46.6741153140867,46.069323960721,46.5338738408425,1601808.61483701,0.0,1.0
2012-09-18,52.83,53.02,52.53,52.75,1296700,46.3059814468206,46.4725181962981,46.0430286844877,46.2358607101985,1479391.19007062,0.0,1.0
2012-09-19,52.65,52.9,52.51,52.78,976300,46.1482097894209,46.367337091365,46.0254985003322,46.2621559864318,1113850.24976166,0.0,1.0
2012-09-20,52.62,52.64,52.04,52.28,925400,46.1219145131876,46.1394446973431,45.6135391726774,45.8239013825437,1055778.98302719,0.0,1.0
2012-09-21,52.68,52.86,52.62,52.74,1388400,46.1745050656542,46.3322767230539,46.1219145131876,46.2270956181208,1584010.74133882,0.0,1.0
2012-09-24,52.41,52.64,52.2,52.26,1319300,45.9378475795546,46.1394446973431,45.7537806459216,45.8063711983881,1505175.28885646,0.0,1.0
2012-09-25,51.89,52.72,51.89,52.51,1147300,45.4820627915109,46.2095654339652,45.4820627915109,46.0254985003322,1308942.32464566,0.0,1.0
2012-09-26,51.75,52.24,51.74,51.89,724900,45.3593515024222,45.7888410142326,45.3505864103445,45.4820627915109,827030.673002386,0.0,1.0
2012-09-27,52.48,52.56,51.88,52.03,1180000,45.9992032240989,46.069323960721,45.4732976994332,45.6047740805996,1346249.40563224,0.0,1.0
2012-09-28,52.29,52.455,51.84,52.25,1056300,45.8326664746214,45.9772904939045,45.4382373311221,45.7976061063104,1205121.39590622,0.0,1.0
2012-10-01,53.29,53.39,52.62,52.64,1660700,46.7091756823977,46.7968266031753,46.1219145131876,46.1394446973431,1894674.90502836,0.0,1.0
2012-10-02,53.13,53.47,52.97,53.33,1705900,46.5689342091535,46.8669473397974,46.4286927359093,46.7442360507088,1946243.10260004,0.0,1.0
2012-10-03,53.29,53.38,52.94,53.17,1187800,46.7091756823977,46.7880615110976,46.402397459676,46.6039945774646,1355148.34238134,0.0,1.0
2012-10-04,53.71,53.86,53.42,53.5,1301500,47.0773095496638,47.2087859308302,46.8231218794086,46.8932426160307,1484867.45883929,0.0,1.0
2012-10-05,54.13,54.29,53.91,53.95,1271600,47.4454434169298,47.585684890174,47.252611391219,47.2876717595301,1450754.86796776,0.0,1.0
2012-10-08,53.89,54.18,53.8,54.1,917700,47.2350812070635,47.4892688773186,47.1561953783636,47.4191481406965,1046994.13521077,0.0,1.0
2012-10-09,53.36,54.06,53.34,53.9,677200,46.7705313269421,47.3840877723854,46.7530011427865,47.2438462991412,772610.252113691,0.0,1.0
2012-10-10,52.9,53.42,52.81,53.335,886300,46.367337091365,46.8231218794086,46.2884512626651,46.7486185967476,1011170.21034903,0.0,1.0
2012-10-11,53.16,53.425,52.87,53.01,1115500,46.5952294853868,46.8275044254475,46.3410418151317,46.4637531042204,1272662.04405319,0.0,1.0
2012-10-12,53.19,54.2,53.08,54.1,1922300,46.6215247616201,47.5067990614741,46.5251087487647,47.4191481406965,2193131.55292107,0.0,1.0
2012-10-15,53.32,53.5,53.01,53.25,957100,46.735470958631,46.8932426160307,46.4637531042204,46.6741153140867,1091945.17468697,0.0,1.0
2012-10-16,53.48,53.81,53.38,53.77,1421900,46.8757124318752,47.1649604704414,46.7880615110976,47.1299001021303,1622230.53378685,0.0,1.0
2012-10-17,54.11,54.195,53.64,53.79,930100,47.4279132327743,47.5024165154352,47.0159539051194,47.1474302862859,1061141.16286318,0.0,1.0
2012-10-18,53.61,54.29,53.49,54.02,1155500,46.9896586288861,47.585684890174,46.884477523953,47.3490274040744,1318297.61712547,0.0,1.0
2012-10-19,52.55,53.38,52.44,53.34,1484800,46.0605588686433,46.7880615110976,45.9641428557879,46.7530011427865,1693992.47244301,0.0,1.0
2012-10-22,52.7,52.71,52.22,52.55,1502000,46.1920352498097,46.2008003418875,45.7713108300771,46.0605588686433,1713615.76886409,0.0,1.0
2012-10-23,52.27,52.4,51.78,52.17,1030000,45.8151362904659,45.9290824874768,45.3856467786555,45.7274853696883,1175116.0066112,0.0,1.0
2012-10-24,52.08,52.52,51.92,52.4,1149400,45.6485995409884,46.03426359241,45.5083580677442,45.9290824874768,1311338.19223195,0.0,1.0
2012-10-25,52.35,52.76,52.15,52.39,1480000,45.885257027088,46.2446258022763,45.7099551855328,45.9203173953991,1688516.20367434,0.0,1.0
2012-10-26,53.84,54.06,52.62,52.74,2112700,47.1912557466747,47.3840877723854,46.1219145131876,46.2270956181208,2410356.88074512,0.0,1.0
2012-10-31,53.95,54.6,53.612,54.5,1957300,47.4257219597548,47.9971162002338,47.1285969547058,47.9092093940063,2226562.52000989,0.1575,1.0
2012-11-01,54.8,54.83,53.58,53.94,1807800,48.1729298126889,48.1993018545571,47.1004667767129,47.4169312791321,2056496.05255907,0.0,1.0
2012-11-02,54.88,55.41,54.62,55.0,1954300,48.2432552576709,48.7091613306768,48.0146975614793,48.3487434251439,2223149.81497743,0.0,1.0
2012-11-05,55.08,55.28,54.54,54.61,1216500,48.419068870126,48.594882482581,47.9443721164973,48.0059068808565,1383851.89066164,0.0,1.0
2012-11-06,56.3,56.36,55.12,55.15,2289900,49.4915319061019,49.5442759898384,48.454231592617,48.4806036344852,2604917.75127504,0.0,1.0
2012-11-07,55.49,55.97,54.75,55.72,2110900,48.7794867756589,49.201439445551,48.1289764095751,48.9816724299822,2401293.01767173,0.0,1.0
2012-11-08,55.2,55.798,55.02,55.36,1556100,48.524557037599,49.0502397388397,48.3663247863894,48.6652079275631,1770170.10033586,0.0,1.0
2012-11-09,55.63,55.95,54.92,55.01,1519700,48.9025563043774,49.1838580843055,48.2784179801619,48.3575341057667,1728762.61260871,0.0,1.0
2012-11-12,56.01,56.2,55.25,55.61,1185600,49.236602168042,49.4036250998743,48.5685104407128,48.8849749431319,1348701.02882733,0.0,1.0
2012-11-13,56.17,56.67,55.62,55.76,1952900,49.3772530580061,49.8167870891438,48.8937656237546,49.0168351524732,2221557.21929562,0.0,1.0
2012-11-14,55.89,56.81,55.76,56.29,1756800,49.131114000569,49.9398566178623,49.0168351524732,49.4827412254791,1998480.06700729,0.0,1.0
2012-11-15,55.96,56.1,55.52,56.02,2117600,49.1926487649283,49.3157182936468,48.8058588175271,49.2453928486648,2408914.72557755,0.0,1.0
2012-11-16,56.19,56.19,55.64,56.0,4519500,49.3948344192516,49.3948344192516,48.9113469850002,49.2278114874193,5141240.13139769,0.0,1.0
2012-11-19,56.35,56.6,56.12,56.57,2439700,49.5354853092156,49.7552523247845,49.3332996548923,49.7288802829162,2775325.48922911,0.0,1.0
2012-11-20,56.95,56.95,55.73,55.91,2428800,50.0629261465809,50.0629261465809,48.9904631106049,49.1486953618145,2762925.99427784,0.0,1.0
2012-11-21,57.24,57.3,56.61,56.88,1237600,50.3178558846407,50.3705999683772,49.7640430054072,50.0013913822216,1407854.58272326,0.0,1.0
2012-11-23,57.74,57.85,57.36,57.44,788300,50.7573899157784,50.8540874026287,50.4233440521137,50.4936694970958,896745.125695496,0.0,1.0
2012-11-26,57.2,57.92,57.19,57.42,1884400,50.2826931621497,50.9156221669879,50.2739024815269,50.4760881358503,2143633.78772116,0.0,1.0
2012-11-27,56.45,57.13,56.19,57.13,2933700,49.6233921154432,50.2211583977904,49.3948344192516,50.2211583977904,3337284.25124049,0.0,1.0
2012-11-28,56.87,56.96,55.82,56.14,2131400,49.9926007015988,50.0717168272036,49.0695792362097,49.3508810161378,2424613.16872686,0.0,1.0
2012-11-29,56.86,57.2,56.58,57.12,1931200,49.9838100209761,50.2826931621497,49.737670963539,50.2123677171677,2196871.9862275,0.0,1.0
2012-11-30,56.8,57.28,56.77,56.78,3420000,49.9310659372395,50.3530186071317,49.9046938953713,49.913484575994,3890483.7370019,0.0,1.0
2012-12-03,56.73,57.25,56.65,56.91,2042400,49.8695311728803,50.3266465652635,49.7992057278982,50.0277634240898,2323369.58609727,0.0,1.0
2012-12-04,56.71,57.02,56.48,56.73,1000900,49.8519498116348,50.1244609109401,49.6497641573114,49.8695311728803,1138592.15566234,0.0,1.0
2012-12-05,56.65,56.97,56.46,56.74,1823600,49.7992057278982,50.0805075078264,49.6321827960659,49.878321853503,2074469.63239669,0.0,1.0
2012-12-06,56.81,56.86,56.47,56.82,1623800,49.9398566178623,49.9838100209761,49.6409734766887,49.9486472984851,1847183.477235,0.0,1.0
2012-12-07,56.6,57.08,56.52,56.89,1350500,49.7552523247845,50.1772049946766,49.6849268798025,50.0101820628443,1536286.04877809,0.0,1.0
2012-12-10,56.4,56.76,56.4,56.42,1327700,49.5794387123294,49.8959032147485,49.5794387123294,49.5970200735749,1510349.49053141,0.0,1.0
2012-12-11,56.5,56.84,56.37,56.49,1444300,49.6673455185569,49.9662286597306,49.5530666704611,49.6585548379342,1642989.95945961,0.0,1.0
2012-12-12,56.45,56.95,56.4,56.65,1865900,49.6233921154432,50.0629261465809,49.5794387123294,49.7992057278982,2122588.77335434,0.0,1.0
2012-12-13,56.42,56.96,56.3,56.36,1255600,49.5970200735749,50.0717168272036,49.4915319061019,49.5442759898384,1428330.81291801,0.0,1.0
2012-12-14,56.2,56.405,55.89,56.25,1314100,49.4036250998743,49.5838340526408,49.131114000569,49.4475785029881,1494878.56105094,0.0,1.0
2012-12-17,57.06,57.09,56.39,56.49,1097000,50.1596236334311,50.1859956752994,49.5706480317067,49.6585548379342,1247912.47353541,0.0,1.0
2012-12-18,56.8,57.18,56.59,57.18,2291400,49.9310659372395,50.2651118009042,49.7464616441617,50.2651118009042,2606624.10379128,0.0,1.0
2012-12-19,56.59,56.985,56.59,56.83,1379100,49.7464616441617,50.0936935287605,49.7464616441617,49.9574379791078,1568820.50342085,0.0,1.0
2012-12-20,57.06,57.07,56.51,56.65,1778800,50.1596236334311,50.1684143140539,49.6761361991797,49.7992057278982,2023506.57057865,0.0,1.0
2012-12-21,56.63,56.77,56.21,56.21,2439400,49.7816243666527,49.9046938953713,49.4124157804971,49.4124157804971,2774984.21872586,0.0,1.0
2012-12-24,56.63,56.66,56.13,56.39,446800,49.7816243666527,49.807996408521,49.3420903355151,49.5706480317067,508265.536167383,0.0,1.0
2012-12-26,56.61,56.91,56.6,56.72,963300,49.7640430054072,50.0277634240898,49.7552523247845,49.8607404922575,1095819.5859222,0.0,1.0
2012-12-27,56.18,56.68,55.58,56.66,1217800,49.3860437386288,49.8255777697665,48.8586029012636,49.807996408521,1385330.72950904,0.0,1.0
2012-12-28,55.5,56.21,55.48,55.82,1062800,48.7882774562816,49.4124157804971,48.7706960950361,49.0695792362097,1209007.63616539,0.0,1.0
2012-12-31,55.61,55.665,55.0,55.37,2205400,48.8849749431319,48.933323686557,48.3487434251439,48.6739986081858,2508793.22619415,0.0,1.0
2013-01-02,57.43,57.43,55.98,56.25,2398300,50.484878816473,50.484878816473,49.2102301261738,49.4475785029881,2728230.15978119,0.0,1.0
2013-01-03,57.11,57.38,56.98,57.38,1505300,50.2035770365449,50.4409254133593,50.0892981884491,50.4409254133593,1712381.62845291,0.0,1.0
2013-01-04,57.13,57.42,57.03,57.26,1569500,50.2211583977904,50.4760881358503,50.1332515915629,50.3354372458862,1785413.51614751,0.0,1.0
2013-01-07,56.8,57.0405,56.73,57.03,953500,49.9310659372395,50.1424818062168,49.8695311728803,50.1332515915629,1084671.41614951,0.0,1.0
2013-01-08,56.62,56.87,56.54,56.73,704000,49.77283368603,49.9926007015988,49.702508241048,49.8695311728803,800848.114283432,0.0,1.0
2013-01-09,56.79,56.89,56.59,56.71,723700,49.9222752566168,50.0101820628443,49.7464616441617,49.8519498116348,823258.210663238,0.0,1.0
2013-01-10,58.08,58.08,56.98,57.03,1840900,51.056273056952,51.056273056952,50.0892981884491,50.1332515915629,2094149.56475053,0.0,1.0
2013-01-11,57.75,58.21,57.56,58.21,775000,50.7661805964011,51.1705519050478,50.5991576645688,51.1705519050478,881615.466718267,0.0,1.0
2013-01-14,57.36,57.44,56.85,56.85,959800,50.4233440521137,50.4936694970958,49.9750193403533,49.9750193403533,1091838.09671767,0.0,1.0
2013-01-15,57.54,57.62,56.99,57.13,723500,50.5815763033233,50.6519017483053,50.0980888690719,50.2211583977904,823030.696994408,0.0,1.0
2013-01-16,57.14,57.62,57.095,57.5,1040300,50.2299490784132,50.6519017483053,50.1903910156108,50.5464135808323,1183412.34842195,0.0,1.0
2013-01-17,57.15,57.37,56.93,57.21,1316300,50.2387397590359,50.4321347327365,50.0453447853353,50.2914838427724,1497381.21140807,0.0,1.0
2013-01-18,57.11,57.31,56.97,57.2,2019300,50.2035770365449,50.379390649,50.0805075078264,50.2826931621497,2297091.75734735,0.0,1.0
2013-01-22,57.97,58.09,57.15,57.15,1961700,50.9595755701017,51.0650637375747,50.2387397590359,50.2387397590359,2231567.82072416,0.0,1.0
2013-01-23,57.81,57.95,57.665,57.83,1430700,50.8189246801376,50.9419942088562,50.6914598111077,50.8365060413832,1627519.02997913,0.0,1.0
2013-01-24,58.21,58.43,57.86,57.94,1824300,51.1705519050478,51.3639468787484,50.8628780832514,50.9332035282334,2075265.93023759,0.0,1.0
2013-01-25,57.62,58.38,57.57,58.23,1555900,50.6519017483053,51.3199934756346,50.6079483451916,51.1881332662933,1769942.58666704,0.0,1.0
2013-01-28,57.47,57.8,57.23,57.79,1215800,50.520041538964,50.8101339995149,50.3090652040179,50.8013433188921,1383055.59282073,0.0,1.0
2013-01-29,57.62,57.75,57.3,57.33,1704700,50.6519017483053,50.7661805964011,50.3705999683772,50.3969720102455,1939212.75627694,0.0,1.0
2013-01-30,57.72,57.93,57.16,57.49,1415600,50.8782617743412,51.0633697953498,50.3846403849852,50.6755244179986,1605959.58176399,0.1575,1.0
2013-01-31,57.74,57.98,57.37,57.57,2599500,50.8958911096754,51.1074431336851,50.5697484059937,50.7460417593351,2949061.83441332,0.0,1.0
2013-02-01,56.13,58.56,55.97,58.56,4126500,49.4767296152767,51.6186938583753,49.3356949326036,51.6186938583753,4681401.67713275,0.0,1.0
2013-02-04,54.9,55.58,54.83,55.46,2907200,48.3925254922268,48.9919228935878,48.3308228185573,48.8861468815829,3298139.09021213,0.0,1.0
2013-02-05,55.74,55.77,54.6467,55.09,3289800,49.1329575762609,49.1594015792621,48.1692499602199,48.5600041779012,3732188.35270358,0.0,1.0
2013-02-06,55.68,55.7,55.3,55.48,1917300,49.0800695702585,49.0976989055926,48.7451121989097,48.903776216917,2175124.54515125,0.0,1.0
2013-02-07,56.01,56.06,55.47,55.66,2294300,49.3709536032719,49.4150269416072,48.89496154925,49.0624402349243,2602820.76041334,0.0,1.0
2013-02-08,56.53,56.56,55.88,56.01,2068800,49.8293163219596,49.8557603249608,49.2563629235999,49.3709536032719,2346997.16215976,0.0,1.0
2013-02-11,56.66,56.72,56.2,56.47,1656500,49.9439070016316,49.996795007634,49.5384322889462,49.7764283159572,1879254.05989831,0.0,1.0
2013-02-12,56.7,56.82,56.335,56.62,2702800,49.9791656722999,50.0849416843047,49.6574303024517,49.9086483309633,3066252.86634057,0.0,1.0
2013-02-13,57.28,57.44,56.5,56.76,1383000,50.4904163969901,50.6314510796632,49.8028723189584,50.0320536783023,1568975.77110738,0.0,1.0
2013-02-14,57.3,57.53,57.05,57.18,1593400,50.5080457323242,50.7107830886669,50.2876790406474,50.4022697203193,1807668.83129609,0.0,1.0
2013-02-15,57.0,57.38,56.82,57.29,2939500,50.243605702312,50.5785630736608,50.0849416843047,50.4992310646571,3334782.55905288,0.0,1.0
2013-02-19,57.91,57.92,57.1,57.1,2695500,51.0457404600156,51.0545551276827,50.3317523789828,50.3317523789828,3057971.21548802,0.0,1.0
2013-02-20,59.02,59.44,58.01,58.02,3457800,52.0241685710606,52.3943846130777,51.1338871366863,51.1427018043534,3922779.7695843,0.0,1.0
2013-02-21,59.42,59.5,58.6,58.81,3668200,52.3767552777435,52.4472726190801,51.6539525290436,51.8390605500521,4161472.82977302,0.0,1.0
2013-02-22,60.79,60.85,59.39,59.6,3669100,53.5843647481324,53.6372527541349,52.3503112747423,52.5354192957508,4162493.85522059,0.0,1.0
2013-02-25,59.45,61.48,59.45,60.9,2869400,52.4031992807447,54.1925768171604,52.4031992807447,53.6813260924702,3255256.02141396,0.0,1.0
2013-02-26,60.05,60.55,59.2,60.32,3195400,52.9320793407691,53.3728127241227,52.1828325890679,53.17007536778,3625094.12798012,0.0,1.0
2013-02-27,60.83,60.945,59.97,60.2,2826100,53.6196234188007,53.720992096972,52.8615619994325,53.0642993557752,3206133.35265839,0.0,1.0
2013-02-28,61.09,61.87,60.7102,60.93,3513300,53.8488047781446,54.5363488561762,53.5140237001492,53.7077700954714,3985743.00551811,0.0,1.0
2013-03-01,60.89,61.05,60.3,60.8,2513600,53.6725114248031,53.8135461074763,53.1524460324459,53.5931794157995,2851610.62780586,0.0,1.0
2013-03-04,60.49,60.66,59.86,60.05,2692700,53.3199247181203,53.4697740684605,52.7646006550947,52.9320793407691,3054794.69187334,0.0,1.0
2013-03-05,60.75,61.03,60.705,60.82,1982600,53.5491060774641,53.7959167721422,53.5094400729623,53.6108087511336,2249205.61373643,0.0,1.0
2013-03-06,60.34,61.0,60.28,61.0,1880500,53.1877047031142,53.7694727691409,53.1348166971117,53.7694727691409,2133375.94907261,0.0,1.0
2013-03-07,60.29,60.69,60.06,60.35,4026000,53.1436313647788,53.4962180714617,52.9408940084362,53.1965193707812,4567387.16882017,0.0,1.0
2013-03-08,60.21,60.62,59.985,60.62,6543800,53.0731140234422,53.4345153977922,52.8747840009331,53.4345153977922,7423762.58204805,0.0,1.0
2013-03-11,60.1,60.23,59.88,60.2,3254600,52.9761526791044,53.0907433587764,52.7822299904288,53.0642993557752,3692254.91297619,0.0,1.0
2013-03-12,59.64,60.1,59.56,60.05,2565500,52.5706779664191,52.9761526791044,52.5001606250825,52.9320793407691,2910489.76194937,0.0,1.0
2013-03-13,59.7,59.83,59.48,59.83,2180300,52.6235659724215,52.7381566520935,52.429643283746,52.7381566520935,2473490.87038714,0.0,1.0
2013-03-14,60.03,60.08,59.705,59.73,2860500,52.9144500054349,52.9585233437703,52.6279733062551,52.6500099754228,3245159.21421016,0.0,1.0
2013-03-15,59.9,60.03,59.55,59.67,2834200,52.799859325763,52.9144500054349,52.4913459574155,52.5971219694203,3215322.58168657,0.0,1.0
2013-03-18,58.96,59.47,58.815,59.21,4084200,51.9712805650582,52.4208286160789,51.8434678838856,52.191647256735,4633413.48109671,0.0,1.0
2013-03-19,59.01,59.22,58.66,59.0,3063800,52.0153539033936,52.2004619244021,51.706840535046,52.0065392357265,3475797.51809022,0.0,1.0
2013-03-20,59.71,59.79,58.97,59.05,4131700,52.6323806400886,52.7028979814252,51.9800952327253,52.0506125740618,4687300.9352743,0.0,1.0
2013-03-21,59.45,59.89,59.38,59.48,2503900,52.4031992807447,52.7910446580959,52.3414966070752,52.429643283746,2840606.24242644,0.0,1.0
2013-03-22,60.27,60.31,59.56,59.64,1724700,53.1260020294447,53.161260700113,52.5001606250825,52.5706779664191,1956625.09937013,0.0,1.0
2013-03-25,61.16,61.22,60.19,60.46,2515900,53.9105074518141,53.9633954578165,53.0554846881081,53.293480715119,2854219.91506077,0.0,1.0
2013-03-26,61.82,61.84,61.1,61.41,1885000,54.4922755178409,54.509904853175,53.8576194458117,54.1308741434909,2138481.07631049,0.0,1.0
2013-03-27,61.5,61.635,61.05,61.36,1332200,54.2102061524946,54.329204166,53.8135461074763,54.0868008051555,1511344.55695535,0.0,1.0
2013-03-28,61.5,61.82,61.4,61.6,1741500,54.2102061524946,54.4922755178409,54.1220594758238,54.2983528291653,1975684.2410582,0.0,1.0
2013-04-01,61.1,61.84,60.97,61.35,1280500,53.8576194458117,54.509904853175,53.7430287661397,54.0779861374885,1452692.31735574,0.0,1.0
2013-04-02,61.44,61.76,61.235,61.39,984000,54.1573181464921,54.4393875118384,53.9766174593171,54.1132448081568,1116321.15601566,0.0,1.0
2013-04-03,60.45,61.65,60.43,61.48,1565200,53.284666047452,54.3424261675006,53.2670367121178,54.1925768171604,1775676.7006054,0.0,1.0
2013-04-04,60.67,61.08,60.39,60.65,1038100,53.4785887361276,53.8399901104775,53.2317780414495,53.4609594007934,1177696.13014213,0.0,1.0
2013-04-05,60.27,60.31,59.65,59.9,1270200,53.1260020294447,53.161260700113,52.5794926340862,52.799859325763,1441007.2483446,0.0,1.0
2013-04-08,60.61,60.63,59.94,59.94,773400,53.4257007301251,53.4433300654593,52.8351179964313,52.8351179964313,877401.201283041,0.0,1.0
2013-04-09,60.9,61.07,60.33,60.71,1264400,53.6813260924702,53.8311754428104,53.1788900354471,53.5138474067958,1434427.30657134,0.0,1.0
2013-04-10,61.53,61.55,60.835,61.07,1203500,54.2366501554958,54.2542794908299,53.6240307526342,53.8311754428104,1365337.91795208,0.0,1.0
2013-04-11,62.66,63.07,61.59,61.59,2257800,55.2327076018749,55.5941089762249,54.2895381614982,54.2895381614982,2561412.50615057,0.0,1.0
2013-04-12,62.62,62.66,62.13,62.44,847300,55.1974489312067,55.2327076018749,54.7655302155201,55.0387849131994,961238.735256167,0.0,1.0
2013-04-15,61.49,62.75,61.49,62.56,1630700,54.2013914848275,55.3120396108786,54.2013914848275,55.1445609252042,1849984.66373449,0.0,1.0
2013-04-16,62.11,62.16,61.5,61.78,1501300,54.747900880186,54.7919742185213,54.2102061524946,54.4570168471726,1703183.89382755,0.0,1.0
2013-04-17,60.67,61.87,60.61,61.64,2470900,53.4785887361276,54.5363488561762,53.4257007301251,54.3336114998336,2803168.64268201,0.0,1.0
2013-04-18,59.67,60.86,59.5,60.56,1940100,52.5971219694203,53.6460674218019,52.4472726190801,53.3816273917898,2200990.52315649,0.0,1.0
2013-04-19,60.15,60.205,59.64,59.83,1910200,53.0202260174398,53.0687066896087,52.5706779664191,52.7381566520935,2167069.7888426,0.0,1.0
2013-04-22,60.6,60.81,60.16,60.26,1503700,53.4168860624581,53.6019940834666,53.0290406851069,53.1171873617776,1705906.62835442,0.0,1.0
2013-04-23,61.13,61.16,60.6,60.69,1463300,53.8840634488129,53.9105074518141,53.4168860624581,53.4962180714617,1660073.93048548,0.0,1.0
2013-04-24,61.16,61.715,61.09,61.31,915500,53.9105074518141,54.3997215073366,53.8488047781446,54.0427274668202,1038609.77472799,0.0,1.0
2013-04-25,61.29,61.56,61.16,61.23,1495400,54.025098131486,54.263094158497,53.9105074518141,53.9722101254836,1696490.50478234,0.0,1.0
2013-04-26,59.0,61.11,58.48,61.11,3263900,52.0065392357265,53.8664341134787,51.5481765170387,53.8664341134787,3702805.5092678,0.0,1.0
2013-04-29,59.67,59.9,58.84,59.07,1493800,52.7513786535941,52.9547105974574,52.0176155518263,52.2209474956897,1689719.74335171,0.175,1.0
2013-04-30,60.35,60.39,59.45,59.61,2343400,53.3525339658858,53.3878960430794,52.5568872290291,52.6983355378037,2650749.26132709,0.0,1.0
2013-05-01,61.3,61.61,60.21,60.38,2671000,54.1923832992344,54.466439397485,53.2287666957081,53.379055523781,3021315.72800403,0.0,1.0
2013-05-02,62.44,62.5,61.06,61.38,2213400,55.2002024992528,55.2532456150432,53.9802108360727,54.2631074536217,2503699.07613782,0.0,1.0
2013-05-03,63.31,63.4,62.71,62.94,1864900,55.9693276782142,56.0488923518999,55.4388965203098,55.6422284641732,2109491.46430353,0.0,1.0
2013-05-06,63.5,63.53,63.06,63.15,2420900,56.1372975448839,56.1638191027792,55.748314695754,55.8278793694397,2738413.7948053,0.0,1.0
2013-05-07,63.71,63.87,63.33,63.5,1953200,56.3229484501505,56.464396758925,55.987008716811,56.1372975448839,2209372.47470516,0.0,1.0
2013-05-08,64.8,64.95,63.671,63.77,2516200,57.2865650536768,57.4191728431529,56.2884704248867,56.3759915659409,2846212.89210174,0.0,1.0
2013-05-09,64.47,64.99,64.37,64.76,2296200,56.9948279168294,57.4545349203466,56.9064227238453,57.2512029764832,2597358.73255068,0.0,1.0
2013-05-10,64.5,64.93,64.3,64.49,1451700,57.0213494747246,57.4014918045561,56.8445390887565,57.0125089554262,1642098.10645581,0.0,1.0
2013-05-13,65.54,65.56,64.28,64.28,1573600,57.940763481759,57.9584445203558,56.8268580501597,56.8268580501597,1779985.93395251,0.0,1.0
2013-05-14,65.92,66.08,65.3825,65.42,1622400,58.2767032150984,58.4181515238729,57.801525302809,57.8346772501781,1835186.31116202,0.0,1.0
2013-05-15,66.44,66.495,65.7,65.78,1260300,58.7364102186156,58.7850330747568,58.0822117905335,58.1529359449207,1425594.98764638,0.0,1.0
2013-05-16,66.22,66.58,66.11,66.19,1557900,58.5419187940506,58.8601774887933,58.4446730817681,58.5153972361554,1762226.79620273,0.0,1.0
2013-05-17,66.29,66.73,66.19,66.46,1721700,58.6038024291395,58.9927852782694,58.5153972361554,58.7540912572124,1947510.0295412,0.0,1.0
2013-05-20,66.11,66.63,65.83,66.17,1425900,58.4446730817681,58.9043800852853,58.1971385414127,58.4977161975586,1612914.30047209,0.0,1.0
2013-05-21,66.18,66.44,65.89,65.89,1041300,58.506556716857,58.7364102186156,58.2501816572032,58.2501816572032,1177871.983366,0.0,1.0
2013-05-22,65.75,66.59,65.56,66.12,1530900,58.1264143870255,58.8690180080917,57.9584445203558,58.4535136010666,1731685.60389419,0.0,1.0
2013-05-23,65.26,65.49,64.76,65.09,1864000,57.6932289414036,57.8965608852669,57.2512029764832,57.5429401133306,2108473.42455991,0.0,1.0
2013-05-24,65.73,65.765,64.8501,65.04,1642700,58.1087333484287,58.1396751659731,57.3308560553619,57.4987375168386,1858148.76315695,0.0,1.0
2013-05-28,66.03,66.7,65.94,66.1,1480200,58.3739489273809,58.9662637203742,58.2943842536952,58.4358325624697,1674336.03167037,0.0,1.0
2013-05-29,66.3,66.74,65.24,65.59,2410600,58.6126429484379,59.0016257975678,57.6755479028067,57.984966078251,2726762.89551723,0.0,1.0
2013-05-30,66.41,67.26,66.17,66.29,1427600,58.7098886607204,59.4613328010849,58.4977161975586,58.6038024291395,1614837.26443225,0.0,1.0
2013-05-31,63.67,66.33,63.64,65.88,4335000,56.2875863729569,58.6391645063331,56.2610648150616,58.2413411379048,4903558.09842661,0.0,1.0
2013-06-03,63.72,64.26,62.94,63.69,2166100,56.3317889694489,56.8091770115629,55.6422284641732,56.3052674115537,2450195.43183434,0.0,1.0
2013-06-04,63.08,63.96,62.9,63.74,1470000,55.7659957343508,56.5439614326107,55.6068663869795,56.3494700080457,1662798.24790937,0.0,1.0
2013-06-05,62.91,63.385,62.735,63.02,1342800,55.6157069062779,56.0356315729523,55.4609978185558,55.7129526185604,1518915.29747803,0.0,1.0
2013-06-06,64.03,64.05,62.64,62.94,1129500,56.6058450676995,56.6235261062963,55.3770128852209,55.6422284641732,1277639.87824057,0.0,1.0
2013-06-07,65.55,65.61,64.54,64.73,1756100,57.9496040010574,58.0026471168478,57.0567115519183,57.224681418588,1986421.77085282,0.0,1.0
2013-06-10,65.17,65.76,64.93,65.61,1420400,57.6136642677179,58.1352549063239,57.4014918045561,58.0026471168478,1606692.94648331,0.0,1.0
2013-06-11,65.2,65.57,64.03,64.7,1041900,57.6401858256131,57.9672850396542,56.6058450676995,57.1981598606928,1178550.67652842,0.0,1.0
2013-06-12,64.84,65.61,64.81,65.61,941300,57.3219271308705,58.0026471168478,57.2954055729752,58.0026471168478,1064756.45629734,0.0,1.0
2013-06-13,65.53,65.72,64.52,64.85,1287500,57.9319229624605,58.0998928291303,57.0390305133214,57.3307676501689,1456362.41100906,0.0,1.0
2013-06-14,64.89,65.7,64.83,65.54,1113200,57.3661297273625,58.0822117905335,57.3130866115721,57.940763481759,1259202.04732837,0.0,1.0
2013-06-17,65.38,65.73,64.915,65.19,1377900,57.7993151729844,58.1087333484287,57.3882310256085,57.6313453063147,1558618.84747913,0.0,1.0
2013-06-18,65.63,65.7,65.05,65.54,1238400,58.0203281554446,58.0822117905335,57.507578036137,57.940763481759,1400822.68721834,0.0,1.0
2013-06-19,63.89,65.68,63.85,65.45,1433400,56.4820777975218,58.0645307519367,56.4467157203282,57.8611988080733,1621397.96500224,0.0,1.0
2013-06-20,62.86,63.82,62.7,63.39,1356400,55.5715043097859,56.420194162433,55.4300560010114,56.0400518326015,1534299.00915937,0.0,1.0
2013-06-21,63.26,63.58,62.79,63.25,1434400,55.9251250817222,56.2080216992712,55.509620674697,55.9162845624238,1622529.12027292,0.0,1.0
2013-06-24,62.84,63.215,62.19,62.87,920200,55.5538232711891,55.8853427448793,54.9791895167926,55.5803448290843,1040889.08008585,0.0,1.0
2013-06-25,63.69,63.905,63.21,63.27,1534000,56.3052674115537,56.4953385764694,55.8809224852301,55.9339656010206,1735192.18523331,0.0,1.0
2013-06-26,64.44,64.545,63.76,64.18,1137100,56.9683063589342,57.0611318115675,56.3671510466425,56.7384528571756,1286236.65829779,0.0,1.0
2013-06-27,64.96,65.0,64.61,64.74,764000,57.4280133624513,57.463375439645,57.1185951870071,57.2335219378864,864202.626804598,0.0,1.0
2013-06-28,64.35,64.74,63.95,64.57,3201800,56.8887416852485,57.2335219378864,56.5351209133123,57.0832331098135,3621732.94568451,0.0,1.0
2013-07-01,65.36,65.61,64.55,64.87,1097000,57.7816341343876,58.0026471168478,57.0655520712167,57.3484486887657,1240877.33194325,0.0,1.0
2013-07-02,65.09,65.92,64.705,65.19,1248100,57.5429401133306,58.2767032150984,57.202580120342,57.6313453063147,1411794.893344,0.0,1.0
2013-07-03,64.61,64.94,64.195,64.59,457000,57.1185951870071,57.4103323238545,56.7517136361232,57.1009141484103,516937.958703797,0.0,1.0
2013-07-05,65.66,65.66,64.89,65.03,532100,58.0468497133398,58.0468497133398,57.3661297273625,57.4898969975402,601887.719532365,0.0,1.0
2013-07-08,65.43,66.34,65.06,65.76,1195300,57.8435177694765,58.6480050256315,57.5164185554354,58.1352549063239,1352069.89505175,0.0,1.0
2013-07-09,65.37,66.49,65.145,65.88,1265200,57.790474653686,58.7806128151076,57.5915629694719,58.2413411379048,1431137.64847275,0.0,1.0
2013-07-10,65.3,65.72,65.0396,65.28,1201400,57.7285910185972,58.0998928291303,57.4983838960667,57.7109099800004,1358969.94220294,0.0,1.0
2013-07-11,67.16,67.25,66.1,66.19,735200,59.3729276081009,59.4524922817865,58.4358325624697,58.5153972361554,831625.355008822,0.0,1.0
2013-07-12,67.02,67.25,66.41,67.11,837600,59.2491603379232,59.4524922817865,58.7098886607204,59.3287250116088,947455.654727135,0.0,1.0
2013-07-15,67.42,67.87,66.78,66.94,1056100,59.6027811098595,60.0006044782878,59.0369878747614,59.1784361835359,1194613.08137217,0.0,1.0
2013-07-16,67.16,67.69,66.73,67.5,1439200,59.3729276081009,59.8414751309164,58.9927852782694,59.6735052642467,1627958.66557222,0.0,1.0
2013-07-17,67.38,67.76,66.9,67.45,649300,59.5674190326658,59.9033587660053,59.1430741063423,59.6293026677547,734459.11725684,0.0,1.0
2013-07-18,67.51,67.95,67.17,67.5,1127600,59.6823457835451,60.071328632675,59.3817681273993,59.6735052642467,1275490.68322626,0.0,1.0
2013-07-19,67.48,67.6,67.05,67.5,1248600,59.6558242256499,59.7619104572308,59.2756818958184,59.6735052642467,1412360.47097935,0.0,1.0
2013-07-22,67.51,67.74,67.38,67.5,809700,59.6823457835451,59.8856777274085,59.5674190326658,59.6735052642467,915896.422674978,0.0,1.0
2013-07-23,67.06,67.63,66.97,67.48,831700,59.2845224151168,59.788432015126,59.2049577414311,59.6558242256499,940781.838630084,0.0,1.0
2013-07-24,66.88,67.22,66.72,67.15,1130700,59.1253930677455,59.4259707238913,58.983944758971,59.3640870888025,1278997.26456539,0.0,1.0
2013-07-25,67.55,67.59,66.41,66.45,1252400,59.7177078607387,59.7530699379324,58.7098886607204,58.745250737914,1416658.86100796,0.0,1.0
2013-07-26,67.53,67.53,66.12,67.09,1128300,59.7000268221419,59.7000268221419,58.4535136010666,59.311043973012,1276282.49191574,0.0,1.0
2013-07-29,66.53,67.47,66.34,67.47,901700,58.8159748923012,59.6469837063515,58.6480050256315,59.6469837063515,1019962.70757815,0.0,1.0
2013-07-30,67.42,67.68,66.67,66.8,1315600,59.7574901975816,59.9879403229356,59.0927302205987,59.2079552832757,1484295.13533334,0.175,1.0
2013-07-31,67.5,68.275,67.4,67.65,1713400,59.8283979284597,60.5153165713421,59.739763264862,59.9613499238563,1933103.74344797,0.0,1.0
2013-08-01,68.65,69.59,67.87,67.87,2535400,60.8476965598335,61.6808623976521,60.1563461837713,60.1563461837713,2860506.14633943,0.0,1.0
2013-08-02,69.08,69.15,68.23,68.63,1489100,61.2288256133037,61.2908698778221,60.4754309727231,60.829969627114,1680042.47949595,0.0,1.0
2013-08-05,68.93,69.08,68.55,68.85,1090500,61.0958736179071,61.2288256133037,60.7590618962358,61.0249658870289,1230331.28996732,0.0,1.0
2013-08-06,68.97,69.23,68.45,68.69,1901200,61.1313274833462,61.3617776087003,60.6704272326381,60.8831504252726,2144984.73038594,0.0,1.0
2013-08-07,68.64,68.95,68.35,68.72,1071000,60.8388330934737,61.1136005506267,60.5817925690403,60.9097408243519,1208330.86800092,0.0,1.0
2013-08-08,69.02,69.2999,68.78,68.95,1400100,61.1756448151451,61.4237332385551,60.9629216225105,61.1136005506267,1579630.29718775,0.0,1.0
2013-08-09,69.08,69.315,68.32,68.32,1300600,61.2288256133037,61.4371170727583,60.555202169961,60.555202169961,1467371.73382072,0.0,1.0
2013-08-12,68.15,69.16,68.0,68.7,1496700,60.4045232418449,61.2997333441819,60.2715712464483,60.8920138916324,1688617.00292901,0.0,1.0
2013-08-13,68.85,69.04,68.27,68.35,1206700,61.0249658870289,61.1933717478646,60.5108848381622,60.5817925690403,1361431.24035173,0.0,1.0
2013-08-14,68.84,69.175,68.4,68.76,1208100,61.0161024206692,61.3130285437215,60.6261099008392,60.945194689791,1363010.75782624,0.0,1.0
2013-08-15,68.03,68.61,67.87,68.3,1518700,60.2981616455277,60.8122426943944,60.1563461837713,60.5374752372415,1713437.99181418,0.0,1.0
2013-08-16,68.39,68.71,67.9,67.95,2937500,60.6172464344794,60.9008773579921,60.1829365828506,60.2272539146495,3314166.12955434,0.0,1.0
2013-08-19,68.53,69.11,68.14,68.14,1443700,60.7413349635162,61.255416012383,60.3956597754851,60.3956597754851,1628820.9842511,0.0,1.0
2013-08-20,68.51,68.81,68.25,68.5,2070400,60.7236080307967,60.9895120215899,60.4931579054426,60.7147445644369,2335880.69944827,0.0,1.0
2013-08-21,68.02,68.57,67.77,68.37,1496300,60.2892981791679,60.7767888289553,60.0677115201736,60.5995195017599,1688165.71222201,0.0,1.0
2013-08-22,68.6,68.79,68.07,68.09,1438900,60.8033792280346,60.9717850888703,60.3336155109667,60.3513424436863,1623405.49576706,0.0,1.0
2013-08-23,68.5,68.72,68.375,68.6,1269000,60.7147445644369,60.9097408243519,60.6039512349398,60.8033792280346,1431719.76796747,0.0,1.0
2013-08-26,67.76,68.66,67.72,68.43,1810800,60.0588480538138,60.8565600261933,60.0233941883747,60.6527002999185,2042993.03060323,0.0,1.0
2013-08-27,66.26,67.32,66.22,67.07,1492900,58.729328099848,59.6688555339838,58.693874234409,59.4472688749896,1684329.74121248,0.0,1.0
2013-08-28,66.95,67.56,66.08,66.22,1805200,59.3409072786723,59.8815787266184,58.5697857053721,58.693874234409,2036674.96070519,0.0,1.0
2013-08-29,66.93,67.56,66.6,66.66,1177300,59.3231803459528,59.8815787266184,59.0306859560803,59.0838667542389,1328261.373387,0.0,1.0
2013-08-30,66.38,67.0,66.12,66.97,866100,58.8356896961653,59.3852246104712,58.6052395708112,59.3586342113918,977157.203338556,0.0,1.0
2013-09-03,66.69,67.49,66.26,67.17,661800,59.1104571533182,59.8195344621,58.729328099848,59.5359035385873,746660.474736701,0.0,1.0
2013-09-04,66.55,66.94,66.34,66.77,947100,58.9863686242814,59.3320438123125,58.8002358307262,59.1813648841964,1068543.57150669,0.0,1.0
2013-09-05,66.73,67.04,66.2701,66.44,853300,59.1459110187573,59.4206784759103,58.7382802008714,58.8888704943239,962715.900714456,0.0,1.0
2013-09-06,66.49,67.03,65.91,66.79,917200,58.9331878261228,59.4118150095505,58.419106777256,59.199091816916,1034809.59115821,0.0,1.0
2013-09-09,67.7,67.7,66.61,66.82,808000,60.0056672556552,60.0056672556552,59.0395494224401,59.2256822159953,911607.22814635,0.0,1.0
2013-09-10,68.65,68.65,68.02,68.2,1275600,60.8476965598335,60.8476965598335,60.2892981791679,60.4488405736438,1439166.06463302,0.0,1.0
2013-09-11,68.51,68.77,68.27,68.5,1234800,60.7236080307967,60.9540581561508,60.5108848381622,60.7147445644369,1393134.4125187,0.0,1.0
2013-09-12,68.41,68.63,68.169,68.4,1076100,60.634973367199,60.829969627114,60.4213638279285,60.6261099008392,1214084.82451521,0.0,1.0
2013-09-13,68.52,68.89,68.27,68.5,1037000,60.7324714971565,61.060419752468,60.5108848381622,60.7147445644369,1169971.15790565,0.0,1.0
2013-09-16,69.11,69.44,68.51,69.12,2246000,61.255416012383,61.5479104022555,60.7236080307967,61.2642794787428,2533997.31982265,0.0,1.0
2013-09-17,70.01,70.08,69.24,69.25,1502600,62.0531279847625,62.1151722492809,61.37064107506,61.3795045414198,1695273.54085731,0.0,1.0
2013-09-18,73.95,73.96,70.06,70.17,4088000,65.5453337305126,65.5541971968723,62.0974453165613,62.1949434465188,4612191.02557212,0.0,1.0
2013-09-19,75.14,75.93,73.93,73.93,4256900,66.6000862273254,67.3003000697474,65.527606797793,65.527606797793,4802748.5266042,0.0,1.0
2013-09-20,75.52,76.06,74.93,75.16,4066600,66.9368979489967,67.4155251324244,66.4139534337702,66.6178131600449,4588046.97274746,0.0,1.0
2013-09-23,75.53,76.22,75.08,75.35,2087100,66.9457614153565,67.5573405941808,66.5469054291668,66.7862190208806,2354722.08646565,0.0,1.0
2013-09-24,76.02,76.3,75.2,75.55,1860600,67.3800712669853,67.6282483250589,66.653267025484,66.9634883480761,2099178.72362512,0.0,1.0
2013-09-25,75.5,76.275,75.15,76.04,1590100,66.9191710162772,67.6060896591595,66.6089496936852,67.3977981997049,1793993.38301425,0.0,1.0
2013-09-26,75.42,76.03,75.24,75.61,1299600,66.848263285399,67.3889347333451,66.6887208909231,67.0166691462347,1466243.50705321,0.0,1.0
2013-09-27,75.07,75.555,74.94,75.35,1476200,66.538041962807,66.967920081256,66.42281690013,66.7862190208806,1665488.3541951,0.0,1.0
2013-09-30,74.44,74.86,74.22,74.48,2104800,65.9796435821414,66.3519091692518,65.7846473222264,66.0150974475805,2374691.70025054,0.0,1.0
2013-10-01,73.65,74.725,73.26,74.63,6392100,65.2794297397194,66.2322523733949,64.9337545516883,66.148049442977,7211738.32058698,0.0,1.0
2013-10-02,73.63,73.83,72.59,73.33,1960500,65.2617028069999,65.4389721341953,64.3399023055836,64.9957988162067,2211888.57769916,0.0,1.0
2013-10-03,72.72,73.62,72.44,73.6,2194800,64.4551273682606,65.2528393406401,64.206950310187,65.2351124079206,2476232.10932625,0.0,1.0
2013-10-04,72.83,73.03,72.28,72.69,2482500,64.5526254982181,64.7298948254136,64.0651348484307,64.4285369691813,2800822.95033826,0.0,1.0
2013-10-07,72.15,72.63,72.03,72.09,1046500,63.9499097857536,64.3753561710227,63.8435481894364,63.896728987595,1180689.31219697,0.0,1.0
2013-10-08,71.38,72.38,71.36,72.15,1291000,63.2674228760512,64.1537695120284,63.2496959433317,63.9499097857536,1456540.75685265,0.0,1.0
2013-10-09,71.25,71.68,70.72,71.48,1418000,63.1521978133742,63.5333268668444,62.6824340963063,63.3560575396489,1599825.55632614,0.0,1.0
2013-10-10,72.93,73.01,71.9,71.9,2814800,64.6412601618159,64.712167892694,63.7283231267593,63.7283231267593,3175732.70518112,0.0,1.0
2013-10-11,73.1,73.24,72.805,72.99,1929100,64.791939089932,64.9160276189688,64.5304668323187,64.6944409599745,2176462.25719941,0.0,1.0
2013-10-14,73.69,73.71,72.65,72.92,1428300,65.3148836051585,65.332610537878,64.3930831037422,64.6323966954561,1611446.29203147,0.0,1.0
2013-10-15,72.63,73.9,72.56,73.41,2317100,64.3753561710227,65.5010163987137,64.3133119065043,65.0667065470849,2614214.24299246,0.0,1.0
2013-10-16,73.85,73.95,73.07,73.11,2362300,65.4566990669148,65.5453337305126,64.7653486908526,64.8008025562917,2665210.09288382,0.0,1.0
2013-10-17,74.2,74.49,73.33,73.6,2529200,65.7669203895069,66.0239609139402,64.9957988162067,65.2351124079206,2853511.14038087,0.0,1.0
2013-10-18,75.39,75.545,74.12,74.45,2481300,66.8216728863197,66.9590566148962,65.6960126586287,65.9885070485012,2799469.07821725,0.0,1.0
2013-10-21,75.1,75.43,74.85,75.3,820700,66.5646323618863,66.8571267517588,66.343045702892,66.7419016890818,925935.7080937,0.0,1.0
2013-10-22,76.36,76.52,75.37,75.42,2594500,67.6814291232176,67.8232445849739,66.8039459536002,66.848263285399,2927184.34829914,0.0,1.0
2013-10-23,75.85,75.99,75.54,75.94,1594100,67.2293923388692,67.353480867906,66.9546248817163,67.3091635361071,1798506.29008428,0.0,1.0
2013-10-24,75.58,76.9,75.45,76.15,2730100,66.9900787471554,68.1600563066453,66.8748536844783,67.4952963296624,3080171.8979732,0.0,1.0
2013-10-25,77.54,78.75,74.6,75.19,4473000,68.7273181536707,69.799797583203,66.1214590438977,66.6444035591243,5046558.33106265,0.0,1.0
2013-10-28,78.07,78.4,77.55,77.59,2067100,69.1970818707385,69.489576260611,68.7361816200304,68.7716354854695,2332157.5511155,0.0,1.0
2013-10-29,79.71,79.74,77.99,78.14,3496100,70.6506903537411,70.6772807528204,69.1261741398604,69.259126135257,3944393.60188423,0.0,1.0
2013-10-30,80.24,80.42,78.51,79.49,3859300,71.2755647321051,71.4354550817035,69.73884081652,70.6093549421115,4344689.98125684,0.175,1.0
2013-10-31,79.09,80.15,79.08,80.12,2230800,70.254043054115,71.1956195573058,70.2451602569151,71.1689711657061,2511371.08029636,0.0,1.0
2013-11-01,78.77,79.45,78.44,79.38,1640200,69.9697935437178,70.5738237533119,69.6766612361206,70.5116441729125,1846490.42760539,0.0,1.0
2013-11-04,78.62,78.99,77.79,78.88,1542400,69.8365515857191,70.1652150821159,69.0992794181263,70.0675043129168,1736389.97411203,0.0,1.0
2013-11-05,78.69,79.08,78.32,78.49,1947900,69.8987311661185,70.2451602569151,69.5700676697217,69.7210752221202,2192890.32065146,0.0,1.0
2013-11-06,80.05,80.07,78.74,79.15,1835900,71.1067915853067,71.1245571797065,69.943145152118,70.3073398373145,2066803.91174291,0.0,1.0
2013-11-07,79.43,80.22,79.38,80.21,2007600,70.5560581589121,71.2577991377052,70.5116441729125,71.2489163405053,2260098.87968575,0.0,1.0
2013-11-08,80.6,80.63,79.23,79.39,1779400,71.5953454313019,71.6219938229017,70.3784022149138,70.5205269701124,2003197.82153458,0.0,1.0
2013-11-11,81.7,81.73,80.56,80.62,1384100,72.5724531232924,72.5991015148922,71.5598142425023,71.6131110257018,1558180.34437789,0.0,1.0
2013-11-12,80.57,81.44,80.32,81.26,933600,71.5686970397022,72.3415003960947,71.3466271097044,72.1816100464962,1051020.27997341,0.0,1.0
2013-11-13,80.17,80.18,79.15,79.15,2130300,71.2133851517057,71.2222679489056,70.3073398373145,70.3073398373145,2398231.0437311,0.0,1.0
2013-11-14,80.81,81.32,80.2,80.41,1336700,71.7818841725001,72.2349068296957,71.2400335433054,71.4265722845036,1504818.77489338,0.0,1.0
2013-11-15,81.58,81.58,80.615,80.72,2342900,72.4658595568934,72.4658595568934,71.6086696271018,71.7019389977009,2637570.06635573,0.0,1.0
2013-11-18,81.17,81.82,81.02,81.6,855300,72.101664871697,72.6790466896914,71.9684229136983,72.4836251512933,962872.370888237,0.0,1.0
2013-11-19,80.53,81.82,80.36,81.25,1388500,71.5331658509025,72.6790466896914,71.382158298504,72.1727272492963,1563133.73901358,0.0,1.0
2013-11-20,80.43,81.29,80.17,80.87,1028100,71.4443378789034,72.208258438096,71.2133851517057,71.8351809556996,1157405.68749,0.0,1.0
2013-11-21,81.38,81.52,80.637,80.66,1077200,72.2882036128952,72.412562773694,71.6282117809416,71.6486422145014,1212681.0685383,0.0,1.0
2013-11-22,82.55,82.55,81.02,81.68,1499000,73.327490885285,73.327490885285,71.9684229136983,72.5546875288926,1687531.49065996,0.0,1.0
2013-11-25,81.37,82.5,81.3,82.5,1225600,72.2793208156953,73.2830768992855,72.2171412352959,73.2830768992855,1379745.56034213,0.0,1.0
2013-11-26,81.87,82.3,81.29,81.56,1898600,72.7234606756909,73.1054209552872,72.208258438096,72.4480939624936,2137389.78530154,0.0,1.0
2013-11-27,82.29,82.37,81.73,81.89,1055800,73.0965381580873,73.1676005356866,72.5991015148922,72.7412262700908,1188589.5582647,0.0,1.0
2013-11-29,81.64,82.42,81.54,82.21,432600,72.5191563400929,73.2120145216862,72.4303283680938,73.025475780488,487008.754409273,0.0,1.0
2013-12-02,81.86,82.53,81.2225,81.55,1072100,72.714577878491,73.3097252908852,72.1482995569965,72.4392111652937,1206939.63384693,0.0,1.0
2013-12-03,81.88,82.55,81.56,81.61,1239300,72.7323434728908,73.327490885285,72.4480939624936,72.4925079484932,1395168.63000327,0.0,1.0
2013-12-04,81.47,82.17,81.04,81.55,1149300,72.3681487876944,72.9899445916883,71.9861885080981,72.4392111652937,1293849.19427318,0.0,1.0
2013-12-05,81.46,81.72,81.02,81.13,1076700,72.3592659904945,72.5902187176922,71.9684229136983,72.0661336828973,1212118.18278424,0.0,1.0
2013-12-06,82.75,82.95,82.33,82.56,1226900,73.5051468292833,73.6828027732816,73.132069346887,73.336373682485,1381209.06330268,0.0,1.0
2013-12-09,82.9,83.34,82.38,82.61,1176700,73.638388787282,74.0292318640782,73.1764833328865,73.3807876684845,1324695.33359545,0.0,1.0
2013-12-10,83.07,83.28,82.23,82.3,1359900,73.7893963396805,73.9759350808787,73.0432413748878,73.1054209552872,1530936.67388158,0.0,1.0
2013-12-11,81.75,83.24,81.59,82.87,1382800,72.616867109292,73.9404038920791,72.4747423540934,73.6117403956823,1556716.84141734,0.0,1.0
2013-12-12,81.9,82.28,81.52,81.52,1300400,72.7501090672907,73.0876553608874,72.412562773694,72.412562773694,1463953.26914891,0.0,1.0
2013-12-13,81.61,82.39,81.43,82.04,783600,72.4925079484932,73.1853661300864,72.3326175988948,72.8744682280895,882154.553756603,0.0,1.0
2013-12-16,81.85,82.33,81.46,81.89,1216200,72.7056950812911,73.132069346887,72.3592659904945,72.7412262700908,1369163.30816588,0.0,1.0
2013-12-17,81.82,82.34,81.365,82.06,1297300,72.6790466896914,73.1409521440869,72.2748794170953,72.8922338224893,1460463.37747376,0.0,1.0
2013-12-18,83.93,84.06,81.7425,82.0,2070300,74.5533168988731,74.668793262472,72.610205011392,72.8389370392898,2330684.75324438,0.0,1.0
2013-12-19,83.09,83.6699,82.17,83.51,1721000,73.8071619340804,74.3222753437033,72.9899445916883,74.1802394164767,1937452.76546084,0.0,1.0
2013-12-20,82.94,83.72,82.92,83.4,2458400,73.6739199760817,74.3667781576749,73.6561543816818,74.0825286472777,2767596.67554266,0.0,1.0
2013-12-23,82.68,83.55,82.3,83.34,1183100,73.4429672488839,74.2157706052764,73.1054209552872,74.0292318640782,1331900.27124737,0.0,1.0
2013-12-24,83.62,83.8,82.66,82.68,584700,74.2779501856758,74.4378405352742,73.4252016544841,73.4429672488839,658238.600793116,0.0,1.0
2013-12-26,83.47,84.0,82.97,83.65,937400,74.1447082276771,74.6154964792725,73.7005683676814,74.3045985772755,1055298.21170424,0.0,1.0
2013-12-27,83.41,84.0,82.93,83.89,1084600,74.0914114444776,74.6154964792725,73.6650371788818,74.5177857100734,1221011.77769833,0.0,1.0
2013-12-30,83.25,83.87,83.09,83.13,1540300,73.949286689279,74.5000201156736,73.8071619340804,73.84269312288,1734025.85394499,0.0,1.0
2013-12-31,83.89,84.33,83.53,83.56,970500,74.5177857100734,74.9086287868696,74.1980050108766,74.2246534024763,1092561.24862275,0.0,1.0
2014-01-02,82.36,83.7,82.26,83.36,1209200,73.1587177384867,74.3490125632751,73.0698897664876,74.046997458478,1361282.90760909,0.0,1.0
2014-01-03,82.6,82.98,82.34,82.69,860400,73.3719048712846,73.7094511648813,73.1409521440869,73.4518500460838,968613.805579609,0.0,1.0
2014-01-06,81.74,83.21,81.72,83.02,1214100,72.6079843120921,73.9137555004793,72.5902187176922,73.744982353681,1366799.18799884,0.0,1.0
2014-01-07,82.3,82.66,82.105,82.34,1474200,73.1054209552872,73.4252016544841,72.9322064098889,73.1409521440869,1659612.35725879,0.0,1.0
2014-01-08,81.9,82.219,81.51,82.12,1880600,72.7501090672907,73.0334702979679,72.4036799764941,72.9455306056888,2117125.89815552,0.0,1.0
2014-01-09,83.65,83.745,82.15,82.15,1372100,74.3045985772755,74.3889851506747,72.9721789972885,72.9721789972885,1544671.08628055,0.0,1.0
2014-01-10,82.52,83.72,82.26,83.67,1081900,73.3008424936853,74.3667781576749,73.0698897664876,74.3223641716753,1217972.19462643,0.0,1.0
2014-01-13,80.92,82.45,80.68,82.15,1370400,71.8795949416992,73.2386629132859,71.6664078089012,72.9721789972885,1542757.27471675,0.0,1.0
2014-01-14,82.91,82.975,81.035,81.37,1259600,73.6472715844819,73.7050097662814,71.9817471094982,72.2793208156953,1418021.79161794,0.0,1.0
2014-01-15,83.4,83.415,82.83,83.0,1161500,74.0825286472777,74.0958528430776,73.5762092068826,73.7272167592811,1307583.60667215,0.0,1.0
2014-01-16,84.02,84.04,82.98,83.15,891800,74.6332620736723,74.6510276680721,73.7094511648813,73.8604587172799,1003963.03093433,0.0,1.0
2014-01-17,84.15,84.51,83.98,84.42,961600,74.7487384372712,75.0685191364681,74.5977308848727,74.9885739616688,1082541.88220055,0.0,1.0
2014-01-21,83.7,84.63,83.44,84.35,1128100,74.3490125632751,75.175112702867,74.1180598360773,74.9263943812694,1269982.8383012,0.0,1.0
2014-01-22,82.76,83.96,82.28,83.7,2078600,73.5140296264832,74.5799652904728,73.0876553608874,74.3490125632751,2340028.65676171,0.0,1.0
2014-01-23,81.29,82.06,80.64,82.01,1805300,72.208258438096,72.8922338224893,71.6308766201016,72.8478198364897,2032355.30359468,0.0,1.0
2014-01-24,78.41,80.91,78.41,80.6,1899100,69.6500128445209,71.8707121444993,69.6500128445209,71.5953454313019,2137952.6710556,0.0,1.0
2014-01-27,78.93,80.1,78.485,78.67,2021500,70.1119182989164,71.1512055713063,69.7166338235203,69.8809655717186,2275747.10364851,0.0,1.0
2014-01-28,80.08,80.36,79.18,79.18,1192700,71.1334399769064,71.382158298504,70.3339882289142,70.3339882289142,1342707.67772524,0.0,1.0
2014-01-29,79.55,80.33,79.32,79.51,2565800,70.662651725311,71.3555099069043,70.458347389713,70.6271205365114,2888504.5355139,0.0,1.0
2014-01-30,80.74,80.75,79.61,80.03,2000400,71.8751535430992,71.8840555933275,70.869221867304,71.2431079768916,2247122.79610159,0.175,1.0
2014-01-31,80.46,80.88,77.85,79.23,1937100,71.6258961367075,71.9997822462951,69.3024610271275,70.5309439586295,2176015.58104798,0.0,1.0
2014-02-03,76.88,80.4597,76.81,80.19,2763500,68.4389621549847,71.6256290752006,68.3766478033868,71.385540780544,3104341.05530231,0.0,1.0
2014-02-04,77.4,77.71,76.74,77.31,2108200,68.9018687668551,69.1778323239316,68.3143334517889,68.8217503148006,2368218.49567155,0.0,1.0
2014-02-05,77.47,77.865,76.98,77.21,1791000,68.964183118453,69.3158141024699,68.5279826572675,68.7327298125178,2011896.08469203,0.0,1.0
2014-02-06,77.33,77.98,76.49,77.6,1940000,68.8395544152571,69.4181876800951,68.091782196082,69.0799097714206,2179273.25756703,0.0,1.0
2014-02-07,81.02,81.2025,77.9,78.19,2565700,72.1244109494909,72.286873366157,69.3469712782689,69.6051307348888,2882145.04996893,0.0,1.0
2014-02-10,81.65,81.72,80.54,80.91,1596500,72.6852401138723,72.7475544654702,71.6971125385337,72.0264883969799,1793407.09056998,0.0,1.0
2014-02-11,83.18,83.63,80.93,81.25,2672800,74.0472537987985,74.4478460590709,72.0442924974364,72.3291581047413,3002454.4138274,0.0,1.0
2014-02-12,83.43,84.1195,82.99,83.07,1436800,74.2698050545054,74.883601417745,73.8781148444613,73.9493312462875,1614010.21467645,0.0,1.0
2014-02-13,84.32,84.41,82.65,82.68,1622100,75.0620875248219,75.1422059768764,73.5754451366999,73.6021512873847,1822164.51087602,0.0,1.0
2014-02-14,85.23,85.42,83.95,84.02,1584000,75.8721740955951,76.0413130499323,74.7327116663757,74.7950260179737,1779365.38143617,0.0,1.0
2014-02-18,85.16,85.84,83.25,84.24,1836700,75.8098597439971,76.4151991595199,74.1095681503964,74.9908711229957,2063232.57328524,0.0,1.0
2014-02-19,84.78,85.685,84.405,85.03,1666500,75.4715818353226,76.2772173809816,75.1377549517623,75.6941330910295,1872040.66171931,0.0,1.0
2014-02-20,85.41,85.8,84.25,84.51,1624500,76.032410999704,76.3795909586068,74.999773173224,75.2312264791592,1824860.51902971,0.0,1.0
2014-02-21,86.22,86.45,85.43,85.56,2023600,76.7534770681944,76.9582242234447,76.0502151001606,76.1659417531282,2273184.20825393,0.0,1.0
2014-02-24,86.68,87.27,85.86,85.86,1800200,77.1629713786951,77.6881923421633,76.4330032599764,76.4330032599764,2022230.78261451,0.0,1.0
2014-02-25,86.16,86.78,85.95,86.41,1548100,76.7000647668247,77.2519918809778,76.5131217120309,76.9226160225316,1739037.59280387,0.0,1.0
2014-02-26,85.33,86.33,85.22,86.21,1788200,75.9611945978778,76.8513996207054,75.8632720453668,76.7445750179661,2008750.74184606,0.0,1.0
2014-02-27,85.76,86.54,85.36,85.6,2369100,76.3439827576937,77.0383426754992,75.9879007485626,76.2015499540413,2661297.04871239,0.0,1.0
2014-02-28,85.6,85.95,84.87,85.75,3064700,76.2015499540413,76.5131217120309,75.5517002873771,76.3350807074654,3442690.07859055,0.0,1.0
2014-03-03,84.63,85.07,84.08,84.86,1082800,75.3380510818985,75.7297412919426,74.8484383193433,75.5427982371488,1216349.012007,0.0,1.0
2014-03-04,85.7,86.11,85.34,85.59,1439200,76.290570456324,76.6555545156833,75.9700966481061,76.192647903813,1616706.22283014,0.0,1.0
2014-03-05,85.88,86.17,85.43,86.12,1406900,76.450807360433,76.708966817053,76.0502151001606,76.6644565659116,1580422.44642838,0.0,1.0
2014-03-06,86.56,86.74,85.77,86.13,1473300,77.0561467759557,77.2163836800647,76.3528848079219,76.6733586161399,1655012.00534717,0.0,1.0
2014-03-07,86.95,87.45,86.53,86.99,967000,77.4033267348585,77.8484292462723,77.0294406252709,77.4389349357716,1086266.6185914,0.0,1.0
2014-03-10,86.67,87.19,86.15,86.72,1030500,77.1540693284668,77.6169759403371,76.6911627165964,77.1985795796082,1157598.50099114,0.0,1.0
2014-03-11,86.29,87.39,86.06,86.98,1603400,76.8157914197923,77.7950169449026,76.6110442645419,77.4300328855433,1801158.11401184,0.0,1.0
2014-03-12,85.52,86.33,85.31,85.69,1587400,76.130333552215,76.8513996207054,75.9433904974213,76.2816684060957,1783184.72632057,0.0,1.0
2014-03-13,83.2,85.776,83.18,85.52,3130000,74.0650578992551,76.3582260380589,74.0472537987985,76.130333552215,3516043.96710556,0.0,1.0
2014-03-14,83.42,84.17,83.08,83.1,1531300,74.2609030042771,74.9285567713978,73.9582332965157,73.9760373969723,1720165.53572804,0.0,1.0
2014-03-17,84.57,84.65,83.07,83.27,1191400,75.2846387805288,75.3558551823551,73.9493312462875,74.127372250853,1338343.38096152,0.0,1.0
2014-03-18,85.54,85.57,84.32,84.71,989800,76.1481376526716,76.1748438033564,75.0620875248219,75.4092674837247,1111878.69605147,0.0,1.0
2014-03-19,84.23,85.52,84.16,85.5,1282100,74.9819690727675,76.130333552215,74.9196547211695,76.1125294517585,1440230.02243643,0.0,1.0
2014-03-20,85.42,85.44,83.49,84.03,1007600,76.0413130499323,76.0591171503888,74.323217355875,74.803928068202,1131874.08985801,0.0,1.0
2014-03-21,85.86,86.25,85.25,86.24,1973700,76.4330032599764,76.7801832188792,75.8899781960516,76.7712811686509,2217129.70539177,0.0,1.0
2014-03-24,84.24,86.34,84.24,86.03,1313400,74.9908711229957,76.8603016709337,74.9908711229957,76.5843381138571,1475390.46210749,0.0,1.0
2014-03-25,83.9,84.97,83.51,84.74,1112700,74.6882014152344,75.6407207896599,74.3410214563316,75.4359736344095,1249936.78025507,0.0,1.0
2014-03-26,83.0,84.4,82.99,84.18,943500,73.8870168946895,75.1333039266482,73.8781148444613,74.9374588216261,1059868.20541984,0.0,1.0
2014-03-27,82.45,83.06,82.12,82.67,988200,73.3974041321344,73.9404291960592,73.1036364746013,73.5932492371564,1110081.35728234,0.0,1.0
2014-03-28,82.62,83.64,82.28,82.61,939600,73.5487389860151,74.4567481092992,73.2460692782537,73.5398369357868,1055487.19217009,0.0,1.0
2014-03-31,84.28,84.34,83.25,83.25,1494700,75.0264793239088,75.0798916252785,74.1095681503964,74.1095681503964,1679051.41138425,0.0,1.0
2014-04-01,84.8,84.95,84.18,84.58,898200,75.4893859357792,75.6229166892033,74.9374588216261,75.2935408307571,1008981.05151892,0.0,1.0
2014-04-02,84.49,85.05,84.35,84.77,756300,75.2134223787026,75.7119371914861,75.0887936755068,75.4626797850944,849579.569431929,0.0,1.0
2014-04-03,84.22,84.9,83.93,84.78,748700,74.9730670225392,75.5784064380619,74.7149075659192,75.4715818353226,841042.210278573,0.0,1.0
2014-04-04,82.62,84.92,82.55,84.77,1085300,73.5487389860151,75.5962105385185,73.4864246344171,75.4626797850944,1219157.35383376,0.0,1.0
2014-04-07,81.12,82.6,80.98,82.47,1365800,72.2134314517737,73.5309348855585,72.0888027485778,73.4152082325909,1534253.30679641,0.0,1.0
2014-04-08,81.2,81.84,80.76,81.07,1201700,72.2846478535999,72.8543790682095,71.8929576435557,72.1689212006323,1349913.74928778,0.0,1.0
2014-04-09,82.6,82.7,80.97,81.57,1207700,73.5309348855585,73.6199553878413,72.0799006983495,72.6140237120461,1356653.76967201,0.0,1.0
2014-04-10,79.88,82.77,79.63,82.58,1865200,71.1095772234675,73.6822697394392,70.8870259677606,73.5131307851019,2095247.67011032,0.0,1.0
2014-04-11,79.43,80.12,78.6,78.78,2114600,70.7089849631951,71.3232264289461,69.9701147942482,70.1303516983571,2375407.85074806,0.0,1.0
2014-04-14,80.44,81.23,79.7,79.97,1042900,71.6080920362509,72.3113540042847,70.9493403193585,71.189695675522,1171527.87645188,0.0,1.0
2014-04-15,81.25,81.28,79.72,80.47,1160000,72.3291581047413,72.3558642554261,70.9671444198151,71.6347981869358,1303070.6076174,0.0,1.0
2014-04-16,82.36,82.48,81.58,81.97,1078300,73.3172856800799,73.4241102828192,72.6229257622744,72.9701057211771,1211293.99671883,0.0,1.0
2014-04-17,82.14,82.48,81.79,82.48,1046400,73.1214405750578,73.4241102828192,72.8098688170682,73.4241102828192,1175459.55500935,0.0,1.0
2014-04-21,82.03,82.47,81.72,82.19,699300,73.0235180225468,73.4152082325909,72.7475544654702,73.1659508261992,785549.375781764,0.0,1.0
2014-04-22,82.24,82.54,81.595,82.0,684000,73.2104610773406,73.4775225841888,72.6362788376168,72.996811871862,768362.323801982,0.0,1.0
2014-04-23,82.06,82.49,81.92,82.08,939400,73.0502241732316,73.4330123330475,72.9255954700357,73.0680282736882,1055262.52482395,0.0,1.0
2014-04-24,82.19,82.55,81.46,82.48,1466800,73.1659508261992,73.4864246344171,72.5161011595351,73.4241102828192,1647710.31659758,0.0,1.0
2014-04-25,84.95,86.29,81.68,82.14,2809000,75.6229166892033,76.8157914197923,72.7119462645571,73.1214405750578,3155452.87654937,0.0,1.0
2014-04-28,84.25,85.94,83.55,85.53,1913500,74.999773173224,76.5042196618026,74.3766296572447,76.1392356024433,2149504.83420335,0.0,1.0
2014-04-29,84.66,85.36,84.42,84.43,1546900,75.5873084882902,76.2122921398589,75.373028379181,75.3819567170605,1732573.31976952,0.25,1.0
2014-04-30,84.88,85.19,84.23,84.65,1987200,75.7837319216404,76.0605103959065,75.2033899594695,75.5783801504107,2225722.219307,0.0,1.0
2014-05-01,85.39,85.95,84.51,84.66,1388600,76.2390771534975,76.7390640747525,75.453383420097,75.5873084882902,1555272.68202984,0.0,1.0
2014-05-02,85.04,85.86,84.83,85.44,1419100,75.9265853277132,76.6587090338365,75.7390902322426,76.2837188428953,1589433.57559308,0.0,1.0
2014-05-05,85.15,85.42,84.154,84.37,1279900,76.0247970443883,76.2658621671362,75.1355345915849,75.3283866897832,1433525.49742906,0.0,1.0
2014-05-06,84.76,85.49,84.57,85.04,1336200,75.6765918670858,76.3283605322931,75.5069534473743,75.9265853277132,1496583.1468589,0.0,1.0
2014-05-07,86.36,86.82,84.94,84.94,2021700,77.1051259278141,77.5158294702735,75.8373019489177,75.8373019489177,2264363.23005886,0.0,1.0
2014-05-08,85.68,86.77,85.55,85.98,1097200,76.4979989520046,77.4711877808758,76.3819305595704,76.7658490883911,1228896.14483879,0.0,1.0
2014-05-09,85.53,85.86,84.73,85.61,1668000,76.3640738838113,76.6587090338365,75.6498068534471,76.4355005868477,1868208.86765503,0.0,1.0
2014-05-12,86.22,86.49,85.6,86.0,1284600,76.9801291975004,77.2211943202483,76.4265722489681,76.7837057641502,1438789.63512569,0.0,1.0
2014-05-13,86.44,86.9,86.0,86.22,1146600,77.1765526308506,77.58725617331,76.7837057641502,76.9801291975004,1284225.59211826,0.0,1.0
2014-05-14,85.92,86.48,85.78,86.46,855600,76.7122790611138,77.2122659823688,76.5872823308001,77.1944093066096,958297.066646069,0.0,1.0
2014-05-15,86.21,86.35,84.8,85.44,1532900,76.9712008596208,77.0961975899346,75.712305218604,76.2837188428953,1716892.90960935,0.0,1.0
2014-05-16,86.64,86.8,85.42,86.16,1186900,77.3551193884416,77.4979727945144,76.2658621671362,76.9265591702231,1329362.77279362,0.0,1.0
2014-05-19,86.94,87.12,86.24,86.32,1481300,77.6229695248282,77.7836796066601,76.9979858732595,77.0694125762959,1659099.39787613,0.0,1.0
2014-05-20,87.02,87.38,86.38,86.91,1808900,77.6943962278646,78.0158163915285,77.1229826035732,77.5961845111895,2026020.99562421,0.0,1.0
2014-05-21,87.73,88.12,87.04,87.3,2073100,78.3283082173128,78.6765133946153,77.7122529036237,77.9443896884921,2321932.73593264,0.0,1.0
2014-05-22,88.02,88.25,87.28,87.36,1815800,78.5872300158198,78.7925817870495,77.9265330127329,77.9979597157694,2033749.19777458,0.0,1.0
2014-05-23,88.43,88.61,87.76,87.97,1487800,78.9532918688815,79.1140019507134,78.3550932309515,78.5425883264221,1666379.58830764,0.0,1.0
2014-05-27,89.17,89.35,88.45,88.5,1505900,79.6139888719683,79.7746989538003,78.9711485446406,79.0157902340383,1686652.11858616,0.0,1.0
2014-05-28,89.12,89.5,88.942,89.15,1595600,79.5693471825706,79.9086240219936,79.4104227683145,79.5961321962092,1787118.74654098,0.0,1.0
2014-05-29,89.8,89.93,88.97,89.5,1693900,80.1764741583801,80.2925425508143,79.4354221143773,79.9086240219936,1897217.62645135,0.0,1.0
2014-05-30,89.94,90.06,89.365,89.53,1845000,80.3014708886939,80.4086109432485,79.7880914606196,79.9354090356322,2066454.05325151,0.0,1.0
2014-06-02,89.91,90.37,89.63,90.11,1158700,80.2746858750552,80.6853894175146,80.0246924144277,80.4532526326463,1297777.94661384,0.0,1.0
2014-06-03,89.53,90.07,89.37,89.74,965000,79.9354090356322,80.417539281128,79.7925556295594,80.1229041311028,1080828.27175486,0.0,1.0
2014-06-04,89.76,89.9642,89.14,89.2,800200,80.1407608068619,80.3230774663624,79.5872038583297,79.640773885607,896247.443583666,0.0,1.0
2014-06-05,90.06,90.19,89.41,90.0,1094200,80.4086109432485,80.5246793356827,79.8282689810776,80.3550409159712,1225536.05694732,0.0,1.0
2014-06-06,90.51,90.77,90.07,90.21,1203000,80.8103861478284,81.0425229326967,80.417539281128,80.5425360114418,1347395.24447782,0.0,1.0
2014-06-09,90.61,90.65,90.3,90.5,1498500,80.8996695266239,80.9353828781421,80.6228910523578,80.8014578099488,1678363.90178721,0.0,1.0
2014-06-10,90.4,90.62,90.13,90.26,1023300,80.7121744311533,80.9085978645034,80.4711093084054,80.5871777008395,1146125.97977901,0.0,1.0
2014-06-11,90.34,90.56,90.12,90.25,1612100,80.658604403876,80.8550278372261,80.4621809705258,80.57824936296,1805599.22994405,0.0,1.0
2014-06-12,89.53,90.35,89.22,90.35,1050000,79.9354090356322,80.6675327417555,79.6586305613661,80.6675327417555,1176030.76201306,0.0,1.0
2014-06-13,89.93,90.27,89.56,89.81,1225200,80.2925425508143,80.5961060387191,79.9621940492709,80.1854024962597,1372259.89487466,0.0,1.0
2014-06-16,89.76,90.0,89.41,89.86,971100,80.1407608068619,80.3550409159712,79.8282689810776,80.2300441856574,1087660.45046751,0.0,1.0
2014-06-17,89.98,90.095,89.27,89.56,1162200,80.3371842402121,80.4398601258269,79.7032722507639,79.9621940492709,1301698.04915388,0.0,1.0
2014-06-18,90.9,91.07,89.8,90.2,2576900,81.1585913251309,81.3103730690833,80.1764741583801,80.5336076735622,2886203.49583947,0.0,1.0
2014-06-19,90.64,91.07,90.26,91.02,883500,80.9264545402625,81.3103730690833,80.5871777008395,81.2657313796855,989545.884036702,0.0,1.0
2014-06-20,90.69,90.98,90.46,90.96,2417100,80.9710962296603,81.2300180281673,80.7657444584306,81.2121613524082,2707222.81415406,0.0,1.0
2014-06-23,90.87,91.05,90.4,90.94,1046300,81.1318063114922,81.2925163933242,80.7121744311533,81.1943046766491,1171886.65361358,0.0,1.0
2014-06-24,89.88,90.72,89.84,90.48,1216700,80.2479008614166,80.9978812432989,80.2121875098984,80.7836011341897,1362739.64584884,0.0,1.0
2014-06-25,90.63,90.76,89.51,89.51,1097300,80.917526202383,81.0335945948172,79.9175523598731,79.9175523598731,1229008.1477685,0.0,1.0
2014-06-26,89.97,90.71,89.74,90.71,936100,80.3282559023325,80.9889529054194,80.1229041311028,80.9889529054194,1048459.42506707,0.0,1.0
2014-06-27,90.39,90.47,89.46,89.8,1379600,80.7032460932737,80.7746727963101,79.8729106704753,80.1764741583801,1545192.41835544,0.0,1.0
2014-06-30,90.09,90.56,89.86,90.45,942900,80.4353959568872,80.8550278372261,80.2300441856574,80.7568161205511,1056075.62428772,0.0,1.0
2014-07-01,90.8,91.07,90.09,90.19,954700,81.0693079463354,81.3103730690833,80.4353959568872,80.5246793356827,1069291.96999416,0.0,1.0
2014-07-02,90.24,91.025,90.1,90.5,834400,80.5693210250804,81.2701955486253,80.4443242947667,80.8014578099488,934552.445546377,0.0,1.0
2014-07-03,90.3,90.61,89.93,90.58,655600,80.6228910523578,80.8996695266239,80.2925425508143,80.8728845129852,734291.207215009,0.0,1.0
2014-07-07,90.53,90.62,89.85,90.14,779600,80.8282428235875,80.9085978645034,80.2211158477779,80.4800376462849,873174.840062266,0.0,1.0
2014-07-08,90.08,90.47,89.82,90.47,787500,80.4264676190076,80.7746727963101,80.1943308341392,80.7746727963101,882023.071509793,0.0,1.0
2014-07-09,89.98,90.18,89.65,90.0,654900,80.3371842402121,80.5157509978031,80.0425490901869,80.3550409159712,733507.186707001,0.0,1.0
2014-07-10,89.96,90.29,89.03,89.56,1183800,80.319327564453,80.6139627144782,79.4889921416546,79.9621940492709,1325890.68197243,0.0,1.0
2014-07-11,90.09,90.25,89.48,89.75,713700,80.4353959568872,80.57824936296,79.8907673462345,80.1318324689824,799364.909379732,0.0,1.0
2014-07-14,90.02,90.86,89.97,90.27,1031600,80.3728975917303,81.1228779736127,80.3282559023325,80.5961060387191,1155422.2229454,0.0,1.0
2014-07-15,89.49,90.3,89.35,90.23,1257600,79.899695684114,80.6228910523578,79.7746989538003,80.5603926872009,1408548.8441025,0.0,1.0
2014-07-16,89.61,89.96,89.47,89.95,843700,80.0068357386686,80.319327564453,79.8818390083549,80.3103992265734,944968.718009921,0.0,1.0
2014-07-17,89.06,89.9,89.04,89.33,1028600,79.5157771552933,80.2657575371757,79.4979204795342,79.7568422780412,1152062.13505393,0.0,1.0
2014-07-18,89.69,89.72,88.9,89.31,759900,80.0782624417051,80.1050474553437,79.3729237492204,79.7389856022821,851110.262908306,0.0,1.0
2014-07-21,89.7,89.795,88.7,89.2,1175200,80.0871907795846,80.1720099894404,79.1943569916294,79.640773885607,1316258.4300169,0.0,1.0
2014-07-22,91.05,91.16,89.71,89.94,1376200,81.2925163933242,81.3907281099993,80.0961191174642,80.3014708886939,1541384.31874511,0.0,1.0
2014-07-23,91.08,91.28,90.87,91.23,1295400,81.3193014069628,81.4978681645539,81.1318063114922,81.4532264751561,1450885.95153497,0.0,1.0
2014-07-24,90.97,91.25,90.77,91.25,1422200,81.2210896902878,81.4710831509152,81.0425229326967,81.4710831509152,1592905.66641426,0.0,1.0
2014-07-25,86.32,90.09,85.81,90.09,2810400,77.0694125762959,80.4353959568872,76.6140673444388,80.4353959568872,3147730.33672524,0.0,1.0
2014-07-28,86.09,86.22,84.96,86.09,1611900,76.8640608050662,76.9801291975004,75.8551586246768,76.8640608050662,1805375.22408462,0.0,1.0
2014-07-29,86.14,87.63,86.14,87.42,1529000,76.908702494464,78.2390248385173,76.908702494464,78.0515297430467,1712524.79535044,0.0,1.0
2014-07-30,86.09,86.22,84.96,86.09,1587300,77.087269252055,77.2036746998744,76.0754372825484,77.087269252055,1772674.76622098,0.25,1.0
2014-07-31,84.36,85.9,84.32,85.59,1595100,75.5381813695361,76.9171382129344,75.5023643086686,76.6395559912114,1781385.69873312,0.0,1.0
2014-08-01,83.94,84.62,83.75,84.24,370456,75.1621022304274,75.7709922651748,74.9919711913069,75.4307301869336,413720.155733105,0.0,1.0
2014-08-04,84.39,84.51,83.51,84.27,448193,75.5650441651867,75.6724953477892,74.7770688261019,75.4575929825842,500535.766078799,0.0,1.0
2014-08-05,83.21,84.175,83.11,84.13,1716500,74.5084408695957,75.3725274630239,74.418898217427,75.332233269548,1916963.54578108,0.0,1.0
2014-08-06,83.56,84.22,83.06,83.06,1763100,74.8218401521863,75.4128216564999,74.3741268913427,74.3741268913427,1969005.78361003,0.0,1.0
2014-08-07,83.48,83.84,83.11,83.77,1102900,74.7502060304513,75.0725595782587,74.418898217427,75.0098797217406,1231703.52149254,0.0,1.0
2014-08-08,84.56,84.7,83.66,83.69,1030600,75.7172666738735,75.8426263869097,74.911382804355,74.9382456000056,1150959.8778223,0.0,1.0
2014-08-11,84.87,85.09,84.33,84.68,1076500,75.9948488955966,76.1918427303678,75.5113185738855,75.824717856476,1202220.3652976,0.0,1.0
2014-08-12,84.98,85.38,84.61,84.61,936900,76.0933458129822,76.4515164216571,75.7620379999579,75.7620379999579,1046317.00905464,0.0,1.0
2014-08-13,85.87,86.23,85.45,85.59,928800,76.8902754172838,77.2126289650912,76.5141962781752,76.6395559912114,1037271.04067665,0.0,1.0
2014-08-14,85.24,85.92,85.165,85.8,1651500,76.3261567086209,76.9350467433682,76.2589997194943,76.8275955607657,1844372.44151322,0.0,1.0
2014-08-15,84.59,85.865,84.13,85.49,2070600,75.7441294695242,76.8857982846754,75.332233269548,76.5500133390427,2312417.54610795,0.0,1.0
2014-08-18,85.51,85.78,84.9,84.98,1512900,76.5679218694764,76.809687030332,76.0217116912472,76.0933458129822,1689585.87148977,0.0,1.0
2014-08-19,86.02,86.41,85.48,85.72,2151900,77.0245893955369,77.3738057389949,76.5410590738258,76.7559614390307,2403212.26575374,0.0,1.0
2014-08-20,86.29,86.5899,85.63,85.63,1905400,77.2663545563925,77.5348929702465,76.6753730520789,76.6753730520789,2127924.46264565,0.0,1.0
2014-08-21,86.93,87.18,86.14,86.31,1607400,77.8394275302723,78.0632841606941,77.1320405781394,77.2842630868262,1795122.16923303,0.0,1.0
2014-08-22,86.69,87.4,86.48,87.05,1293900,77.6245251650674,78.2602779954653,77.436485595513,77.9468787128748,1445009.68941808,0.0,1.0
2014-08-25,87.4,87.68,86.82,87.01,1163600,78.2602779954653,78.5109974215378,77.7409306128867,77.9110616520073,1299492.44501652,0.0,1.0
2014-08-26,87.08,87.72,87.06,87.42,1100400,77.9737415085254,78.5468144824052,77.9558329780916,78.2781865258991,1228911.55594378,0.0,1.0
2014-08-27,86.83,87.52,86.69,87.12,827400,77.7498848781036,78.3677291780678,77.6245251650674,78.0095585693929,924028.918018796,0.0,1.0
2014-08-28,86.91,87.19,86.3501,86.43,756900,77.8215189998386,78.072238425911,77.3201696903459,77.3917142694287,845295.489543662,0.0,1.0
2014-08-29,87.16,87.45,86.76,87.21,898500,78.0453756302604,78.3050493215497,77.6872050215855,78.0901469563447,1003432.41822563,0.0,1.0
2014-09-02,87.7,88.3501,87.22,87.39,1179000,78.5289059519715,79.1110227337204,78.0991012215616,78.2513237302484,1316690.95279691,0.0,1.0
2014-09-03,87.79,88.14,87.71,87.99,1118800,78.6094943389233,78.9228936215139,78.5378602171884,78.7885796432608,1249460.42238268,0.0,1.0
2014-09-04,87.98,88.605,87.52,87.87,1292900,78.7796253780439,79.3392669540984,78.3677291780678,78.6811284606583,1443892.90319858,0.0,1.0
2014-09-05,87.53,87.78,87.09,87.76,1129100,78.3766834432846,78.6005400737065,77.9826957737423,78.5826315432727,1260963.32044359,0.0,1.0
2014-09-08,87.48,87.9997,87.12,87.23,751200,78.3319121172003,78.7972652805212,78.0095585693929,78.1080554867785,838929.808092482,0.0,1.0
2014-09-09,86.47,87.49,86.39,87.24,1125900,77.4275313302962,78.3408663824172,77.3558972085612,78.1170097519953,1257389.60454117,0.0,1.0
2014-09-10,86.71,87.12,86.41,86.68,685900,77.6424336955011,78.0095585693929,77.3738057389949,77.6155708998505,766003.667958777,0.0,1.0
2014-09-11,86.84,87.14,86.21,86.24,708400,77.7588391433205,78.0274670998266,77.1947204346575,77.2215832303081,791131.357897649,0.0,1.0
2014-09-12,87.08,87.3,86.68,86.91,1057900,77.9737415085254,78.1707353432966,77.6155708998505,77.8215189998386,1181448.1416148,0.0,1.0
2014-09-15,87.3,87.66,86.77,87.1,1028100,78.1707353432966,78.493088891104,77.6961592868023,77.9916500389591,1148167.91227354,0.0,1.0
2014-09-16,87.01,87.3999,86.65,87.09,860500,77.9110616520073,78.2601884528131,77.5887081041999,77.9826957737423,960994.541884426,0.0,1.0
2014-09-17,86.99,87.66,86.68,87.39,1384200,77.8931531215735,78.493088891104,77.6155708998505,78.2513237302484,1545855.48503942,0.0,1.0
2014-09-18,87.9,88.0,87.14,87.42,1280900,78.7079912563089,78.7975339084777,78.0274670998266,78.2781865258991,1430491.46856451,0.0,1.0
2014-09-19,86.92,87.82,86.81,87.8,2513600,77.8304732650554,78.6363571345739,77.7319763476698,78.6184486041402,2807153.84134886,0.0,1.0
2014-09-22,86.5,86.81,86.24,86.73,863003,77.4543941259468,77.7319763476698,77.2215832303081,77.6603422259349,963789.857791848,0.0,1.0
2014-09-23,86.27,86.58,86.08,86.19,2046958,77.2484460259587,77.5260282476818,77.0783149868382,77.1768119042237,2286014.4863064,0.0,1.0
2014-09-24,87.29,87.44,86.16,86.21,802517,78.1617810780797,78.2960950563328,77.1499491085731,77.1947204346575,896239.926518842,0.0,1.0
2014-09-25,86.3,87.03,86.18,86.94,1303677,77.2753088216093,77.928970182441,77.1678576390069,77.8483817954892,1455928.50828619,0.0,1.0
2014-09-26,87.19,87.465,86.27,86.47,935919,78.072238425911,78.318480719375,77.2484460259587,77.4275313302962,1045221.44177331,0.0,1.0
2014-09-29,87.51,87.62,86.34,86.41,1163129,78.3587749128509,78.4572718302365,77.3111258824768,77.3738057389949,1298966.43870714,0.0,1.0
2014-09-30,87.67,87.88,87.23,87.4,1779214,78.5020431563209,78.6900827258752,78.1080554867785,78.2602779954653,1987001.67675114,0.0,1.0
2014-10-01,86.65,87.635,86.37,87.49,1760545,77.5887081041999,78.4707032280618,77.3379886781274,78.3408663824172,1966152.39481919,0.0,1.0
2014-10-02,86.86,87.24,86.23,86.73,945695,77.7767476737542,78.1170097519953,77.2126289650912,77.6603422259349,1056139.14385519,0.0,1.0
2014-10-03,87.58,88.01,86.95,87.33,1079680,78.421454769369,78.8064881736945,77.857336060706,78.1975981389472,1205771.74547563,0.0,1.0
2014-10-06,87.27,87.96,87.03,87.79,1207932,78.143872547646,78.7617168476102,77.928970182441,78.6094943389233,1349001.81169964,0.0,1.0
2014-10-07,85.43,86.98,85.42,86.65,1762491,76.4962877477414,77.8841988563567,76.4873334825246,77.5887081041999,1968325.66080235,0.0,1.0
2014-10-08,83.48,84.88,82.5,84.88,4533498,74.7502060304513,76.0038031608134,73.8726880391978,76.0038031608134,5062948.09255545,0.0,1.0
2014-10-09,81.27,84.16,81.26,83.43,2929635,72.7713134175225,75.3590960651986,72.7623591523056,74.705434704367,3271775.9961808,0.0,1.0
2014-10-10,80.45,82.5872,80.421,81.75,2630798,72.037063669739,73.9507692318889,72.01109630061,73.2011181479324,2938038.95270245,0.0,1.0
2014-10-13,79.55,80.95,79.505,80.63,2029957,71.2311798002204,72.4847769305826,71.1908856067445,72.1982404436426,2267028.00378859,0.0,1.0
2014-10-14,80.05,80.74,79.67,79.83,2011776,71.678893061064,72.2967373610282,71.3386309828229,71.4818992262929,2246723.71353177,0.0,1.0
2014-10-15,80.0,80.33,78.26,79.29,3116536,71.6341217349797,71.9296124871365,70.0760795872439,70.9983689045818,3480504.45739259,0.0,1.0
2014-10-16,79.93,80.51,79.24,79.24,1863257,71.5714418784616,72.0907892610402,70.9535975784974,70.9535975784974,2080859.74099704,0.0,1.0
2014-10-17,80.97,81.48,79.93,80.61,1674599,72.5026854610163,72.9593529870768,71.5714418784616,72.1803319132089,1870169.08639758,0.0,1.0
2014-10-20,80.2,81.33,80.05,80.42,2597222,71.8132070393171,72.8250390088237,71.678893061064,72.0102008740883,2900541.73859634,0.0,1.0
2014-10-21,81.93,81.96,80.76,80.91,3093451,73.3622949218361,73.3891577174867,72.314645891462,72.4489598697151,3454723.4475153,0.0,1.0
2014-10-22,81.68,82.38,81.64,82.18,1558073,73.1384382914143,73.7652368565953,73.1026212305468,73.5861515522579,1740034.45538349,0.0,1.0
2014-10-23,81.58,82.835,81.34,82.48,1288016,73.0488956392455,74.172655923963,72.8339932740406,73.8547795087641,1438438.51930251,0.0,1.0
2014-10-24,82.38,82.41,81.34,81.5,852945,73.7652368565953,73.792099652246,72.8339932740406,72.9772615175106,952557.221996063,0.0,1.0
2014-10-27,82.48,82.84,82.11,82.45,818192,73.8547795087641,74.1771330565715,73.5234716957398,73.8279167131134,913745.55050959,0.0,1.0
2014-10-28,83.49,83.5,82.74,82.92,971204,74.7591602956682,74.7681145608851,74.0875904044027,74.2487671783065,1084627.24352856,0.0,1.0
2014-10-29,82.85,83.9,82.46,83.9,1368078,74.1860873217883,75.1262851695599,73.8368709783303,75.1262851695599,1527850.65760856,0.0,1.0
2014-10-30,83.09,83.78,82.36,82.56,1780000,74.6248463174151,75.2445495784455,73.9692182296583,74.1488423632903,1981916.30936042,0.25,1.0
2014-10-31,86.0,86.06,83.53,83.53,2073079,77.2383774617607,77.2922647018503,75.0200194114055,75.0200194114055,2308241.05656887,0.0,1.0
2014-11-03,87.18,87.32,85.875,86.19,1470853,78.2981598501895,78.4238967437319,77.1261123782407,77.4090203887111,1637700.87043354,0.0,1.0
2014-11-04,88.45,88.53,86.8,87.26,1575199,79.4387730987527,79.5106227522055,77.9568739962887,78.3700095036423,1753883.47673496,0.0,1.0
2014-11-05,88.67,88.84,88.17,88.8,927851,79.6363596457479,79.7890401593351,79.1872993116679,79.7531153326087,1033102.82559347,0.0,1.0
2014-11-06,89.18,89.18,88.3501,88.51,1389745,80.0944011865095,80.0944011865095,79.3490508440035,79.4926603388423,1547392.29289444,0.0,1.0
2014-11-07,89.82,89.88,88.81,89.0,1495267,80.6691984141319,80.7230856542215,79.7620965392903,79.9327394662407,1664884.30008339,0.0,1.0
2014-11-10,90.71,90.71,89.45,89.48,1090672,81.4685258087943,81.4685258087943,80.3368937669127,80.3638373869575,1214393.60952964,0.0,1.0
2014-11-11,90.18,91.0,89.8,90.5,1039264,80.9925218546695,81.7289808025607,80.6512360007687,81.2799204684807,1157154.0850175,0.0,1.0
2014-11-12,90.38,90.6,89.61,90.15,874020,81.1721459883015,81.3697325352967,80.4805930738183,80.9655782346247,973165.445341122,0.0,1.0
2014-11-13,89.91,90.93,89.84,90.26,1017024,80.7500292742663,81.6661123557896,80.6871608274951,81.0643715081223,1132391.26551178,0.0,1.0
2014-11-14,89.85,90.69,89.56,89.81,881027,80.6961420341767,81.4505633954311,80.4356870404103,80.6602172074503,980967.292296003,0.0,1.0
2014-11-17,90.47,90.73,90.16,90.45,988356,81.2529768484359,81.4864882221575,80.9745594413063,81.2350144350727,1100471.27856979,0.0,1.0
2014-11-18,90.59,90.95,90.17,90.44,945447,81.3607513286151,81.6840747691527,80.9835406479879,81.2260332283911,1052694.84771679,0.0,1.0
2014-11-19,90.39,90.75,90.04,90.29,1032107,81.1811271949831,81.5044506355207,80.8667849611271,81.0913151281671,1149185.22264329,0.0,1.0
2014-11-20,90.32,90.95,89.76,89.76,1126465,81.1182587482119,81.6840747691527,80.6153111740423,80.6153111740423,1254246.82888971,0.0,1.0
2014-11-21,91.39,91.52,90.41,91.22,1636809,82.0792478631432,82.196003550004,81.1990896083463,81.9265673495559,1822482.27663366,0.0,1.0
2014-11-24,92.31,92.4,91.395,91.64,1038943,82.9055188778504,82.9863497379848,82.083738466484,82.3037780301832,1156796.67202014,0.0,1.0
2014-11-25,91.93,92.5,91.8975,92.5,1338811,82.5642330239496,83.0761618048008,82.5350441022344,83.0761618048008,1490680.53710738,0.0,1.0
2014-11-26,91.8,92.14,91.27,92.14,734566,82.4474773370887,82.7528383642632,81.9714733829639,82.7528383642632,817892.323427893,0.0,1.0
2014-11-28,92.49,92.7,91.48,91.8,678912,83.0671805981192,83.2557859384328,82.1600787232776,82.4474773370887,755925.149112642,0.0,1.0
2014-12-01,92.42,92.7299,91.84,92.28,1243092,83.004312151348,83.2826397464107,82.4834021638152,82.8785752578056,1384103.54428959,0.0,1.0
2014-12-02,92.62,92.72,92.18,92.25,910560,83.18393628498,83.273748351796,82.7887631909896,82.8516316377608,1013850.40148945,0.0,1.0
2014-12-03,93.76,93.85,92.11,92.53,1422744,84.2077938466824,84.2886247068168,82.7258947442184,83.1031054248456,1584134.5717105,0.0,1.0
2014-12-04,94.64,95.4197,93.49,93.49,3012256,84.9981400346632,85.6984047196275,83.9653012662792,83.9653012662792,3353954.65975775,0.0,1.0
2014-12-05,95.1,95.81,94.54,94.87,1601263,85.4112755420168,86.0489412164104,84.9083279678472,85.20470778834,1782904.07599741,0.0,1.0
2014-12-08,97.6,97.73,94.83,95.1,3190247,87.6565772124168,87.7733328992776,85.1687829616136,85.4112755420168,3552136.26976863,0.0,1.0
2014-12-09,97.19,98.1,96.66,96.74,2597078,87.2883477384712,88.1056375464968,86.8123437843464,86.8841934377992,2891680.47465233,0.0,1.0
2014-12-10,96.32,97.78,96.13,97.02,2447699,86.506982757172,87.8182389326856,86.3363398302216,87.135667224884,2725356.49916022,0.0,1.0
2014-12-11,96.29,97.495,96.12,96.53,1989568,86.4800391371272,87.56227454226,86.32735862354,86.6955880974856,2215256.89201213,0.0,1.0
2014-12-12,95.01,96.36,94.99,95.56,1440527,85.3304446818824,86.5429075838984,85.3124822685192,85.8244110493704,1603934.80638991,0.0,1.0
2014-12-15,94.86,96.56,94.44,96.22,1868567,85.1957265816584,86.7225317175304,84.8185159010312,86.417170690356,2080530.00698465,0.0,1.0
2014-12-16,94.51,95.97,94.48,94.53,1817395,84.8813843478024,86.192640523316,84.8544407277576,84.8993467611656,2023553.25339892,0.0,1.0
2014-12-17,95.65,96.07,94.31,95.01,1725504,85.9052419095048,86.282452590132,84.7017602141704,85.3304446818824,1921238.49408239,0.0,1.0
2014-12-18,96.7,96.95,95.83,96.62,2547886,86.8482686110728,87.0727987781128,86.0669036297736,86.77641895762,2836908.32460174,0.0,1.0
2014-12-19,96.69,97.35,96.59,96.93,1178339,86.8392874043912,87.4320470453768,86.7494753375752,87.0548363647496,1312005.21463789,0.0,1.0
2014-12-22,97.04,97.25,96.58,97.0,291311,87.1536296382472,87.3422349785608,86.7404941308936,87.1177048115208,324356.192132637,0.0,1.0
2014-12-23,96.67,97.4,96.62,97.16,1742761,86.821324991028,87.4769530787848,86.77641895762,87.2614041184264,1940453.06135802,0.0,1.0
2014-12-24,96.52,97.0,96.3,96.78,657348,86.686606890804,87.1177048115208,86.4890203438088,86.9201182645256,731915.012430031,0.0,1.0
2014-12-26,96.26,96.85,96.0,96.85,683783,86.4530955170824,86.9829867112968,86.2195841433608,86.9829867112968,761348.696496291,0.0,1.0
2014-12-29,95.93,96.53,95.64,96.02,789592,86.1567156965896,86.6955880974856,85.8962607028232,86.237546556724,879160.259854221,0.0,1.0
2014-12-30,96.23,96.5,95.73,95.94,834402,86.4261518970376,86.6686444774408,85.9770915629576,86.1656969032712,929053.332788177,0.0,1.0
2014-12-31,94.83,96.65,94.79,96.35,997249,85.1687829616136,86.8033625776648,85.1328581348872,86.5339263772168,1110373.06606369,0.0,1.0
2015-01-02,94.33,96.05,93.6,95.49,934006,84.7197226275336,86.2644901767688,84.0640945397768,85.7615426025992,1039956.02496657,0.0,1.0
2015-01-05,93.42,94.31,93.03,93.88,1107572,83.902432819508,84.7017602141704,83.5521657589256,84.3155683268616,1233210.68010727,0.0,1.0
2015-01-06,92.86,94.93,92.64,93.97,1793237,83.3994852453384,85.2585950284296,83.2018986983432,84.396399186996,1996654.86339806,0.0,1.0
2015-01-07,93.92,93.98,92.3001,92.71,1190289,84.351493153588,84.4053803936776,82.8966274832356,83.2647671451143,1325310.7763777,0.0,1.0
2015-01-08,95.3,95.86,94.46,94.54,1444122,85.5908996756488,86.0938472498184,84.8364783143944,84.9083279678472,1607937.60927314,0.0,1.0
2015-01-09,94.78,95.49,94.47,95.27,895647,85.1238769282056,85.7615426025992,84.845459521076,85.563956055604,997245.72849985,0.0,1.0
2015-01-12,93.44,95.23,93.4,94.66,967705,83.9203952328712,85.5280312288776,83.8844704061448,85.0161024480264,1077477.70907282,0.0,1.0
2015-01-13,93.83,95.64,93.23,94.2,952366,84.2706622934536,85.8962607028232,83.7317898925576,84.6029669406728,1060398.71229233,0.0,1.0
2015-01-14,93.69,93.73,92.16,92.64,1529505,84.1449253999112,84.1808502266376,82.7708007776263,83.2018986983432,1703006.1262631,0.0,1.0
2015-01-15,93.55,94.57,93.04,93.75,1073203,84.0191885063688,84.935271587892,83.5611469656072,84.1988126400008,1194942.99379468,0.0,1.0
2015-01-16,95.56,95.62,93.63,93.73,1402922,85.8244110493704,85.87829828946,84.0910381598216,84.1808502266376,1562064.04076435,0.0,1.0
2015-01-20,94.67,96.16,94.1,95.92,948788,85.025083654708,86.3632834502664,84.5131548738568,86.147734489908,1056414.83782329,0.0,1.0
2015-01-21,94.55,95.4,93.35,94.29,959967,84.9173091745288,85.6807117424648,83.8395643727368,84.6837978008072,1068861.94030775,0.0,1.0
2015-01-22,95.7,96.04,94.13,94.89,1261245,85.9501479429128,86.2555089700872,84.5400984939016,85.2226702017032,1404315.75033668,0.0,1.0
2015-01-23,94.42,96.3,94.35,95.98,865465,84.800553487668,86.4890203438088,84.7376850408968,86.2016217299976,963639.999258774,0.0,1.0
2015-01-26,94.17,94.6,93.74,94.24,755445,84.576023320628,84.9622152079368,84.1898314333192,84.6388917673992,841139.756362238,0.0,1.0
2015-01-27,93.34,94.17,92.82,93.59,866919,83.8305831660552,84.576023320628,83.363560418612,84.0551133330952,965258.935390128,0.0,1.0
2015-01-28,91.09,94.05,91.04,93.84,1425189,81.8098116626952,84.4682488404488,81.7649056292872,84.2796435001352,1586856.92304554,0.0,1.0
2015-01-29,91.18,91.43,90.34,90.83,1249482,82.1151726898695,82.3403184803112,81.3586828339857,81.7999685832513,1387414.34777565,0.25,1.0
2015-01-30,90.05,90.94,89.35,90.22,2157343,81.0975137170734,81.8990327310456,80.4671055038368,81.2506128545737,2395495.59839466,0.0,1.0
2015-02-02,91.85,91.88,89.65,90.36,1254530,82.7185634082531,82.7455809031061,80.7372804523668,81.376694497221,1393019.60469617,0.0,1.0
2015-02-03,92.77,92.81,91.99,92.21,1105125,83.5470999170783,83.5831232435489,82.8446450509004,83.042773346489,1227121.5440363,0.0,1.0
2015-02-04,93.12,93.69,92.49,92.6,1387079,83.8623040236966,84.3756364259035,83.2949366317837,83.394000779578,1540200.90413331,0.0,1.0
2015-02-05,93.72,93.99,92.88,93.2,1304405,84.4026539207564,84.6458113744334,83.6461640648726,83.9343506766379,1448400.3869686,0.0,1.0
2015-02-06,96.42,97.0,94.96,94.99,2794447,86.834228457526,87.3565666913506,85.5193770413469,85.5463945361999,3102930.5439363,0.0,1.0
2015-02-09,96.64,96.96,95.76,96.18,1291969,87.0323567531146,87.3205433648799,86.2398435707601,86.6180884987021,1434591.55672619,0.0,1.0
2015-02-10,98.19,98.34,96.96,97.0,1674036,88.4282606538527,88.5633481281177,87.3205433648799,87.3565666913506,1858835.55352774,0.0,1.0
2015-02-11,100.08,100.245,98.01,98.27,1687138,90.1303628295914,90.2789590512829,88.2661556847347,88.500307306794,1873383.90459207,0.0,1.0
2015-02-12,100.74,100.99,99.89,100.02,1627307,90.7247477163573,90.9498935067989,89.9592520288558,90.0763278398854,1806948.06330603,0.0,1.0
2015-02-13,100.56,101.3,100.3,100.58,1476586,90.5626427472393,91.2290742869465,90.32849112518,90.5806544104747,1639588.7272683,0.0,1.0
2015-02-17,100.71,101.18,100.3,100.3,1369701,90.6977302215043,91.1210043075345,90.32849112518,90.32849112518,1520904.51848258,0.0,1.0
2015-02-18,100.56,101.22,99.77,100.69,1251924,90.5626427472393,91.1570276340052,89.8511820494438,90.679718558269,1390125.9241227,0.0,1.0
2015-02-19,100.28,100.66,99.95,100.32,811143,90.3104794619447,90.652701063416,90.0132870185618,90.3465027884153,900686.393479684,0.0,1.0
2015-02-20,100.34,100.49,99.23,100.0,1264767,90.3645144516507,90.4996019259157,89.3648671420899,90.0583161766501,1404386.68375628,0.0,1.0
2015-02-23,100.51,100.71,99.41,99.98,1300749,90.517613589151,90.6977302215043,89.5269721112078,90.0403045134148,1444340.79518939,0.0,1.0
2015-02-24,100.59,100.95,100.1,100.3,946960,90.5896602420923,90.9138701803283,90.1483744928267,90.32849112518,1051496.45274572,0.0,1.0
2015-02-25,100.45,101.0,100.21,100.24,968612,90.463578599445,90.9588993384166,90.247438640621,90.274456135474,1075538.6521996,0.0,1.0
2015-02-26,100.22,100.45,99.45,100.24,1255822,90.2564444722387,90.463578599445,89.5629954376785,90.274456135474,1394454.23067504,0.0,1.0
2015-02-27,100.36,100.93,99.65,100.35,341206,90.382526114886,90.8958585170929,89.7431120700318,90.3735202832683,378872.284632462,0.0,1.0
2015-03-02,100.24,100.32,99.78,100.32,1169695,90.274456135474,90.3465027884153,89.8601878810614,90.3465027884153,1298819.53123089,0.0,1.0
2015-03-03,99.92,100.57,99.41,99.95,1040796,89.9862695237088,90.571648578857,89.5269721112078,90.0132870185618,1155691.16122321,0.0,1.0
2015-03-04,99.63,99.97,99.12,99.81,1109018,89.7251004067965,90.0312986817971,89.2658029942956,89.8872053759144,1231444.29863051,0.0,1.0
2015-03-05,100.23,100.3,99.34,99.69,756902,90.2654503038564,90.32849112518,89.4639312898842,89.7791353965025,840457.641374652,0.0,1.0
2015-03-06,98.79,101.0,98.58,100.06,889825,88.9686105509126,90.9588993384166,88.7794880869416,90.1123511663561,988054.227279357,0.0,1.0
2015-03-09,98.93,99.16,98.0617,98.78,810120,89.0946921935599,89.3018263207662,88.3127158341981,88.9596047192949,899550.46284781,0.0,1.0
2015-03-10,96.02,98.41,96.0,97.96,1623772,86.4739951928194,88.6263889494413,86.4559835295841,88.2211265266464,1803022.82891339,0.0,1.0
2015-03-11,96.43,96.66,95.56,95.96,729815,86.8432342891437,87.05036841635,86.0597269384068,86.4199602031134,810380.463441557,0.0,1.0
2015-03-12,98.28,98.31,96.55,97.1,1016354,88.5093131384117,88.5363306332647,86.9513042685556,87.4466250075272,1128550.96913695,0.0,1.0
2015-03-13,96.88,98.29,96.35,98.18,924310,87.2484967119386,88.5183189700294,86.7711876362023,88.419254822235,1026346.08245057,0.0,1.0
2015-03-16,98.75,98.85,96.4,96.4,1109272,88.9325872244419,89.0226455406186,86.8162167942907,86.8162167942907,1231726.33810314,0.0,1.0
2015-03-17,98.5,98.73,97.32,98.27,863941,88.7074414340003,88.9145755612066,87.6447533031158,88.500307306794,959312.850470548,0.0,1.0
2015-03-18,99.53,100.0,97.37,98.23,1011734,89.6350420906198,90.0583161766501,87.6897824612042,88.4642839803234,1123420.95983171,0.0,1.0
2015-03-19,98.91,99.21,97.82,99.21,793422,89.0766805303246,89.3468554788545,88.0950448839991,89.3468554788545,881009.143501747,0.0,1.0
2015-03-20,99.3,99.94,98.41,99.17,1949035,89.4279079634135,90.0042811869441,88.6263889494413,89.3108321523839,2164192.13987629,0.0,1.0
2015-03-23,99.09,99.85,99.07,99.85,869833,89.2387854994426,89.9232287023851,89.2207738362072,89.9232287023851,965855.277922158,0.0,1.0
2015-03-24,98.18,99.29,98.16,98.82,703415,88.419254822235,89.4189021317959,88.4012431589997,88.9956280457656,781066.124554501,0.0,1.0
2015-03-25,95.95,98.5,95.94,98.24,980078,86.4109543714957,88.7074414340003,86.4019485398781,88.473289811941,1088270.40256623,0.0,1.0
2015-03-26,96.03,96.28,95.294,95.52,1147524,86.4830010244371,86.7081468148787,85.8201718173769,86.0237036119362,1274201.03852389,0.0,1.0
2015-03-27,95.87,96.7,95.51,95.94,1345210,86.3389077185544,87.0863917428206,86.0146977803185,86.4019485398781,1493709.91720671,0.0,1.0
2015-03-30,98.1,98.25,96.37,96.57,1092663,88.3472081692937,88.4822956435587,86.7891992994377,86.969315931791,1213283.84361166,0.0,1.0
2015-03-31,96.12,97.56,95.96,97.4,1799944,86.5640535089961,87.8608932619398,86.4199602031134,87.7167999560572,1998642.74218651,0.0,1.0
2015-04-01,96.23,96.95,95.32,95.84,1373965,86.6631176567904,87.3115375332623,85.8435869795829,86.3118902237014,1525639.22836949,0.0,1.0
2015-04-02,96.63,96.76,95.75,96.22,874305,87.023350921497,87.1404267325266,86.2308377391424,86.6541118251727,970820.949266966,0.0,1.0
2015-04-06,97.83,98.44,95.83,96.17,1109652,88.1040507156168,88.6534064442943,86.3028843920838,86.6090826670844,1232148.28692045,0.0,1.0
2015-04-07,97.32,98.0,97.3,97.84,711066,87.6447533031158,88.2571498531171,87.6267416398805,88.1130565472344,789561.730873625,0.0,1.0
2015-04-08,98.64,98.72,97.33,97.54,870085,88.8335230766476,88.9055697295889,87.6537591347335,87.8428815987045,966135.096611536,0.0,1.0
2015-04-09,98.42,98.94,97.61,98.41,764389,88.635394781059,89.1036980251776,87.9059224200281,88.6263889494413,848771.143467356,0.0,1.0
2015-04-10,98.25,98.69,97.932,98.3,553402,88.4822956435587,88.878552234736,88.1959101981169,88.527324801647,614492.945786925,0.0,1.0
2015-04-13,98.62,98.99,98.07,98.27,569339,88.8155114134123,89.1487271832659,88.3201906744407,88.500307306794,632189.257106737,0.0,1.0
2015-04-14,98.58,98.79,97.438,98.43,832574,88.7794880869416,88.9686105509126,87.7510221162043,88.6444006126767,924483.196384552,0.0,1.0
2015-04-15,98.48,99.03,98.4,98.94,821062,88.689429770765,89.1847505097366,88.6173831178237,89.1036980251776,911700.368003195,0.0,1.0
2015-04-16,97.62,98.02,97.2,97.8,1060024,87.9149282516458,88.2751615163524,87.5366833237039,88.0770332207638,1177041.77137929,0.0,1.0
2015-04-17,96.17,97.14,95.69,97.11,2058826,86.6090826670844,87.4826483339979,86.1768027494365,87.4556308391449,2286103.14672284,0.0,1.0
2015-04-20,97.4,97.47,96.58,96.73,1037630,87.7167999560572,87.7798407773808,86.9783217634086,87.1134092376736,1152175.66134002,0.0,1.0
2015-04-21,97.1,97.815,96.73,97.5,1228461,87.4466250075272,88.0905419681903,87.1134092376736,87.8068582722338,1364072.80543683,0.0,1.0
2015-04-22,97.2,97.46,96.26,96.45,1270117,87.5366833237039,87.7708349457632,86.6901351516434,86.861245952379,1410327.27894741,0.0,1.0
2015-04-23,97.41,97.83,96.5,96.8,742575,87.7258057876748,88.1040507156168,86.9062751104673,87.1764500589973,824549.060570302,0.0,1.0
2015-04-24,97.84,98.148,96.665,97.3,818714,88.1130565472344,88.3904361610585,87.0548713321588,87.6267416398805,909093.168468847,0.0,1.0
2015-04-27,97.92,98.625,97.66,98.51,1314313,88.1851032001758,88.8200143292211,87.9509515781165,88.716447265618,1459402.14718424,0.0,1.0
2015-04-28,98.06,98.12,96.98,97.59,824582,88.3111848428231,88.3652198325291,87.3385550281153,87.8879107567928,915608.946521469,0.0,1.0
2015-04-29,97.88,98.41,97.24,97.76,845396,88.419254822235,88.8980268395602,87.8411150277292,88.3108536107652,935852.271616197,0.3,1.0
2015-04-30,96.23,98.15,95.87,97.35,1889672,86.9287381645247,88.6631575480422,86.6035345301152,87.9404828049099,2091864.44436633,0.0,1.0
2015-05-01,98.42,99.26,96.72,96.88,1314408,88.9070602738493,89.6658687541382,87.3713764446932,87.5159113933197,1455047.9451411,0.0,1.0
2015-05-04,98.8,98.955,97.99,98.5,786659,89.2503307768372,89.390349008319,88.5186225994157,88.9793277481626,870830.489069413,0.0,1.0
2015-05-05,97.69,99.31,97.65,98.79,5807873,88.2476195707411,89.711035925584,88.2114858335845,89.241297342548,6429307.85136004,0.0,1.0
2015-05-06,97.38,98.0,96.67,97.87,1037617,87.9675831077774,88.5276560337049,87.3262092732475,88.4102213879459,1148640.66841762,0.0,1.0
2015-05-07,97.91,98.14,96.83,97.55,1293815,88.4463551251025,88.654124113753,87.4707442218739,88.121151490693,1432251.52094534,0.0,1.0
2015-05-08,99.89,100.0,98.66,98.98,1650901,90.2349751143549,90.3343428915356,89.123862696789,89.4129325940419,1827545.25815529,0.0,1.0
2015-05-11,100.19,100.85,99.63,99.63,1540075,90.5059781430295,91.1021848061136,90.0001058228369,90.0001058228369,1704861.02040856,0.0,1.0
2015-05-12,99.11,99.94,98.72,99.54,863419,89.5303672398009,90.2801422858007,89.1780633025239,89.9188049142345,955803.709157111,0.0,1.0
2015-05-13,98.63,99.495,98.2,99.03,1301429,89.0967623939216,89.8781544599334,88.708324719488,89.4580997654877,1440680.20903481,0.0,1.0
2015-05-14,99.98,100.04,98.73,99.4,1383616,90.3162760229573,90.3704766286922,89.1870967368131,89.7923368341864,1531661.11105862,0.0,1.0
2015-05-15,99.55,100.3,99.0,99.96,1592234,89.9278383485237,90.6053459202102,89.4309994626202,90.298209154379,1762600.96551739,0.0,1.0
2015-05-18,101.05,101.11,99.4,99.63,1098333,91.2828534918967,91.3370540976317,89.7923368341864,90.0001058228369,1215853.2013885,0.0,1.0
2015-05-19,101.43,101.827,100.92,101.28,1362010,91.6261239948846,91.984751336164,91.1654188461377,91.4906224805473,1507743.29718141,0.0,1.0
2015-05-20,102.21,102.36,101.06,101.49,1164449,92.3307318694385,92.4662333837758,91.2918869261859,91.6803246006195,1289043.52733063,0.0,1.0
2015-05-21,102.36,102.42,101.702,101.8,1248859,92.4662333837758,92.5204339895108,91.8718334075495,91.9603610635832,1382485.28746094,0.0,1.0
2015-05-22,102.89,103.33,101.87,101.87,1844527,92.945005401101,93.3424765098237,92.0235951036073,92.0235951036073,2041888.98812794,0.0,1.0
2015-05-26,102.15,102.89,101.6,102.38,1344801,92.2765312637036,92.945005401101,91.7796923778002,92.4843002523541,1488692.95658098,0.0,1.0
2015-05-27,102.97,103.4,102.02,102.52,1205261,93.0172728754142,93.4057105498478,92.1590966179446,92.6107683324023,1334222.35820894,0.0,1.0
2015-05-28,102.9,102.97,102.14,102.55,774110,92.9540388353901,93.0172728754142,92.2674978294145,92.6378686352698,856938.762403435,0.0,1.0
2015-05-29,101.22,102.98,101.18,102.98,1786234,91.4364218748123,93.0263063097034,91.4002881376557,93.0263063097034,1977358.71300324,0.0,1.0
2015-06-01,100.91,101.81,100.86,101.47,1124367,91.1563854118486,91.9693944978724,91.1112182404028,91.6622577320412,1244672.80550214,0.0,1.0
2015-06-02,101.2,101.57,100.09,100.75,1008946,91.418355006234,91.7525920749327,90.415643800138,91.0118504632221,1116901.90873635,0.0,1.0
2015-06-03,101.91,102.2,101.2,101.63,774858,92.0597288407639,92.3216984351494,91.418355006234,91.8067926806676,857766.797429823,0.0,1.0
2015-06-04,100.81,102.1,100.62,101.29,855381,91.066051068957,92.2313640922578,90.8944158174631,91.4996559148364,946905.653619528,0.0,1.0
2015-06-05,100.97,101.79,100.575,101.14,714258,91.2105860175835,91.9513276292941,90.8537653631619,91.3641544004991,790682.676307957,0.0,1.0
2015-06-08,100.47,101.19,100.43,100.72,643942,90.7589143031258,91.4093215719449,90.7227805659692,90.9847501603547,712842.955832624,0.0,1.0
2015-06-09,100.61,101.07,100.38,100.5,642191,90.885382383174,91.300920360475,90.6776133945234,90.7860146059933,710904.601111759,0.0,1.0
2015-06-10,102.39,102.6,100.62,100.79,833031,92.4933336866433,92.6830358067155,90.8944158174631,91.0479842003787,922164.23271072,0.0,1.0
2015-06-11,103.19,103.3,102.26,102.41,942589,93.2160084297756,93.3153762069563,92.3758990408843,92.5114005552216,1043444.79610791,0.0,1.0
2015-06-12,102.23,103.41,102.15,103.11,1569294,92.3487987380169,93.414743984137,92.2765312637036,93.1437409554624,1737206.41537654,0.0,1.0
2015-06-15,102.56,102.67,101.33,101.43,1092743,92.6469020695589,92.7462698467396,91.535789651993,91.6261239948846,1209665.07866455,0.0,1.0
2015-06-16,103.36,103.51,102.23,102.39,927446,93.3695768126912,93.5050783270285,92.3487987380169,92.4933336866433,1026681.51481833,0.0,1.0
2015-06-17,103.72,104.2,102.99,103.7,937644,93.6947804471007,94.1283852929801,93.0353397439925,93.6767135785224,1037970.68754441,0.0,1.0
2015-06-18,104.52,104.7,103.7975,104.11,1082628,94.417455190233,94.5800570074378,93.7647895628417,94.0470843843777,1198467.78683043,0.0,1.0
2015-06-19,102.99,104.46,102.99,104.31,1495103,93.0353397439925,94.3632545844981,93.0353397439925,94.2277530701608,1655077.07494498,0.0,1.0
2015-06-22,103.69,103.95,103.32,103.44,706250,93.6676801442333,93.9025494357513,93.3334430755346,93.4418442870044,781817.830731324,0.0,1.0
2015-06-23,104.01,104.14,103.58,103.73,893027,93.9567500414862,94.0741846872452,93.5683123670526,93.7038138813899,988579.726618764,0.0,1.0
2015-06-24,103.54,103.925,103.411,103.72,1171348,93.532178629896,93.8799658500284,93.4156473275659,93.6947804471007,1296680.71135076,0.0,1.0
2015-06-25,103.05,104.0,103.04,104.0,794374,93.0895403497274,93.947716607197,93.0805069154383,93.947716607197,879370.98402742,0.0,1.0
2015-06-26,102.75,103.5,102.58,103.46,1996334,92.8185373210528,93.4960448927393,92.6649689381372,93.4599111555827,2209939.13953301,0.0,1.0
2015-06-29,100.05,102.33,99.97,102.0,1020877,90.3795100629814,92.4391330809084,90.3072425886681,92.1410297493663,1130109.51020673,0.0,1.0
2015-06-30,99.68,101.41,99.51,101.06,1393881,90.0452729942827,91.6080571263062,89.8917046113671,91.2918869261859,1543024.4526975,0.0,1.0
2015-07-01,99.71,101.4,99.49,100.94,2251677,90.0723732971501,91.5990236920171,89.8736377427888,91.183485714716,2492603.50817362,0.0,1.0
2015-07-02,99.51,100.085,99.15,99.99,888132,89.8917046113671,90.4111270829934,89.5665009769576,90.3253094572464,983160.967990191,0.0,1.0
2015-07-06,99.69,99.86,98.38,98.54,781517,90.0543064285718,90.2078748114874,88.8709265366927,89.0154614853192,865138.30176234,0.0,1.0
2015-07-07,100.18,100.23,98.33,99.7,724203,90.4969447087404,90.5421118801861,88.825759365247,90.063339862861,801691.778363352,0.0,1.0
2015-07-08,99.26,100.12,99.07,99.18,1475831,89.6658687541382,90.4427441030055,89.4942335026443,89.593601279825,1633742.99602979,0.0,1.0
2015-07-09,100.15,100.61,99.83,100.18,1286054,90.4698444058729,90.885382383174,90.18077450862,90.4969447087404,1423660.10404721,0.0,1.0
2015-07-10,101.78,102.13,100.91,101.55,1169036,91.9422941950049,92.2584643951253,91.1563854118486,91.7345252063544,1294121.33036011,0.0,1.0
2015-07-13,102.03,102.74,101.76,102.57,955346,92.1681300522338,92.8095038867637,91.9242273264266,92.6559355038481,1057566.77850315,0.0,1.0
2015-07-14,102.06,102.2899,101.56,102.0,611758,92.1952303551012,92.4029090094089,91.7435586406436,92.1410297493663,677215.309723942,0.0,1.0
2015-07-15,101.86,102.69,101.7,102.57,773522,92.0145616693182,92.7643367153179,91.8700267206917,92.6559355038481,856287.847168786,0.0,1.0
2015-07-16,102.79,102.91,102.19,102.8,664243,92.8546710582094,92.9630722696793,92.3126650008602,92.8637044924986,735316.136408449,0.0,1.0
2015-07-17,102.41,102.86,102.145,102.6,490111,92.5114005552216,92.9179050982335,92.272014546559,92.6830358067155,542552.239062032,0.0,1.0
2015-07-20,102.32,102.71,101.92,102.36,650733,92.4300996466192,92.7824035838962,92.0687622750531,92.4662333837758,720360.583993327,0.0,1.0
2015-07-21,102.13,102.97,101.76,102.43,882562,92.2584643951253,93.0172728754142,91.9242273264266,92.5294674237999,976994.985240211,0.0,1.0
2015-07-22,101.92,102.48,101.71,102.25,635044,92.0687622750531,92.5746345952457,91.8790601549808,92.3668656065952,702992.881414433,0.0,1.0
2015-07-23,101.57,102.07,101.42,102.01,642606,91.7525920749327,92.2042637893904,91.6170905605954,92.1500631836555,711364.005571587,0.0,1.0
2015-07-24,101.28,101.96,101.21,101.61,653195,91.4906224805473,92.1048960122097,91.4273884405232,91.7887258120893,723086.014788739,0.0,1.0
2015-07-27,101.03,101.29,100.38,100.97,656367,91.2647866233184,91.4996559148364,90.6776133945234,91.2105860175835,726597.414660003,0.0,1.0
2015-07-28,101.16,101.48,100.64,101.44,737495,91.3822212690774,91.6712911663303,90.9124826860414,91.6351574291737,816406.005062227,0.0,1.0
2015-07-29,101.88,102.13,101.26,101.3,839967,92.0326285378965,92.2584643951253,91.472555611969,91.5086893491256,929842.375682688,0.0,1.0
2015-07-30,101.94,102.07,101.06,101.46,1016011,92.357832172306,92.4756124173757,91.560550513373,91.9229512674335,1121422.61142263,0.3,1.0
2015-07-31,100.77,103.38,100.6,102.0,1216734,91.2978099666792,93.6624748869236,91.1437896462035,92.4121922854151,1342970.71555987,0.0,1.0
2015-08-03,99.54,100.9,98.34,100.79,1297441,90.1834276479433,91.4155902117488,89.096225385762,91.3159300043822,1432051.10415811,0.0,1.0
2015-08-04,100.2,101.11,99.55,99.55,1234595,90.7813888921431,91.6058506076306,90.1924876667948,90.1924876667948,1362684.80257528,0.0,1.0
2015-08-05,101.33,101.775,100.28,100.6,1197191,91.8051710223638,92.2083418612561,90.8538690429551,91.1437896462035,1321400.12026608,0.0,1.0
2015-08-06,100.92,102.496,100.68,101.82,1013760,91.4337102494519,92.86156922045,91.2162697970156,92.2491119460879,1118938.06913095,0.0,1.0
2015-08-07,101.32,101.476,100.25,100.68,823742,91.7961110035123,91.9374472975959,90.8266889864006,91.2162697970156,909205.613697585,0.0,1.0
2015-08-10,102.77,103.12,102.22,102.22,864913,93.1098137369815,93.4269143967843,92.6115127001483,92.6115127001483,954648.124000013,0.0,1.0
2015-08-11,101.32,101.98,100.49,101.77,1128085,91.7961110035123,92.3940722477121,91.0441294388369,92.2038118518303,1245124.34078636,0.0,1.0
2015-08-12,101.23,101.4899,99.58,100.59,743750,91.7145708338487,91.9500407237995,90.2196677233493,91.134729627352,820914.406680221,0.0,1.0
2015-08-13,101.22,101.68,100.23,101.0,1037839,91.7055108149972,92.1222716821667,90.8085689486976,91.5061904002639,1145515.27652382,0.0,1.0
2015-08-14,101.3,102.19,100.59,100.84,1157722,91.7779909658093,92.5843326435938,91.134729627352,91.3612300986398,1277836.19325128,0.0,1.0
2015-08-17,102.56,102.67,100.48,100.75,1125958,92.9195533410997,93.0192135484663,91.0350694199854,91.2796899289762,1242776.66355206,0.0,1.0
2015-08-18,102.43,102.83,102.02,102.43,717812,92.8017730960301,93.1641738500905,92.4303123231181,92.8017730960301,792285.327177065,0.0,1.0
2015-08-19,101.04,102.67,100.65,101.92,956138,91.54243047567,93.0192135484663,91.1890897404611,92.339712134603,1055337.7599656,0.0,1.0
2015-08-20,99.32,100.65,99.21,100.09,1237863,89.9841072332101,91.1890897404611,89.8844470258434,90.6817286847764,1366291.85908759,0.0,1.0
2015-08-21,96.53,99.4,96.5,98.61,1506999,87.4563619736384,90.0565873840222,87.4291819170839,89.3408458947528,1663350.84363386,0.0,1.0
2015-08-24,91.73,95.62,90.04,91.83,2549817,83.107552924913,86.6319002581509,81.5764097390076,83.1981531134281,2814361.69371179,0.0,1.0
2015-08-25,89.39,93.93,89.27,93.88,2751118,80.9875085136593,85.1007570722455,80.8787882874412,85.0554569779879,3036547.76561651,0.0,1.0
2015-08-26,92.62,92.8,89.89,91.59,1696690,83.9138946026975,84.0769749420247,81.4405094562349,82.9807126609918,1872722.3726659,0.0,1.0
2015-08-27,94.39,94.45,92.615,93.67,1468227,85.517517939415,85.5718780525241,83.9093645932717,84.8651965821062,1620556.2306916,0.0,1.0
2015-08-28,93.54,94.83,92.97,93.96,1477687,84.7474163370365,85.9161587688815,84.2309952625004,85.1279371288,1630997.71006935,0.0,1.0
2015-08-31,93.44,93.8,92.15,92.975,1434027,84.6568161485214,84.9829768271758,83.4880737166765,84.2355252719261,1582807.9648651,0.0,1.0
2015-09-01,90.28,92.1,89.7,91.14,2148661,81.7938501914439,83.4427736224189,81.2683690980562,82.5730118126738,2371585.5730715,0.0,1.0
2015-09-02,91.05,91.84,90.11,91.84,1298656,82.4914716430102,83.2072131322796,81.6398298709682,83.2072131322796,1433392.16097037,0.0,1.0
2015-09-03,91.45,92.02,91.1,91.44,1411168,82.8538723970707,83.3702934716068,82.5367717372678,82.8448123782192,1557577.33303679,0.0,1.0
2015-09-04,90.29,90.73,89.59,90.23,1359487,81.8029102102954,82.2015510397619,81.1687088906896,81.7485500971863,1500534.40537072,0.0,1.0
2015-09-08,92.69,92.78,91.4,91.42,1342143,83.9773147346581,84.0588549043217,82.8085723028131,82.8266923405161,1481390.95734455,0.0,1.0
2015-09-09,91.54,93.7,91.305,93.32,964952,82.9354125667343,84.8923766386607,82.7225021237238,84.5480959223033,1065066.21654439,0.0,1.0
2015-09-10,91.68,91.92,91.08,91.2,1986165,83.0622528306554,83.2796932830917,82.5186516995648,82.6273719257829,2192230.53787431,0.0,1.0
2015-09-11,91.32,91.88,90.415,91.34,2154039,82.736092152001,83.2434532076857,81.9161604459393,82.754212189704,2377521.54306024,0.0,1.0
2015-09-14,90.8,91.445,90.51,91.32,1185441,82.2649711717224,82.8493423876449,82.0022306250286,82.736092152001,1308431.05232862,0.0,1.0
2015-09-15,92.09,92.38,90.41,91.19,1771617,83.4337136035674,83.6964541502612,81.9116304365135,82.6183119069314,1955423.08358937,0.0,1.0
2015-09-16,91.98,92.28,91.23,91.97,1310489,83.3340533962008,83.6058539617461,82.6545519823374,83.3249933773493,1446452.84019624,0.0,1.0
2015-09-17,92.16,93.67,91.97,92.24,1248056,83.497133735528,84.8651965821062,83.3249933773493,83.5696138863401,1377542.38755454,0.0,1.0
2015-09-18,89.31,91.555,89.0,90.49,2550424,80.9150283628473,82.9490025950115,80.6341677784504,81.9841105873256,2815031.67024268,0.0,1.0
2015-09-21,90.4,90.89,89.51,90.17,1521952,81.902570417662,82.346511341386,81.0962287398775,81.6941899840772,1679855.22430356,0.0,1.0
2015-09-22,89.53,90.0,89.0,89.03,1902730,81.1143487775805,81.5401696636015,80.6341677784504,80.6613478350049,2100139.11801366,0.0,1.0
2015-09-23,89.09,89.705,88.495,89.62,936412,80.715707948114,81.272899107482,80.1766368264491,81.1958889472441,1033565.17833713,0.0,1.0
2015-09-24,88.95,89.13,87.75,88.32,1378661,80.5888676841929,80.7519480235201,79.5016654220115,80.0180864965476,1521697.71674374,0.0,1.0
2015-09-25,90.02,90.81,89.56,89.79,1086565,81.5582897013046,82.274031190574,81.141528834135,81.3499092677198,1199296.62157243,0.0,1.0
2015-09-28,88.41,90.06,88.04,89.3,1362575,80.0996266662113,81.5945297767106,79.7644059687053,80.9059683439958,1503942.78679973,0.0,1.0
2015-09-29,88.4,88.8,87.575,88.33,1241202,80.0905666473597,80.4529674014202,79.3431150921101,80.0271465153992,1369977.28188276,0.0,1.0
2015-09-30,88.61,89.78,87.83,89.41,1952188,80.2808270432415,81.3408492488683,79.5741455728236,81.0056285513624,2154728.408401,0.0,1.0
2015-10-01,88.56,89.3,87.79,88.74,1455449,80.2355269489839,80.9059683439958,79.5379054974176,80.3986072883111,1606452.50727841,0.0,1.0
2015-10-02,89.78,89.8,86.38,87.02,1583502,81.3408492488683,81.3589692865713,78.2604428393545,78.8402840458512,1747791.06528665,0.0,1.0
2015-10-05,91.52,91.64,89.92,90.29,936663,82.9172925290313,83.0260127552494,81.4676895127894,81.8029102102954,1033842.21970328,0.0,1.0
2015-10-06,90.29,91.89,90.17,91.0,981174,81.8029102102954,83.2525132265372,81.6941899840772,82.4461715487527,1082971.25655134,0.0,1.0
2015-10-07,91.16,91.47,90.22,90.76,1038865,82.5911318503768,82.8719924347737,81.7394900783348,82.2287310963164,1146647.72449862,0.0,1.0
2015-10-08,91.93,92.09,90.43,90.88,793597,83.2887533019432,83.4337136035674,81.9297504742165,82.3374513225345,875933.055997584,0.0,1.0
2015-10-09,91.29,92.33,90.92,91.65,1043560,82.7089120954465,83.6511540560037,82.3736913979406,83.0350727741009,1151829.83292129,0.0,1.0
2015-10-12,91.28,91.5499,91.01,91.16,899960,82.699852076595,82.9443819853973,82.4552315676042,82.5911318503768,993331.266468479,0.0,1.0
2015-10-13,90.78,91.23,90.22,90.91,1330249,82.2468511340194,82.6545519823374,81.7394900783348,82.3646313790891,1468262.94934045,0.0,1.0
2015-10-14,90.05,90.8001,89.92,90.56,841106,81.5854697578591,82.265061771911,81.4676895127894,82.0475307192862,928371.136733007,0.0,1.0
2015-10-15,91.25,91.73,90.54,90.84,1258091,82.6726720200405,83.107552924913,82.0294106815832,82.3012112471285,1388618.52344837,0.0,1.0
2015-10-16,91.62,92.29,91.06,91.95,950489,83.0078927175464,83.6149139805976,82.5005316618617,83.3068733396462,1049102.67360145,0.0,1.0
2015-10-19,90.63,91.72,90.38,91.57,1028624,82.1109508512467,83.0984929060615,81.884450379959,82.9625926232888,1135344.21600946,0.0,1.0
2015-10-20,91.56,91.6,90.1,90.1,1791878,82.9535326044373,82.9897726798433,81.6307698521166,81.6307698521166,1977786.17171542,0.0,1.0
2015-10-21,91.32,92.37,91.23,92.07,1243333,82.736092152001,83.6873941314097,82.6545519823374,83.4155935658644,1372329.37411891,0.0,1.0
2015-10-22,92.41,93.34,91.8,91.82,1016433,83.7236342068158,84.5662159600063,83.1709730568736,83.1890930945766,1121888.39411791,0.0,1.0
2015-10-23,92.49,93.17,91.62,92.9,1651472,83.7961143576278,84.4121956395306,83.0078927175464,84.1675751305398,1822812.98424067,0.0,1.0
2015-10-26,92.72,92.92,92.09,92.67,803087,84.0044947912126,84.1856951682428,83.4337136035674,83.9591946969551,886407.647889208,0.0,1.0
2015-10-27,92.78,92.79,91.56,91.9,994233,84.0588549043217,84.0679149231732,82.9535326044373,83.2615732453887,1097385.13384457,0.0,1.0
2015-10-28,94.79,94.82,92.66,93.2,998453,85.8799186934754,85.90709875003,83.9501346781035,84.4393756960852,1102042.96079743,0.0,1.0
2015-10-29,94.83,94.925,93.54,94.22,809545,86.1879593344268,86.2743018013336,85.0155195206399,85.633549810078,890717.832778939,0.3,1.0
2015-10-30,93.31,93.69,92.05,93.0,2369113,84.8064798639182,85.1518497315454,83.6613060923124,84.5247307613803,2606663.24536426,0.0,1.0
2015-11-02,94.7,94.85,92.92,93.37,1235064,86.0698064849754,86.2061366958809,84.4520213155641,84.8610119482804,1358903.49446082,0.0,1.0
2015-11-03,94.62,95.14,93.77,94.29,3179343,85.9970970391592,86.4697084369648,85.2245591773616,85.6971705751672,3498134.76288642,0.0,1.0
2015-11-04,94.46,95.13,94.33,94.62,1517152,85.8516781475267,86.4606197562377,85.7335252980753,85.9970970391592,1669276.37306911,0.0,1.0
2015-11-05,94.8,95.25,94.46,94.46,1485397,86.1606932922457,86.5696839249621,85.8516781475267,85.8516781475267,1634337.30880475,0.0,1.0
2015-11-06,93.57,95.75,93.41,95.75,2045078,85.042785562821,87.0241179613136,84.8973666711885,87.0241179613136,2250137.35372819,0.0,1.0
2015-11-09,92.43,93.66,92.18,93.4,1209722,84.0066759599396,85.1245836893643,83.7794589417638,84.8882779904615,1331020.45977062,0.0,1.0
2015-11-10,92.98,93.09,91.75,92.26,728237,84.5065533999262,84.6065288879236,83.3886456705015,83.8521683875801,801257.104162754,0.0,1.0
2015-11-11,93.89,94.05,92.71,93.25,796958,85.333623346086,85.4790422377185,84.2611590202964,84.7519477795561,876868.738088479,0.0,1.0
2015-11-12,92.8,93.73,92.8,93.19,949045,84.3429571468397,85.1882044544535,84.3429571468397,84.6974156951939,1044205.45566916,0.0,1.0
2015-11-13,93.1,93.35,92.33,92.84,1728422,84.6156175686506,84.8428345868264,83.9157891526693,84.3793118697478,1901730.35219468,0.0,1.0
2015-11-16,94.37,94.37,92.39,92.77,878023,85.7698800209834,85.7698800209834,83.9703212370315,84.3156911046586,966062.101168018,0.0,1.0
2015-11-17,93.67,94.32,93.54,94.26,1259849,85.1336723700913,85.7244366173483,85.0155195206399,85.6699045329861,1386173.67892917,0.0,1.0
2015-11-18,95.01,95.06,93.64,93.75,1031694,86.3515555875134,86.3969989911485,85.1064063279102,85.2063818159076,1135141.64595055,0.0,1.0
2015-11-19,93.82,95.35,93.48,94.86,3082235,85.2700025809968,86.6605707322324,84.9609874362777,86.2152253766079,3391289.77303966,0.0,1.0
2015-11-20,94.86,95.09,93.44,93.92,1213945,86.2152253766079,86.4242650333296,84.9246327133696,85.3608893882671,1335666.89870585,0.0,1.0
2015-11-23,94.72,95.271,94.46,94.86,711852,86.0879838464295,86.5887701544889,85.8516781475267,86.2152253766079,783229.185158766,0.0,1.0
2015-11-24,94.75,95.17,93.74,94.09,930184,86.1152498886106,86.4969744791458,85.1972931351805,85.5153969606266,1023453.26889258,0.0,1.0
2015-11-25,94.51,94.84,94.17,94.66,506976,85.8971215511619,86.1970480151539,85.5881064064428,86.0334517620673,557810.330483093,0.0,1.0
2015-11-27,94.65,94.94,94.17,94.68,414428,86.0243630813403,86.2879348224241,85.5881064064428,86.0516291235214,455982.570459839,0.0,1.0
2015-11-30,94.74,95.11,94.32,94.32,1145711,86.1061612078835,86.4424423947837,85.7244366173483,85.7244366173483,1260591.09612312,0.0,1.0
2015-12-01,95.7,95.82,94.78,95.04,754857,86.9786745576784,87.0877387264028,86.1425159307917,86.3788216296945,830546.283527181,0.0,1.0
2015-12-02,94.53,95.67,94.36,95.58,958232,85.9152989126159,86.9514085154973,85.7607913402564,86.8696103889541,1054313.63338595,0.0,1.0
2015-12-03,93.68,94.99,93.15,94.53,1295240,85.1427610508184,86.3333782260593,84.6610609722858,85.9152989126159,1425113.32381596,0.0,1.0
2015-12-04,96.65,96.69,93.75,94.03,932701,87.8420992267463,87.8784539496544,85.2063818159076,85.4608648762644,1026222.64772279,0.0,1.0
2015-12-07,96.74,96.9,95.92,96.19,1119948,87.9238973532896,88.0693162449221,87.1786255336731,87.4240199133029,1232244.84789,0.0,1.0
2015-12-08,95.1,96.27,94.97,96.02,1159253,86.4333537140566,87.4967293591192,86.3152008646052,87.2695123409434,1275490.9483753,0.0,1.0
2015-12-09,94.23,95.8,93.99,94.43,1025871,85.642638490805,87.0695613649487,85.4245101533563,85.8244121053456,1128734.77549829,0.0,1.0
2015-12-10,93.83,94.39,93.51,94.23,1049341,85.2790912617238,85.7880573824375,84.9882534784588,85.642638490805,1154558.10531358,0.0,1.0
2015-12-11,93.3,94.005,92.3,92.66,1775840,84.7973911831912,85.4381431744468,83.8885231104882,84.2157156166613,1953902.94074097,0.0,1.0
2015-12-14,94.08,94.485,92.2,93.59,1300386,85.5063082798996,85.8743998493443,83.7976363032179,85.0609629242751,1430775.31168258,0.0,1.0
2015-12-15,96.69,96.95,94.62,94.82,1730612,87.8784539496544,88.1147596485572,85.9970970391592,86.1788706536998,1904139.9428336,0.0,1.0
2015-12-16,96.92,97.79,95.58,97.14,1733715,88.0874936063761,88.8782088296278,86.8696103889541,88.2874445823708,1907554.07970692,0.0,1.0
2015-12-17,93.27,97.41,93.25,96.76,2858648,84.7701251410101,88.5328389620006,84.7519477795561,87.9420747147436,3145283.77204213,0.0,1.0
2015-12-18,90.99,93.25,90.81,92.65,3295383,82.6979059352472,84.7519477795561,82.5343096821607,84.2066269359343,3625810.05865833,0.0,1.0
2015-12-21,90.8,92.17,89.94,91.47,1224661,82.5252210014337,83.7703702610368,81.7435944589091,83.1341626101447,1347457.3887911,0.0,1.0
2015-12-22,91.07,91.67,89.2,90.85,1299719,82.7706153810635,83.3159362246853,81.0710320851089,82.5706644050688,1430041.43179392,0.0,1.0
2015-12-23,91.76,91.78,90.03,91.4,1264408,83.3977343512286,83.4159117126826,81.8253925854523,83.0705418450555,1391189.80848298,0.0,1.0
2015-12-24,92.05,92.53,91.19,91.81,276060,83.6613060923124,84.0975627672099,82.8796795497879,83.4431777548637,303740.452867912,0.0,1.0
2015-12-28,92.0,92.18,91.225,91.74,710236,83.6158626886773,83.7794589417638,82.9114899323324,83.3795569897745,781451.149326576,0.0,1.0
2015-12-29,93.84,93.94,92.63,92.7,806598,85.2881799424508,85.3790667497211,84.1884495744802,84.2520703395694,887475.337978528,0.0,1.0
2015-12-30,93.54,94.16,93.27,93.82,662949,85.0155195206399,85.5790177257158,84.7701251410101,85.2700025809968,729422.696110735,0.0,1.0
2015-12-31,92.21,93.51,92.19,93.11,856574,83.8067249839449,84.9882534784588,83.7885476224909,84.6247062493776,942462.416412661,0.0,1.0
2016-01-04,90.71,90.88,89.72,90.71,1469226,82.4434228748904,82.5979304472499,81.5436434829144,82.4434228748904,1616544.84751616,0.0,1.0
2016-01-05,91.26,91.45,90.36,90.72,1558656,82.9433003148771,83.1159852486906,82.1253190494443,82.4525115556174,1714941.96662062,0.0,1.0
2016-01-06,89.88,90.59,89.28,90.4,1442508,81.6890623745469,82.334358706166,81.1437415309251,82.1616737723525,1587147.84172132,0.0,1.0
2016-01-07,88.57,88.97,88.15,88.33,1949270,80.4984451993059,80.8619924283872,80.1167206087707,80.2803168618572,2144722.71448901,0.0,1.0
2016-01-08,87.02,89.09,86.83,88.81,1179636,79.0896996866163,80.9710565971115,78.9170147528027,80.7165735367547,1297917.74563244,0.0,1.0
2016-01-11,86.41,87.7,85.555,87.53,1208596,78.5352901622674,79.7077299760543,77.7582079601064,79.5532224036948,1329781.55609051,0.0,1.0
2016-01-12,87.15,87.29,85.72,87.2,1093321,79.2078525360677,79.3350940662461,77.9081711921024,79.2532959397028,1202947.96663768,0.0,1.0
2016-01-13,85.91,87.89,85.52,87.71,1196419,78.0808561259159,79.8804149098679,77.7263975775618,79.7168186567814,1316383.57197629,0.0,1.0
2016-01-14,87.39,88.09,85.795,86.11,1135515,79.4259808735164,80.0621885244085,77.9763362975551,78.2626297404565,1249372.74628091,0.0,1.0
2016-01-15,86.09,87.65,85.09,87.65,1676458,78.2444523790025,79.6622865724192,77.3355843062995,79.6622865724192,1844555.93760065,0.0,1.0
2016-01-19,85.98,87.08,85.57,86.76,1089377,78.1444768910052,79.1442317709785,77.7718409811969,78.8533939877135,1198608.50294823,0.0,1.0
2016-01-20,84.94,85.8399,83.83,84.58,1576883,77.199254095394,78.0171444740195,76.1904105346937,76.8720615892209,1734996.58240858,0.0,1.0
2016-01-21,84.62,85.96,84.24,85.23,894729,76.908416312129,78.1262995295511,76.5630464445019,77.4628258364779,984443.206745107,0.0,1.0
2016-01-22,86.41,86.68,85.72,85.92,949259,78.5352901622674,78.7806845418973,77.9081711921024,78.089944806643,1044440.91338456,0.0,1.0
2016-01-25,85.74,86.63,85.24,86.19,1453963,77.9263485535564,78.7352411382621,77.4719145172049,78.3353391862728,1599751.43111348,0.0,1.0
2016-01-26,86.03,86.75,85.65,86.19,1113410,78.1899202946403,78.8443053069865,77.8445504270132,78.3353391862728,1225051.28460357,0.0,1.0
2016-01-27,85.91,86.39,85.25,86.02,1412330,78.0808561259159,78.5171128008134,77.4810031979319,78.1808316139133,1553943.90277091,0.0,1.0
2016-01-28,86.09,87.99,85.43,86.1,947725,78.5171128008134,80.2499797345054,77.9151695501625,78.526233153096,1039132.01007507,0.3,1.0
2016-01-29,87.83,87.98,86.3,86.73,1882348,80.104054097984,80.2408593822228,78.7086401987478,79.1008153468991,2063898.34698967,0.0,1.0
2016-02-01,87.58,87.97,86.99,87.53,839071,79.8760452909192,80.2317390299402,79.3379445062464,79.8304435295063,919998.454009018,0.0,1.0
2016-02-02,86.2,87.01,85.91,86.49,900147,78.6174366759219,79.3561852108116,78.3529464597268,78.881926892117,986965.165499529,0.0,1.0
2016-02-03,87.74,88.11,86.31,87.06,1414468,80.0219709274406,80.3594239618965,78.7177605510304,79.4017869722246,1550891.84734692,0.0,1.0
2016-02-04,88.95,89.04,87.21,87.45,1255906,81.125533553634,81.2076167241773,79.5385922564634,79.7574807112456,1377036.72082655,0.0,1.0
2016-02-05,92.87,92.89,89.01,89.2,2260532,84.7007116484091,84.7189523529743,81.1802556673295,81.3535423606987,2478557.76833893,0.0,1.0
2016-02-08,92.98,93.7,91.96,92.27,1982028,84.8010355235176,85.457700887864,83.8707595906934,84.1534905114537,2173192.37085132,0.0,1.0
2016-02-09,92.88,93.5,92.11,92.47,2188976,84.7098320006917,85.2752938422122,84.0075648749323,84.3358975571055,2400100.27263824,0.0,1.0
2016-02-10,92.83,94.79,92.65,93.04,1496296,84.6642302392787,86.4518192866663,84.5000638981921,84.8557576372131,1640612.06589178,0.0,1.0
2016-02-11,92.69,93.23,90.855,91.31,1751246,84.5365453073225,85.0290443305823,82.8629606634673,83.2779366923251,1920151.70657725,0.0,1.0
2016-02-12,93.8,94.98,93.72,93.76,1675512,85.5489044106899,86.6251059800355,85.4759415924292,85.5124230015596,1837113.24747674,0.0,1.0
2016-02-16,94.15,94.99,93.9,94.65,1809831,85.8681167405806,86.6342263323181,85.6401079335158,86.32413435471,1984387.16392009,0.0,1.0
2016-02-17,95.0,95.575,94.71,95.09,2141074,86.6433466846007,87.1677669408496,86.3788564684056,86.725429855144,2347578.1786272,0.0,1.0
2016-02-18,94.57,95.02,93.99,94.75,1754022,86.2511715364493,86.6615873891658,85.7221911040591,86.4153378775359,1923195.44865429,0.0,1.0
2016-02-19,93.58,94.42,92.98,94.28,1243724,85.348256660473,86.1143662522105,84.8010355235176,85.9866813202542,1363679.78063109,0.0,1.0
2016-02-22,93.77,94.69,93.43,94.36,1284046,85.5215433538421,86.3606157638404,85.2114513762341,86.0596441385149,1407890.79216951,0.0,1.0
2016-02-23,94.07,95.02,92.88,93.21,2367368,85.7951539223198,86.6615873891658,84.7098320006917,85.0108036260171,2595697.9803502,0.0,1.0
2016-02-24,94.66,95.115,92.92,93.08,1643763,86.3332547069926,86.7482307358504,84.7463134098221,84.8922390463435,1802302.09214384,0.0,1.0
2016-02-25,95.31,95.45,94.52,94.91,1171494,86.9260776053609,87.0537625373172,86.2055697750364,86.5612635140574,1284483.27838865,0.0,1.0
2016-02-26,95.76,96.5,95.44,95.68,1462139,87.3364934580775,88.0113995269891,87.0446421850346,87.2635306398168,1603160.66166783,0.0,1.0
2016-02-29,95.29,96.45,95.26,95.44,1819016,86.9078369007958,87.9657977655762,86.880475843948,87.0446421850346,1994458.04683712,0.0,1.0
2016-03-01,95.95,96.81,95.69,95.99,1751138,87.5097801514467,88.2941304477494,87.2726509920993,87.546261560577,1920033.29009874,0.0,1.0
2016-03-02,97.39,97.41,95.6,95.98,1332491,88.8231108801396,88.8413515847047,87.190567821556,87.5371412082944,1461008.25791969,0.0,1.0
2016-03-03,98.22,98.35,97.07,97.13,1051722,89.5801001195945,89.6986646992682,88.5312596070967,88.5859817207922,1153159.40373016,0.0,1.0
2016-03-04,98.93,99.46,97.95,98.0,1433074,90.2276451316584,90.7110238026356,89.3338506079646,89.3794523693775,1571292.37511548,0.0,1.0
2016-03-07,99.14,99.29,98.04,98.33,1029953,90.4191725295927,90.5559778138316,89.4159337785079,89.680423994703,1129290.80816993,0.0,1.0
2016-03-08,98.44,99.5925,98.2,98.47,1115085,89.7807478698115,90.8318684703799,89.5618594150293,89.8081089266592,1222633.69379784,0.0,1.0
2016-03-09,98.72,98.95,98.3,98.74,966083,90.036117733724,90.2458858362235,89.6530629378552,90.0543584382892,1059260.61852262,0.0,1.0
2016-03-10,98.56,99.54,97.62,99.19,931506,89.8901920972025,90.7839866208963,89.0328789826391,90.4647742910057,1021348.70577117,0.0,1.0
2016-03-11,100.48,100.59,98.92,99.63,1104287,91.6412997354597,91.7416236105682,90.2185247793758,90.8660697914396,1210794.23884541,0.0,1.0
2016-03-14,99.77,100.64,99.77,99.93,1420664,90.9937547233959,91.7872253719812,90.9937547233959,91.1396803599173,1557685.44457652,0.0,1.0
2016-03-15,99.89,99.93,98.91,98.91,991423,91.103198950787,91.1396803599173,90.2094044270932,90.2094044270932,1087044.63301554,0.0,1.0
2016-03-16,99.79,100.55,99.08,99.11,1308135,91.0119954279611,91.7051422014379,90.3644504158972,90.391811472745,1434303.14911978,0.0,1.0
2016-03-17,102.0,102.58,99.5801,99.94,1953013,93.0275932824133,93.5565737148035,90.8205592335495,91.1488007121999,2141378.90674271,0.0,1.0
2016-03-18,101.47,102.48,100.98,102.17,3541875,92.5442146114361,93.4653701919777,92.0973173495892,93.1826392712174,3883484.85919927,0.0,1.0
2016-03-21,101.59,101.86,100.93,101.08,2093501,92.6536588388272,92.8999083504571,92.0517155881763,92.1885208724151,2295416.81629604,0.0,1.0
2016-03-22,101.46,102.23,100.97,101.31,2534238,92.5350942591535,93.2373613849129,92.0881969973066,92.3982889749147,2778662.40412421,0.0,1.0
2016-03-23,100.51,101.37,100.05,101.24,2463196,91.6686607923075,92.4530110886102,91.2491245873084,92.3344465089365,2700768.48314528,0.0,1.0
2016-03-24,101.13,101.32,99.67,100.03,2178091,92.2341226338281,92.4074093271973,90.90255120057,91.2308838827432,2388165.42663369,0.0,1.0
2016-03-28,102.14,102.4899,101.25,101.51,881211,93.1552782143696,93.4743993407374,92.3435668612191,92.5806960205665,966202.809602216,0.0,1.0
2016-03-29,102.94,103.06,101.74,102.05,1371836,93.8849063969768,93.9943506243678,92.790464123066,93.0731950438263,1504148.03890721,0.0,1.0
2016-03-30,103.96,104.12,102.93,103.2,1441829,94.8151823298009,94.9611079663223,93.8757860446942,94.1220355563241,1580891.78501625,0.0,1.0
2016-03-31,104.45,104.76,103.62,103.96,1441820,95.2620795916478,95.5448105124081,94.5050903521929,94.8151823298009,1580881.91697637,0.0,1.0
2016-04-01,104.87,105.01,103.63,104.09,2170082,95.6451343875165,95.7728193194728,94.5142107044754,94.9337469094746,2379383.96759368,0.0,1.0
2016-04-04,104.85,105.24,104.5,104.63,989940,95.6268936829514,95.9825874219724,95.3076813530607,95.4262459327344,1085418.59933389,0.0,1.0
2016-04-05,101.91,104.06,101.85,103.6,2410112,92.94551011187,94.9063858526268,92.8907879981745,94.4868496476277,2642564.59106391,0.0,1.0
2016-04-06,102.1,102.13,100.98,101.57,1993508,93.1187968052392,93.146157862087,92.0973173495892,92.635418134262,2185779.60393651,0.0,1.0
2016-04-07,101.03,102.09,100.68,101.67,834914,92.1429191110022,93.1096764529567,91.8237067811115,92.7266216570879,915440.516035574,0.0,1.0
2016-04-08,101.31,102.26,101.04,102.0,545753,92.3982889749147,93.2647224417607,92.1520394632848,93.0275932824133,598390.262886911,0.0,1.0
2016-04-11,101.47,102.56,101.46,101.96,800310,92.5442146114361,93.5383330102384,92.5350942591535,92.991111873283,877498.999164501,0.0,1.0
2016-04-12,102.51,102.54,101.24,101.85,682854,93.4927312488254,93.5200923056732,92.3344465089365,92.8907879981745,748714.500100557,0.0,1.0
2016-04-13,103.75,103.78,102.53,103.08,744856,94.6236549318665,94.6510159887143,93.5109719533906,94.012591328933,816696.523249333,0.0,1.0
2016-04-14,103.9,104.4,103.46,103.75,767060,94.7604602161054,95.2164778302349,94.3591647156714,94.6236549318665,841042.0740702,0.0,1.0
2016-04-15,104.3,104.39,103.32,103.47,806610,95.1252743074089,95.2073574779522,94.2314797837152,94.368285067954,884406.627077106,0.0,1.0
2016-04-18,105.66,105.66,103.77,103.89,793187,96.3656422178411,96.3656422178411,94.6418956364317,94.7513398638228,869688.993827759,0.0,1.0
2016-04-19,105.19,106.17,105.11,105.99,1110095,95.9369856605594,96.8307801842532,95.8640228422987,96.6666138431666,1217162.41391151,0.0,1.0
2016-04-20,104.43,105.7,103.95,105.64,902514,95.2438388870826,96.4021236269715,94.8060619775183,96.3474015132759,989560.459986694,0.0,1.0
2016-04-21,103.19,104.66,103.18,104.08,1067674,94.1129152040415,95.4536069895822,94.1037948517589,94.924626557192,1170649.95618443,0.0,1.0
2016-04-22,103.23,104.0,102.94,103.36,1011305,94.1493966131719,94.8516637389313,93.8849063969768,94.2679611928455,1108844.22954862,0.0,1.0
2016-04-25,103.45,103.51,102.265,103.04,932236,94.3500443633888,94.4047664770844,93.269282617902,93.9761099198027,1022149.11344994,0.0,1.0
2016-04-26,104.73,104.765,103.72,103.9,736392,95.5174494555603,95.5493706885494,94.5962938750187,94.7604602161054,807416.179971193,0.0,1.0
2016-04-27,104.31,104.73,103.97,104.5,843118,95.1343946596915,95.5174494555603,94.8243026820835,95.3076813530607,924435.782606211,0.0,1.0
2016-04-28,103.16,104.16,102.82,103.11,1252133,94.3865257725192,95.3014785233191,94.0754418372472,94.3407781349792,1368522.03450429,0.33,1.0
2016-04-29,105.12,105.37,102.56,102.66,1760643,96.179833164087,96.408571351787,93.8375541220392,93.9290493971192,1924299.36787525,0.0,1.0
2016-05-02,106.62,106.78,105.1101,105.55,892095,97.5522622902869,97.6986547304149,96.1707751318541,96.573262846931,975017.561529892,0.0,1.0
2016-05-03,105.77,106.14,104.68,105.81,1189618,96.774552452107,97.1130849699029,95.7772539537351,96.811150562139,1300196.10188609,0.0,1.0
2016-05-04,105.97,106.206,104.74,105.32,1152806,96.9575430022669,97.1734718514557,95.832151118783,96.362823714247,1259962.33028661,0.0,1.0
2016-05-05,105.41,106.69,105.27,106.02,1018225,96.445169461819,97.6163089828429,96.317076076707,97.0032906398069,1112871.6746409,0.0,1.0
2016-05-06,104.78,105.34,104.3,105.17,1447877,95.868749228815,96.381122769263,95.4295719084311,96.225580801627,1582460.95083508,0.0,1.0
2016-05-09,104.71,105.11,104.36,104.68,851661,95.804702536259,96.170683636579,95.4844690734791,95.7772539537351,930825.11556517,0.0,1.0
2016-05-10,106.12,106.31,105.01,105.44,943336,97.0947859148869,97.2686269375389,96.079188361499,96.472618044343,1031021.54638616,0.0,1.0
2016-05-11,105.51,106.42,105.44,106.07,831623,96.536664736899,97.3692717401269,96.472618044343,97.0490382773469,908924.531100582,0.0,1.0
2016-05-12,105.72,105.995,104.71,105.81,1086437,96.728804814567,96.9804168210369,95.804702536259,96.811150562139,1187424.15829688,0.0,1.0
2016-05-13,105.81,106.16,105.16,105.75,1065698,96.811150562139,97.1313840249189,96.216431274119,96.756253397091,1164757.41405039,0.0,1.0
2016-05-16,106.18,106.47,105.54,105.6,662191,97.1496830799349,97.4150193776669,96.564113319423,96.619010484471,723743.383930009,0.0,1.0
2016-05-17,105.72,106.5,105.4,106.14,1004446,96.728804814567,97.4424679601909,96.436019934311,97.1130849699029,1097811.88058273,0.0,1.0
2016-05-18,105.39,106.64,104.91,105.74,1218492,96.426870406803,97.5705613453029,95.987693086419,96.747103869583,1331754.01564147,0.0,1.0
2016-05-19,104.78,105.21,103.94,104.95,774227,95.868749228815,96.262178911659,95.1001889181431,96.024291196451,846193.422909673,0.0,1.0
2016-05-20,105.39,105.78,104.6401,105.19,1020864,96.426870406803,96.783701979615,95.7407473389781,96.243879856643,1115755.97658731,0.0,1.0
2016-05-23,105.13,105.49,103.88,104.96,728295,96.188982691595,96.518365681883,95.0452917530951,96.033440723959,795991.923477223,0.0,1.0
2016-05-24,106.93,106.97,105.12,105.53,1369494,97.8358976430349,97.8724957530669,96.179833164087,96.554963791915,1496792.04614959,0.0,1.0
2016-05-25,106.72,107.47,106.49,107.0,1046701,97.6437575653669,98.3299721284668,97.4333184326829,97.8999443355909,1143994.59325621,0.0,1.0
2016-05-26,106.98,107.2199,106.29,107.0,875489,97.8816452805749,98.1011424454917,97.2503278825229,97.8999443355909,956867.990434027,0.0,1.0
2016-05-27,108.63,109.0,106.87,107.22,1559491,99.3913173193947,99.7298498371907,97.7810004779869,98.1012339407668,1704449.76381194,0.0,1.0
2016-05-31,109.27,109.65,108.51,108.87,2964353,99.9768870799067,100.324569125211,99.2815229892987,99.6109059795867,3239897.35798746,0.0,1.0
2016-06-01,109.34,109.405,108.07,108.62,1205458,100.040933772463,100.100405701265,98.8789437789468,99.3821677918867,1317508.47128019,0.0,1.0
2016-06-02,109.43,109.44,108.57,109.15,742469,100.123279520035,100.132429047543,99.3364201543467,99.8670927498107,811483.433817626,0.0,1.0
2016-06-03,108.72,108.9,107.79,108.88,657860,99.4736630669667,99.6383545621107,98.6227570087228,99.6200555070947,719009.806161962,0.0,1.0
2016-06-06,109.4,109.45,108.49,108.8,1124131,100.095830937511,100.141578575051,99.2632239342827,99.5468592870307,1228621.91410125,0.0,1.0
2016-06-07,109.52,110.04,108.74,109.46,959097,100.205625267607,100.681400698023,99.4919621219827,100.150728102559,1048247.57252381,0.0,1.0
2016-06-08,109.77,110.02,108.94,109.28,1189103,100.434363455307,100.663101643007,99.6749526721427,99.9860366074147,1299633.23129025,0.0,1.0
2016-06-09,109.86,110.01,109.27,109.59,569380,100.516709202879,100.653952115499,99.9768870799067,100.269671960163,622305.358940346,0.0,1.0
2016-06-10,109.37,109.83,108.8,108.8,1176330,100.068382354987,100.489260620355,99.5468592870307,99.5468592870307,1285672.94756103,0.0,1.0
2016-06-13,108.03,109.475,108.03,108.86,1112039,98.8423456689148,100.164452393821,98.8423456689148,99.6017564520787,1215405.93110166,0.0,1.0
2016-06-14,107.48,108.36,107.14,107.75,2173673,98.3391216559748,99.1442800766787,98.0280377207028,98.5861588986908,2375721.58573175,0.0,1.0
2016-06-15,106.58,107.6,106.38,107.42,1361209,97.5156641802549,98.4489159860708,97.3326736300949,98.2842244909268,1487736.9337487,0.0,1.0
2016-06-16,106.99,107.04,105.09,105.72,1114649,97.8907948080828,97.9365424456229,96.152384581563,96.728804814567,1218258.53742229,0.0,1.0
2016-06-17,106.86,107.07,105.86,107.01,1641131,97.7718509504789,97.9639910281468,96.856898199679,97.9090938630989,1793678.41515883,0.0,1.0
2016-06-20,107.38,108.55,107.31,107.98,1032270,98.2476263808948,99.3181210993307,98.1835796883388,98.7965980313748,1128222.1940942,0.0,1.0
2016-06-21,107.8,108.33,107.59,107.98,815179,98.6319065362308,99.1168314941547,98.4397664585628,98.7965980313748,890952.018328066,0.0,1.0
2016-06-22,107.73,108.31,107.57,107.96,765994,98.5678598436748,99.0985324391388,98.4214674035468,98.7782989763588,837195.144044668,0.0,1.0
2016-06-23,108.9,109.02,108.17,108.67,1043935,99.6383545621107,99.7481488922067,98.9704390540268,99.4279154294267,1140971.48632792,0.0,1.0
2016-06-24,104.01,105.21,103.41,104.39,4711505,95.1642356106991,96.262178911659,94.6152639602192,95.5119176560031,5149451.70215717,0.0,1.0
2016-06-27,100.8,102.88,100.55,102.57,1596161,92.2272372806314,94.1303390022952,91.9984990929314,93.8467036495472,1744528.33614034,0.0,1.0
2016-06-28,103.92,103.95,101.59,101.85,1505097,95.0818898631271,95.1093384456511,92.9500499537633,93.1879376689713,1644999.69936605,0.0,1.0
2016-06-29,106.43,106.5,104.72,104.72,1334970,97.3784212676349,97.4424679601909,95.813852063767,95.813852063767,1459058.95012926,0.0,1.0
2016-06-30,109.23,109.24,106.58,106.95,1992666,99.9402889698747,99.9494384973827,97.5156641802549,97.8541966980509,2177889.51206264,0.0,1.0
2016-07-01,109.77,110.17,109.11,109.29,1432245,100.434363455307,100.800344555627,99.8304946397787,99.9951861349227,1565375.91558452,0.0,1.0
2016-07-05,108.29,109.525,107.73,109.13,1062368,99.0802333841227,100.210200031361,98.5678598436748,99.8487936947947,1161117.88184822,0.0,1.0
2016-07-06,108.09,108.38,107.33,107.64,904133,98.8972428339628,99.1625791316947,98.2018787433548,98.4855140961028,988174.525088366,0.0,1.0
2016-07-07,108.95,109.35,107.95,108.1,1027775,99.6841021996507,100.050083299971,98.7691494488508,98.9063923614708,1123309.37209757,0.0,1.0
2016-07-08,109.57,109.76,109.12,109.54,832101,100.251372905147,100.425213927799,99.8396441672867,100.223924322623,909446.962449719,0.0,1.0
2016-07-11,110.17,110.41,109.57,109.98,913360,100.800344555627,101.019933215819,100.251372905147,100.626503532975,998259.198850951,0.0,1.0
2016-07-12,110.56,111.46,110.43,111.12,755094,101.157176128439,101.980633604158,101.038232270835,101.669549668887,825281.960560085,0.0,1.0
2016-07-13,110.26,111.01,110.15,110.8,454884,100.882690303199,101.568904866299,100.782045500611,101.376764788631,497166.656532053,0.0,1.0
2016-07-14,110.55,111.6,110.49,111.44,877731,101.148026600931,102.10872698927,101.093129435883,101.962334549142,959318.390192962,0.0,1.0
2016-07-15,110.84,111.1,110.18,110.79,944383,101.413362898663,101.651250613871,100.809494083135,101.367615261123,1032165.86777224,0.0,1.0
2016-07-18,110.52,111.13,110.41,110.96,809807,101.120578018407,101.678699196394,101.019933215819,101.523157228759,885080.676889607,0.0,1.0
2016-07-19,109.73,110.32,109.09,110.02,1019744,100.397765345275,100.937587468247,99.8121955847627,100.663101643007,1114531.86966045,0.0,1.0
2016-07-20,109.98,110.17,109.64,110.0,458316,100.626503532975,100.800344555627,100.315419597703,100.644802587991,500917.669900776,0.0,1.0
2016-07-21,109.28,110.17,108.99,109.84,691160,99.9860366074147,100.800344555627,99.7207003096827,100.498410147863,755405.128183658,0.0,1.0
2016-07-22,110.56,110.59,109.52,109.74,503952,101.157176128439,101.184624710963,100.205625267607,100.406914872783,550795.655359698,0.0,1.0
2016-07-25,110.32,110.59,110.16,110.5,597128,100.937587468247,101.184624710963,100.791195028119,101.102278963391,652632.6080532,0.0,1.0
2016-07-26,111.02,111.07,110.33,110.55,818479,101.578054393807,101.623802031347,100.946736995755,101.148026600931,894558.761951833,0.0,1.0
2016-07-27,110.48,111.22,109.86,110.88,895889,101.083979908375,101.761044943966,100.516709202879,101.449961008695,979164.223744613,0.0,1.0
2016-07-28,110.36,110.63,109.57,109.96,778173,101.276119986043,101.523895922942,100.551145948448,100.909044523969,847970.600491361,0.33,1.0
2016-07-29,107.07,108.4,105.35,107.92,2218900,98.2569243104891,99.477450221883,96.6784998235736,99.036959667395,2417922.4483891,0.0,1.0
2016-08-01,108.32,108.78,106.93,107.07,1032459,99.4040351294683,99.8261719108527,98.1284478987634,98.2569243104891,1125064.57845841,0.0,1.0
2016-08-02,108.41,108.9372,107.76,108.33,912681,99.4866271084349,99.9704325674476,98.8901294825656,99.4132120160202,994543.187218085,0.0,1.0
2016-08-03,109.71,109.71,108.34,108.36,1036369,100.679622360173,100.679622360173,99.422388902572,99.4407426756757,1129325.28275928,0.0,1.0
2016-08-04,109.95,110.34,109.61,109.63,1277063,100.899867637417,101.257766212939,100.587853494655,100.606207267759,1391608.13723338,0.0,1.0
2016-08-05,110.65,110.92,110.16,110.76,808302,101.542249696046,101.790025632945,101.092582255006,101.643195448116,880801.996880346,0.0,1.0
2016-08-08,110.43,110.8326,110.16,110.5,923183,101.340358191905,101.709819644482,101.092582255006,101.404596397768,1005987.15564974,0.0,1.0
2016-08-09,110.24,110.57,110.17,110.23,571689,101.165997347421,101.468834603631,101.101759141558,101.156820460869,622966.184414398,0.0,1.0
2016-08-10,109.77,110.5,109.53,110.49,667535,100.734683679484,101.404596397768,100.51443840224,101.395419511216,727409.014189653,0.0,1.0
2016-08-11,109.9,110.1999,109.7,110.19,719293,100.853983204658,101.129198032348,100.670445473621,101.120112914661,783809.406313553,0.0,1.0
2016-08-12,109.61,110.08,109.44,109.76,757158,100.587853494655,101.019167162591,100.431846423274,100.725506792932,825070.676991929,0.0,1.0
2016-08-15,109.55,110.0,109.25,109.66,660473,100.532792175344,100.945752070176,100.257485578789,100.633737927414,719713.593787414,0.0,1.0
2016-08-16,109.17,109.89,109.16,109.33,564475,100.184070486374,100.844806318106,100.174893599822,100.330900671204,615105.130494587,0.0,1.0
2016-08-17,109.47,109.56,108.92,109.21,757528,100.459377082929,100.541969061896,99.9546483225784,100.220778032582,825473.863843932,0.0,1.0
2016-08-18,109.43,109.7425,109.16,109.63,654995,100.422669536722,100.709447241467,100.174893599822,100.606207267759,713744.248989417,0.0,1.0
2016-08-19,108.56,109.63,108.13,109.04,1068677,99.6242804067124,100.606207267759,99.2296742849835,100.0647709612,1164531.12279829,0.0,1.0
2016-08-22,109.39,109.805,108.48,108.58,527333,100.385961990515,100.766802782416,99.5508653142977,99.642634179816,574631.708718898,0.0,1.0
2016-08-23,109.44,109.84,109.3,109.5,543298,100.431846423274,100.798921885347,100.303370011548,100.486907742585,592028.676535625,0.0,1.0
2016-08-24,109.48,109.57,109.07,109.5,521461,100.468553969481,100.551145948448,100.092301620856,100.486907742585,568233.024408233,0.0,1.0
2016-08-25,110.11,110.3,109.41,109.52,606071,101.046697822247,101.221058666732,100.404315763618,100.505261515688,660432.050212999,0.0,1.0
2016-08-26,110.03,111.2,109.52,110.25,577214,100.973282729832,102.046978456397,100.505261515688,101.175174233972,628986.744839544,0.0,1.0
2016-08-29,111.44,111.62,110.105,110.38,866078,102.267223733641,102.432407691574,101.042109378971,101.294473759146,943760.168667324,0.0,1.0
2016-08-30,111.19,111.71,110.69,111.59,537539,102.037801569845,102.51499967054,101.578957242253,102.404877031918,585753.127668946,0.0,1.0
2016-08-31,111.35,111.45,110.54,111.19,1081884,102.184631754674,102.276400620192,101.441303943976,102.037801569845,1178922.71402632,0.0,1.0
2016-09-01,111.35,112.14,110.82,111.5,665654,102.184631754674,102.909605792269,101.698256767427,102.322285052952,725359.299409617,0.0,1.0
2016-09-02,112.1,112.15,111.7,111.9,653471,102.872898246062,102.918782678821,102.505822783988,102.689360515025,712083.55503685,0.0,1.0
2016-09-06,112.21,112.22,111.32,112.18,609441,102.973843998132,102.983020884684,102.157101095019,102.946313338476,664104.319648789,0.0,1.0
2016-09-07,112.27,112.5,111.63,111.99,610457,103.028905317443,103.239973708135,102.441584578125,102.771952493992,665211.448950499,0.0,1.0
2016-09-08,111.6,112.46,111.59,112.2,718281,102.41405391847,103.203266161928,102.404877031918,102.96466711158,782706.63578862,0.0,1.0
2016-09-09,108.93,111.23,108.93,110.96,847551,99.9638252091302,102.074509116052,99.9638252091302,101.826733179153,923571.404324048,0.0,1.0
2016-09-12,111.11,111.38,108.455,108.52,820388,101.96438647743,102.21216241433,99.5279230979181,99.587572860505,893972.040916236,0.0,1.0
2016-09-13,109.57,110.23,109.3,110.14,557539,100.551145948448,101.156820460869,100.303370011548,101.074228481902,607547.011560865,0.0,1.0
2016-09-14,108.98,109.91,108.8,109.62,493234,100.009709641889,100.86316009121,99.8445256839564,100.597030381207,537474.226377373,0.0,1.0
2016-09-15,110.31,110.69,108.8,108.8,716233,101.230235553283,101.578957242253,99.8445256839564,99.8445256839564,780474.942078091,0.0,1.0
2016-09-16,109.4,110.34,108.94,109.88,1146755,100.395138877066,101.257766212939,99.9730020956821,100.835629431554,1249612.26612396,0.0,1.0
2016-09-19,109.98,110.58,109.53,109.96,594266,100.927398297073,101.478011490183,100.51443840224,100.909044523969,647568.210245794,0.0,1.0
2016-09-20,110.31,110.85,110.245,110.58,730025,101.230235553283,101.725787427082,101.170585790696,101.478011490183,795504.004409959,0.0,1.0
2016-09-21,112.11,112.23,110.35,110.43,1530949,102.882075132614,102.992197771236,101.266943099491,101.340358191905,1668266.23752257,0.0,1.0
2016-09-22,113.36,113.78,112.46,112.8,859798,104.029185951593,104.41461518677,103.203266161928,103.51528030469,936916.889125263,0.0,1.0
2016-09-23,112.15,112.89,112.15,112.46,799849,102.918782678821,103.597872283657,102.918782678821,103.203266161928,871590.811853427,0.0,1.0
2016-09-26,111.62,112.11,111.51,111.91,732217,102.432407691574,102.882075132614,102.331461939503,102.698537401577,797892.614084508,0.0,1.0
2016-09-27,112.4,112.95,111.31,111.59,876119,103.148204842617,103.652933602968,102.147924208467,102.404877031918,954701.788075264,0.0,1.0
2016-09-28,112.28,112.58,111.14,112.46,752814,103.038082203995,103.31338880055,101.991917137086,103.203266161928,820337.045410602,0.0,1.0
2016-09-29,110.92,112.47,110.46,111.98,596059,101.790025632945,103.21244304848,101.367888851561,102.76277560744,649522.031936708,0.0,1.0
2016-09-30,112.49,112.91,111.45,111.45,937233,103.230796821583,103.61622605676,102.276400620192,102.276400620192,1021297.35908381,0.0,1.0
2016-10-03,112.01,112.19,111.36,111.99,783022,102.790306267095,102.955490225028,102.193808641226,102.771952493992,853254.527640962,0.0,1.0
2016-10-04,111.38,112.17,111.01,111.92,564293,102.21216241433,102.937136451925,101.872617611912,102.707714288129,614906.806151167,0.0,1.0
2016-10-05,111.75,112.37,111.31,111.61,578131,102.551707216747,103.120674182961,102.147924208467,102.423230805022,629985.994415992,0.0,1.0
2016-10-06,113.18,113.61,111.07,111.56,1034186,103.86400199366,104.258608115389,101.927678931223,102.377346372263,1126946.48033247,0.0,1.0
2016-10-07,112.5,113.7,112.32,113.25,697052,103.239973708135,104.341200094355,103.074789750202,103.928240199523,759573.517731542,0.0,1.0
2016-10-10,111.97,113.75,111.94,113.52,958083,102.753598720888,104.387084527114,102.726068061232,104.176016136422,1044017.48304113,0.0,1.0
2016-10-11,109.85,111.97,109.555,111.49,973090,100.808098771899,102.753598720888,100.53738061862,102.3131081664,1060370.52381944,0.0,1.0
2016-10-12,110.7,111.16,109.95,109.95,769969,101.588134128805,102.010270910189,100.899867637417,100.899867637417,839030.749318898,0.0,1.0
2016-10-13,110.19,110.71,109.6,110.29,846625,101.120112914661,101.597311015357,100.578676608103,101.21188178018,922562.347499854,0.0,1.0
2016-10-14,110.69,111.92,110.69,110.99,747744,101.578957242253,102.707714288129,101.578957242253,101.854263838808,814812.295844003,0.0,1.0
2016-10-17,109.97,111.23,109.86,111.0,927387,100.918221410521,102.074509116052,100.817275658451,101.86344072536,1010568.23004381,0.0,1.0
2016-10-18,110.59,111.17,110.45,111.17,723422,101.487188376735,102.019447796741,101.358711965009,102.019447796741,788308.753643036,0.0,1.0
2016-10-19,110.7,110.95,109.98,110.95,690762,101.588134128805,101.817556292601,100.927398297073,101.817556292601,752719.341247532,0.0,1.0
2016-10-20,110.02,110.87,109.86,110.27,733947,100.96410584328,101.744141200186,100.817275658451,101.193528007076,799777.785041163,0.0,1.0
2016-10-21,109.55,109.96,108.63,109.1,766762,100.532792175344,100.909044523969,99.6885186125752,100.119832280511,835536.100036829,0.0,1.0
2016-10-24,110.03,110.56,109.88,110.21,563300,100.973282729832,101.459657717079,100.835629431554,101.138466687765,613824.739815935,0.0,1.0
2016-10-25,107.79,109.72,107.31,109.72,1320567,98.9176601422211,100.688799246725,98.4771695877331,100.688799246725,1439014.19347508,0.0,1.0
2016-10-26,108.19,108.69,107.19,107.36,864060,99.2847356042945,99.7435799318862,98.3670469491111,98.5230540204923,941561.165782633,0.0,1.0
2016-10-27,108.42,108.9035,107.74,108.48,797481,99.4958039949867,99.9395064597679,98.871775709462,99.5508653142977,869010.416000625,0.0,1.0
2016-10-28,111.3,112.81,109.6,109.92,1454453,102.441584578125,103.831403021189,100.876888317723,101.171419378505,1580223.69105922,0.33,1.0
2016-10-31,110.83,111.52,110.16,111.28,1027063,102.008992082602,102.644074682413,101.392317674091,102.423176386827,1115876.06117926,0.0,1.0
2016-11-01,108.81,111.19,108.5,111.17,844007,100.149764761418,102.340339525982,99.8644377962858,102.321931334683,916990.687784215,0.0,1.0
2016-11-02,107.54,109.27,107.5,108.76,925434,98.9808446139408,100.573153161292,98.9440282313431,100.103744283171,1005458.9122589,0.0,1.0
2016-11-03,108.48,109.36,107.81,107.87,737938,99.846029604987,100.655990022137,99.2293551964754,99.2845797703719,801749.59942525,0.0,1.0
2016-11-04,107.79,108.81,107.73,108.59,763213,99.2109470051765,100.149764761418,99.15572243128,99.9472746571307,829210.200621385,0.0,1.0
2016-11-07,111.39,111.45,109.33,109.48,1592886,102.52442143897,102.579646012867,100.628377735188,100.76643916993,1730627.38662339,0.0,1.0
2016-11-08,112.15,113.23,110.85,111.56,1268519,103.223932708327,104.217975038465,102.027400273901,102.680891065011,1378211.44881185,0.0,1.0
2016-11-09,110.93,111.98,109.63,111.73,1905289,102.101033039097,103.067463082287,100.904500604671,102.837360691051,2070044.76329899,0.0,1.0
2016-11-10,112.74,113.62,111.09,111.87,1755466,103.766974351643,104.576934768793,102.248298569488,102.966218030143,1907266.14201281,0.0,1.0
2016-11-11,110.49,112.81,110.32,112.54,1453064,101.696052830522,103.831403021189,101.539583204482,103.582892438654,1578714.58027538,0.0,1.0
2016-11-14,110.19,111.08,109.42,110.96,1932557,101.419929961039,102.239094473838,100.711214596033,102.128645326045,2099670.70487827,0.0,1.0
2016-11-15,110.13,110.67,109.18,110.07,1341072,101.364705387142,101.861726552212,100.490316300447,101.309480813246,1457038.3132464,0.0,1.0
2016-11-16,109.97,110.33,109.5,109.93,946715,101.217439856752,101.548787300131,100.784847361229,101.180623474154,1028580.14090597,0.0,1.0
2016-11-17,111.43,111.49,110.08,110.08,845107,102.561237821568,102.616462395465,101.318684908895,101.318684908895,918185.807915401,0.0,1.0
2016-11-18,111.96,112.18,111.0,111.39,868809,103.049054890988,103.251544995275,102.165461708643,102.52442143897,943937.387323935,0.0,1.0
2016-11-21,112.92,113.47,112.3752,112.68,1357697,103.932648073333,104.438873334051,103.431208942352,103.711749777746,1475100.92432001,0.0,1.0
2016-11-22,113.36,113.69,112.58,112.9,1246073,104.337628281907,104.641363438339,103.619708821252,103.914239882034,1353824.47929857,0.0,1.0
2016-11-23,113.51,113.93,113.0,113.53,696575,104.475689716649,104.862261733925,104.006280838528,104.494097907948,756809.823074084,0.0,1.0
2016-11-25,113.81,113.97,112.91,113.39,520953,104.751812586132,104.899078116523,103.923443977683,104.365240568856,566001.288820174,0.0,1.0
2016-11-28,112.78,113.86,112.72,113.23,977659,103.803790734241,104.797833064379,103.748566160344,104.217975038465,1062199.95666911,0.0,1.0
2016-11-29,113.65,113.99,112.36,112.98,1136785,104.604547055741,104.917486307821,103.417218716965,103.987872647229,1235086.0348466,0.0,1.0
2016-11-30,114.1,114.5,113.7101,114.24,2588977,105.018731359965,105.386895185942,104.659863670594,105.147588699057,2812853.21079981,0.0,1.0
2016-12-01,112.05,114.49,111.68,114.0,1156664,103.131891751833,105.377691090293,102.791340212804,104.926690403471,1256684.02856284,0.0,1.0
2016-12-02,111.62,112.15,111.34,111.84,1053838,102.736115638907,103.223932708327,102.478400960723,102.938605743195,1144966.37164519,0.0,1.0
2016-12-05,112.37,112.84,111.79,112.42,725649,103.426422812614,103.859015308137,102.892585264947,103.472443290861,788397.934614201,0.0,1.0
2016-12-06,113.21,113.24,111.95,112.4,835077,104.199566847166,104.227179134114,103.039850795338,103.454035099562,907288.48526467,0.0,1.0
2016-12-07,115.95,116.59,112.67,113.3,2350930,106.721489055109,107.310551176673,103.702545682097,104.282403708011,2554221.60910104,0.0,1.0
2016-12-08,112.89,116.5,112.68,116.17,2154091,103.905035786384,107.227714315828,103.711749777746,106.923979159397,2340361.38046224,0.0,1.0
2016-12-09,113.03,113.35,111.93,112.9,1933707,104.033893125476,104.328424186258,103.021442604039,103.914239882034,2100920.14865179,0.0,1.0
2016-12-12,112.74,113.7,112.31,112.99,1239176,103.766974351643,104.650567533988,103.371198238718,103.997076742879,1346331.07607602,0.0,1.0
2016-12-13,112.56,113.45,112.06,113.0,1561106,103.601300629953,104.420465142752,103.141095847482,104.006280838528,1696099.27956056,0.0,1.0
2016-12-14,111.75,113.33,111.44,112.49,1067008,102.85576888235,104.310015994959,102.570441917217,103.536871960407,1159275.21903403,0.0,1.0
2016-12-15,112.39,113.55,111.57,111.57,973077,103.444831003913,104.512506099247,102.69009516066,102.69009516066,1057221.7380863,0.0,1.0
2016-12-16,112.09,112.63,111.42,112.4,1689049,103.16870813443,103.665729299499,102.552033725919,103.454035099562,1835105.87496459,0.0,1.0
2016-12-19,112.33,112.53,111.15,112.02,837195,103.389606430016,103.573688343005,102.303523143384,103.104279464884,909589.634753632,0.0,1.0
2016-12-20,111.83,112.62,111.41,112.54,775109,102.929401647545,103.65652520385,102.542829630269,103.582892438654,842134.881603749,0.0,1.0
2016-12-21,112.25,113.12,111.51,111.97,587030,103.315973664821,104.116729986321,102.634870586763,103.058258986637,637792.155100571,0.0,1.0
2016-12-22,112.48,112.57,111.79,112.06,554954,103.527667864758,103.610504725603,102.892585264947,103.141095847482,602942.452075161,0.0,1.0
2016-12-23,112.89,113.13,112.39,112.63,169915,103.905035786384,104.125934081971,103.444831003913,103.665729299499,184608.033718743,0.0,1.0
2016-12-27,112.5,113.06,112.43,112.94,107308,103.546076056057,104.061505412425,103.481647386511,103.951056264632,116587.228215818,0.0,1.0
2016-12-28,111.72,112.73,111.7,112.64,387171,102.828156595401,103.757770255994,102.809748404103,103.674933395149,420650.77846523,0.0,1.0
2016-12-29,111.42,112.28,111.32,112.05,445728,102.552033725919,103.343585951769,102.459992769424,103.131891751833,484271.368939689,0.0,1.0
2016-12-30,111.53,111.955,111.06,111.77,634271,102.653278778062,103.044452843163,102.220686282539,102.874177073649,689118.218843662,0.0,1.0
2017-01-03,112.08,112.4,111.44,112.09,839019,103.159504038781,103.454035099562,102.570441917217,103.16870813443,911571.361225703,0.0,1.0
2017-01-04,113.31,113.54,112.19,112.43,962435,104.29160780366,104.503302003597,103.260749090925,103.481647386511,1045659.49405349,0.0,1.0
2017-01-05,113.48,113.56,112.31,112.97,792293,104.448077429701,104.521710194896,103.371198238718,103.97866855158,860804.830998577,0.0,1.0
2017-01-06,114.35,114.84,113.55,113.97,642056,105.248833751201,105.699834438023,104.512506099247,104.899078116523,697576.409953922,0.0,1.0
2017-01-09,113.4,114.26,113.4,113.91,727165,104.374444664505,105.165996890356,104.374444664505,104.843853542626,790045.027449546,0.0,1.0
2017-01-10,112.63,113.82,112.51,113.38,844153,103.665729299499,104.761016681781,103.555280151706,104.356036473206,917149.31281981,0.0,1.0
2017-01-11,112.67,112.9,111.64,112.39,1079476,103.702545682097,103.914239882034,102.754523830206,103.444831003913,1172821.36248461,0.0,1.0
2017-01-12,112.67,112.79,111.45,112.03,695309,103.702545682097,103.81299482989,102.579646012867,103.113483560534,755434.348450373,0.0,1.0
2017-01-13,113.29,113.81,113.04,113.04,598511,104.273199612362,104.751812586132,104.043097221126,104.043097221126,650265.949851619,0.0,1.0
2017-01-17,113.62,114.07,112.25,112.78,901524,104.576934768793,104.991119073017,103.315973664821,103.803790734241,979481.346498279,0.0,1.0
2017-01-18,114.05,114.23,113.24,114.0,960299,104.972710881718,105.138384603408,104.227179134114,104.926690403471,1043338.78805329,0.0,1.0
2017-01-19,112.28,115.0,112.25,114.32,1982609,103.343585951769,105.847099968414,103.315973664821,105.221221464253,2154050.84379298,0.0,1.0
2017-01-20,112.07,112.7,111.32,112.5,1580008,103.150299943131,103.730157969045,102.459992769424,103.546076056057,1716635.78930573,0.0,1.0
2017-01-23,111.7,112.37,111.3,111.97,763589,102.809748404103,103.426422812614,102.441584578125,103.058258986637,829618.714411678,0.0,1.0
2017-01-24,112.21,112.72,111.82,112.26,1251486,103.279157282223,103.748566160344,102.920197551896,103.325177760471,1359705.55681685,0.0,1.0
2017-01-25,112.84,113.41,112.12,113.0,1361372,103.859015308137,104.383648760155,103.196320421379,104.006280838528,1479093.71203103,0.0,1.0
2017-01-26,112.95,113.285,112.59,112.94,930454,103.960260360281,104.268597564537,103.628912916902,103.951056264632,1010913.0059485,0.0,1.0
2017-01-27,113.39,113.39,112.39,113.18,854330,104.365240568856,104.365240568856,103.444831003913,104.171954560218,928206.346978977,0.0,1.0
2017-01-30,112.07,112.85,110.892,112.85,876171,103.454035099562,104.174068537393,102.36659998448,104.174068537393,949141.17052565,0.33,1.0
2017-01-31,112.7,112.71,111.48,111.94,1199346,104.035600568579,104.0448317665,102.909394422229,103.334029526591,1299231.16184541,0.0,1.0
2017-02-01,111.17,112.79,111.02,112.75,1750834,102.623227286681,104.118681349868,102.484759317868,104.081756558184,1896648.75025092,0.0,1.0
2017-02-02,112.48,112.51,109.82,110.6,1334637,103.83251421432,103.860207808082,101.377015567359,102.09704900519,1445789.60546153,0.0,1.0
2017-02-03,114.06,114.23,112.2,112.78,1426621,105.291043485822,105.447973850478,103.574040672534,104.109450151947,1545434.31115213,0.0,1.0
2017-02-06,114.08,114.38,113.02,113.27,782981,105.309505881664,105.586441819291,104.330998902048,104.561778850071,848190.025507967,0.0,1.0
2017-02-07,114.25,114.64,114.02,114.61,808742,105.466436246319,105.826452965235,105.254118694139,105.798759371472,876096.479492308,0.0,1.0
2017-02-08,114.36,114.43,113.2201,113.71,752781,105.567979423449,105.632597808896,104.515715172446,104.967951558591,815474.878179566,0.0,1.0
2017-02-09,115.17,115.2,114.3,114.57,1028434,106.315706455043,106.343400048805,105.512592235924,105.761834579788,1114085.09362712,0.0,1.0
2017-02-10,115.59,117.7599,114.0,117.38,1213365,106.70341676772,108.706494404577,105.235656298297,108.355801195562,1314417.70656054,0.0,1.0
2017-02-13,115.87,116.155,115.28,115.53,950213,106.961890309506,107.224979450251,106.417249632172,106.648029580195,1029349.61219749,0.0,1.0
2017-02-14,115.85,116.04,114.96,116.0,793066,106.943427913664,107.118820674161,106.121851298704,107.081895882477,859114.934806209,0.0,1.0
2017-02-15,116.56,116.7,115.3,115.74,739731,107.598842966048,107.728079736941,106.435712028014,106.841884736534,801338.034714807,0.0,1.0
2017-02-16,117.28,117.36,116.45,116.7,719443,108.263489216353,108.33733879972,107.497299788918,107.728079736941,779360.388721474,0.0,1.0
2017-02-17,117.53,117.64,115.9,116.89,962814,108.494269164376,108.595812341506,106.989583903268,107.903472497438,1043000.06158441,0.0,1.0
2017-02-21,115.57,117.8,115.22,117.38,1471113,106.684954371879,108.74351150824,106.361862444647,108.355801195562,1593631.73946123,0.0,1.0
2017-02-22,115.6,116.43,114.92,115.61,1091063,106.712647965641,107.478837393076,106.08492650702,106.721879163562,1181930.0261447,0.0,1.0
2017-02-23,116.19,116.48,115.57,115.85,898247,107.257288642975,107.524993382681,106.684954371879,106.943427913664,973055.7265661,0.0,1.0
2017-02-24,116.56,116.56,115.16,115.16,712667,107.598842966048,107.598842966048,106.306475257122,106.306475257122,772020.062950041,0.0,1.0
2017-02-27,116.37,117.18,116.02,116.82,494192,107.423450205551,108.171177237144,107.100358278319,107.838854111992,535349.804255573,0.0,1.0
2017-02-28,115.65,116.33,115.3232,116.12,1212429,106.758803955246,107.386525413867,106.457128407191,107.192670257528,1313403.75364996,0.0,1.0
2017-03-01,117.51,117.889,116.45,117.5,917009,108.475806768534,108.825669169736,107.497299788918,108.466575570613,993380.282664629,0.0,1.0
2017-03-02,116.46,117.66,116.33,117.55,783869,107.506530986839,108.614274737347,107.386525413867,108.512731560217,849151.980833385,0.0,1.0
2017-03-03,116.48,116.79,116.01,116.37,762400,107.524993382681,107.811160518229,107.091127080398,107.423450205551,825894.977588566,0.0,1.0
2017-03-06,115.71,116.6,115.66,115.8,729556,106.814191142771,107.635767757732,106.768035153167,106.897271924059,790315.629944394,0.0,1.0
2017-03-07,115.54,115.99,115.03,115.52,774063,106.657260778116,107.072664684557,106.18646968415,106.638798382274,838529.30749887,0.0,1.0
2017-03-08,115.62,116.205,114.95,116.0,1046205,106.731110361483,107.271135439856,106.112620100783,107.081895882477,1133336.11624875,0.0,1.0
2017-03-09,116.33,116.795,115.49,115.76,1175250,107.386525413867,107.815776117189,106.611104788511,106.860347132376,1273128.37409623,0.0,1.0
2017-03-10,117.86,117.95,116.3,116.6,1582594,108.798898695765,108.881979477054,107.358831820105,107.635767757732,1714397.21427309,0.0,1.0
2017-03-13,118.94,119.05,118.0,118.0,1496209,109.795868071223,109.897411248353,108.928135466658,108.928135466658,1620817.81023454,0.0,1.0
2017-03-14,118.42,118.877,118.13,118.71,782523,109.315845779336,109.737711524321,109.04814103963,109.583550519042,847693.881882921,0.0,1.0
2017-03-15,119.02,119.17,118.18,118.5,1248780,109.86971765459,110.008185623404,109.094297029234,109.389695362703,1352782.17485972,0.0,1.0
2017-03-16,119.24,119.42,118.55,119.0,960758,110.07280400885,110.238965571426,109.435851352308,109.851255258748,1040772.83168683,0.0,1.0
2017-03-17,118.91,119.88,118.76,119.55,1203241,109.76817447746,110.663600675788,109.629706508647,110.358971144398,1303450.54922435,0.0,1.0
2017-03-20,118.18,118.965,118.0,118.82,736303,109.094297029234,109.818946066025,108.928135466658,109.685093696172,797624.540508128,0.0,1.0
2017-03-21,117.57,118.95,117.2,118.95,1143339,108.531193956059,109.805099269144,108.189639632986,109.805099269144,1238559.72951356,0.0,1.0
2017-03-22,117.71,118.05,117.07,117.51,893302,108.660430726952,108.974291456263,108.069634060014,108.475806768534,967698.892011833,0.0,1.0
2017-03-23,117.48,118.46,117.3201,117.68,841943,108.448113174771,109.35277057102,108.300506320016,108.632737133189,912062.559176091,0.0,1.0
2017-03-24,117.54,118.17,117.08,117.68,807587,108.503500362297,109.085065831313,108.078865257935,108.632737133189,874845.287599443,0.0,1.0
2017-03-27,118.19,118.47,116.05,116.41,1132373,109.103528227155,109.362001768941,107.128051872082,107.460374997234,1226680.44787107,0.0,1.0
2017-03-28,118.88,119.35,117.75,117.88,1014705,109.740480883698,110.17434718598,108.697355518636,108.817361091607,1099212.70098899,0.0,1.0
2017-03-29,117.76,118.85,117.69,118.38,692645,108.706586716556,109.712787289935,108.64196833111,109.278920987652,750330.570241127,0.0,1.0
2017-03-30,118.48,118.65,117.0,117.48,1042616,109.371232966861,109.528163331517,108.005015674568,108.448113174771,1129448.21347519,0.0,1.0
2017-03-31,118.69,119.02,117.74,117.88,1183798,109.5650881232,109.86971765459,108.688124320715,108.817361091607,1282388.2773864,0.0,1.0
2017-04-03,118.33,119.0,117.6875,118.59,1192907,109.232764998048,109.851255258748,108.63966053163,109.472776143991,1292255.9024531,0.0,1.0
2017-04-04,118.9,118.92,117.41,118.13,927313,109.758943279539,109.777405675381,108.383494789325,109.04814103963,1004542.43094516,0.0,1.0
2017-04-05,119.23,120.4,119.01,119.49,1056429,110.063572810929,111.143622967675,109.860486456669,110.303583956873,1144411.60188735,0.0,1.0
2017-04-06,119.39,119.78,118.38,119.24,826725,110.211271977664,110.571288696579,109.278920987652,110.07280400885,895577.158115039,0.0,1.0
2017-04-07,119.64,120.27,118.95,119.04,1223869,110.442051925686,111.023617394703,109.805099269144,109.888180050432,1325796.51144589,0.0,1.0
2017-04-10,119.76,120.31,119.22,119.77,975578,110.552826300737,111.060542186387,110.054341613008,110.562057498658,1056827.08610428,0.0,1.0
2017-04-11,119.73,119.77,118.62,119.22,795948,110.525132706974,110.562057498658,109.500469737754,110.054341613008,862236.956481725,0.0,1.0
2017-04-12,118.67,119.48,118.34,119.16,896991,109.546625727359,110.294352758952,109.241996195969,109.998954425483,971695.123087807,0.0,1.0
2017-04-13,118.1,119.03,118.1,118.47,651841,109.020447445867,109.878948852511,109.020447445867,109.362001768941,706128.28972496,0.0,1.0
2017-04-17,119.05,119.195,118.16,118.16,957183,109.897411248353,110.031263618206,109.075834633393,109.075834633393,1036900.0948756,0.0,1.0
2017-04-18,118.86,119.13,118.26,118.42,832704,109.722018487856,109.97126083172,109.168146612602,109.315845779336,902054.10731625,0.0,1.0
2017-04-19,119.12,119.6,118.705,119.36,926687,109.962029633799,110.405127134003,109.578934920082,110.183578383901,1003864.29577206,0.0,1.0
2017-04-20,120.56,121.05,118.96,119.45,1208659,111.291322134409,111.743650832534,109.814330467065,110.266659165189,1309319.77664903,0.0,1.0
2017-04-21,118.43,120.395,118.3901,120.14,1327024,109.325076977257,111.139007368714,109.288244497553,110.903611821731,1437542.57179891,0.0,1.0
2017-04-24,119.04,120.29,118.76,119.51,2034649,109.888180050432,111.042079790545,109.629706508647,110.322046352715,2204100.72174134,0.0,1.0
2017-04-25,120.07,120.25,119.38,119.81,655632,110.838993436285,111.005154998861,110.202040779743,110.598982290342,710235.015669396,0.0,1.0
2017-04-26,120.07,120.87,119.93,120.07,766274,110.838993436285,111.577489269957,110.709756665392,110.838993436285,830091.616024006,0.0,1.0
2017-04-27,120.14,120.57,119.61,120.02,847848,111.235934946884,111.634065894338,110.745215406998,111.124828635966,915715.400501098,0.36,1.0
2017-04-28,119.84,120.49,119.6,119.9,864427,110.95816916959,111.559995020393,110.735956547755,111.013722325049,933621.494075548,0.0,1.0
2017-05-01,120.29,120.95,119.74,119.91,1049313,111.374817835531,111.985902545577,110.865580577159,111.022981184292,1133307.00083742,0.0,1.0
2017-05-02,119.92,121.05,119.67,120.54,1055852,111.032240043535,112.078491138008,110.800768562457,111.606289316609,1140369.4259465,0.0,1.0
2017-05-03,120.34,120.5854,119.49,119.9,620340,111.421112131746,111.648324537573,110.634109096081,111.013722325049,669996.145001054,0.0,1.0
2017-05-04,121.2,121.54,120.64,120.82,821044,112.217374026655,112.532175240921,111.69887790904,111.865537375416,886765.829829196,0.0,1.0
2017-05-05,122.27,122.39,121.39,121.6,1202433,113.208071965669,113.319178276587,112.393292352274,112.58772839638,1298683.74540099,0.0,1.0
2017-05-08,122.81,123.0,122.23,122.54,1606326,113.708050364798,113.883968690417,113.171036528697,113.458061165234,1734907.03100712,0.0,1.0
2017-05-09,124.3,125.37,123.43,124.87,1977772,115.087620392023,116.078318331037,114.282099637872,115.615375368881,2136086.04263956,0.0,1.0
2017-05-10,124.09,124.51,123.835,124.22,1486823,114.893184347918,115.282056436129,114.657083437218,115.013549518078,1605838.21500934,0.0,1.0
2017-05-11,124.3,124.7,123.58,123.95,1400377,115.087620392023,115.457974761748,114.420982526518,114.763560318514,1512472.50144782,0.0,1.0
2017-05-12,124.24,124.6,123.45,123.52,1215485,115.032067236565,115.365386169317,114.300617356358,114.36542937106,1312780.51440597,0.0,1.0
2017-05-15,125.76,125.93,124.06,124.19,1055839,116.439413841519,116.596814448652,114.865407770188,114.985772940349,1140355.38533992,0.0,1.0
2017-05-16,125.98,126.14,125.38,126.0,1008954,116.643108744868,116.791250492758,116.087577190281,116.661626463354,1089717.39769061,0.0,1.0
2017-05-17,125.98,126.69,124.7022,124.77,1541318,116.643108744868,117.30048775113,115.460011710782,115.52278677645,1664695.35774048,0.0,1.0
2017-05-18,126.69,127.37,125.47,125.99,1611501,117.30048775113,117.930090179662,116.170906923469,116.652367604111,1740496.27247209,0.0,1.0
2017-05-19,127.28,127.89,126.62,126.94,1221182,117.846760446474,118.411550860305,117.235675736428,117.531959232208,1318933.54022741,0.0,1.0
2017-05-22,128.37,128.53,126.88,127.1,1676738,118.855976103974,119.004117851864,117.476406076749,117.680100980098,1810955.27642386,0.0,1.0
2017-05-23,128.56,129.01,127.9,128.19,1452267,119.031894429594,119.448543095534,118.420809719548,118.689316637598,1568516.12262991,0.0,1.0
2017-05-24,129.19,129.32,128.6,128.96,1070074,119.615202561911,119.735567732071,119.068929866566,119.402248799319,1155729.84954356,0.0,1.0
2017-05-25,130.32,130.6,129.05,129.7,1272025,120.661453656384,120.920701715191,119.485578532507,120.08740438331,1373846.3525566,0.0,1.0
2017-05-26,130.01,130.55,129.89,130.32,924673,120.374429019847,120.874407418975,120.263322708929,120.661453656384,998689.985147751,0.0,1.0
2017-05-30,130.71,130.95,129.62,129.93,902362,121.022549166865,121.2447617887,120.013333509365,120.300358145902,974593.064118775,0.0,1.0
2017-05-31,130.91,131.62,130.13,131.11,1762975,121.207726351728,121.86510535799,120.485535330764,121.39290353659,1904095.26023346,0.0,1.0
2017-06-01,131.64,131.64,130.83,131.28,1069175,121.883623076476,121.883623076476,121.133655477783,121.550304143723,1154758.88759632,0.0,1.0
2017-06-02,131.4,131.89,131.0,131.46,2006576,121.661410454641,122.115094557554,121.291056084916,121.7169636101,2167195.70663125,0.0,1.0
2017-06-05,131.0,132.34,130.94,131.3,1554284,121.291056084916,122.531743223494,121.235502929457,121.56882186221,1678699.24273272,0.0,1.0
2017-06-06,130.46,130.96,129.82,130.36,1136494,120.791077685787,121.254020647943,120.198510694227,120.698489093356,1227466.54869399,0.0,1.0
2017-06-07,131.41,131.54,130.265,131.02,1216925,121.670669313884,121.791034484045,120.610529930546,121.309573803402,1314335.78159623,0.0,1.0
2017-06-08,131.71,132.1538,131.27,131.5,1134181,121.948435091178,122.359343264387,121.54104528448,121.753999047072,1224968.40076964,0.0,1.0
2017-06-09,132.64,132.81,131.735,131.82,1215805,122.809509000788,122.966909607921,121.971582239285,122.050282542852,1313126.12933714,0.0,1.0
2017-06-12,133.03,133.03,132.22,132.48,1431317,123.17060451127,123.17060451127,122.420636912577,122.661367252898,1545889.14510505,0.0,1.0
2017-06-13,134.06,134.55,133.078,133.23,1755092,124.124267013312,124.577951116225,123.215047035637,123.355781696132,1895581.25241349,0.0,1.0
2017-06-14,135.01,135.19,133.72,134.0,995836,125.003858641408,125.170518107785,123.809465799045,124.068713857853,1075549.34560607,0.0,1.0
2017-06-15,135.65,135.87,134.55,134.55,986811,125.596425632968,125.800120536317,124.577951116225,124.577951116225,1065801.92450049,0.0,1.0
2017-06-16,136.46,136.49,135.36,135.81,1519488,126.346393231661,126.374169809391,125.327918714918,125.744567380858,1641117.93915492,0.0,1.0
2017-06-19,136.8,137.275,136.44,137.0,1230736,126.661194445927,127.100990259976,126.327875513175,126.84637163079,1329252.30601608,0.0,1.0
2017-06-20,136.15,136.86,136.11,136.62,1246625,126.059368595124,126.716747601386,126.022333158152,126.494534979551,1346413.1673952,0.0,1.0
2017-06-21,135.3,136.24,135.2401,135.89,1573929,125.272365559459,126.142698328313,125.216904992593,125.818638254803,1699916.75936641,0.0,1.0
2017-06-22,134.25,135.46,134.17,134.96,1071987,124.300185338931,125.420507307349,124.226114464986,124.957564345193,1157795.97880395,0.0,1.0
2017-06-23,132.4,134.38,132.39,134.29,1861536,122.587296378953,124.420550509092,122.57803751971,124.337220775903,2010545.73907967,0.0,1.0
2017-06-26,133.03,133.41,132.39,132.5,1264081,123.17060451127,123.522441162509,122.57803751971,122.679884971384,1365266.46189037,0.0,1.0
2017-06-27,132.58,133.31,132.55,133.28,1065270,122.753955845329,123.429852570077,122.7261792676,123.402075992348,1150541.30538942,0.0,1.0
2017-06-28,133.98,134.18,132.72,133.11,814709,124.050196139367,124.235373324229,122.883579874733,123.244675385215,879923.73423874,0.0,1.0
2017-06-29,132.84,134.92,132.28,134.92,910091,122.994686185651,124.92052890822,122.476190068036,124.92052890822,982940.744753119,0.0,1.0
2017-06-30,132.95,133.55,132.19,133.32,1521335,123.096533637325,123.652065191912,122.392860334848,123.439111429321,1643112.78533574,0.0,1.0
2017-07-03,133.16,133.99,132.93,133.59,558615,123.290969681431,124.05945499861,123.078015918839,123.689100628885,603330.264918853,0.0,1.0
2017-07-05,132.97,133.54,132.72,133.37,1275592,123.115051355811,123.642806332669,122.883579874733,123.485405725536,1377698.87899246,0.0,1.0
2017-07-06,133.39,134.179,132.38,133.21,1189710,123.503923444022,124.234447438305,122.568778660467,123.337263977646,1284942.31174711,0.0,1.0
2017-07-07,135.01,135.48,133.5,133.72,878282,125.003858641408,125.439025025835,123.605770895697,123.809465799045,948585.540548434,0.0,1.0
2017-07-10,135.3,135.82,134.46,134.93,966717,125.272365559459,125.753826240101,124.494621383037,124.929787767463,1044099.4669165,0.0,1.0
2017-07-11,134.04,135.55,133.94,135.45,815201,124.105749294825,125.503837040537,124.013160702394,125.411248448106,880455.117195415,0.0,1.0
2017-07-12,134.66,135.23,133.85,134.37,809758,124.679798567899,125.207553544757,123.929830969206,124.411291649848,874576.423225589,0.0,1.0
2017-07-13,135.63,135.73,134.35,134.66,735603,125.577907914482,125.670496506913,124.392773931362,124.679798567899,794485.563160861,0.0,1.0
2017-07-14,136.22,136.59,134.64,135.23,872945,126.124180609826,126.466758401822,124.661280849413,125.207553544757,942821.331524558,0.0,1.0
2017-07-17,136.84,137.06,135.82,136.13,813370,126.6982298829,126.901924786249,125.753826240101,126.040850876638,878477.551761139,0.0,1.0
2017-07-18,137.41,137.6,136.12,136.27,600317,127.225984859758,127.401903185377,126.031592017395,126.170474906042,648370.370729916,0.0,1.0
2017-07-19,138.07,138.07,137.19,137.66,694560,127.837069569804,127.837069569804,127.022289956409,127.457456340836,750157.208098673,0.0,1.0
2017-07-20,138.84,139.06,137.815,137.95,745458,128.550001731525,128.753696634873,127.600968659104,127.725963258887,805129.422994152,0.0,1.0
2017-07-21,139.14,139.37,138.48,138.48,792581,128.827767508818,129.04072127141,128.216682798772,128.216682798772,856024.461748525,0.0,1.0
2017-07-24,139.63,140.12,138.6,139.28,1076793,129.281451611731,129.735135714644,128.32778910969,128.957391538222,1162986.68305142,0.0,1.0
2017-07-25,140.0,141.305,139.9,140.59,771149,129.624029403727,130.832310534955,129.531440811296,130.170302099071,832876.901733591,0.0,1.0
2017-07-26,138.95,140.14,138.86,140.0,797679,128.651849183199,129.753653433131,128.568519450011,129.624029403727,861530.539620682,0.0,1.0
2017-07-27,135.91,138.94,135.6,138.9,1623009,125.837155973289,128.642590323956,125.550131336753,128.605554886983,1752925.44943421,0.0,1.0
2017-07-28,138.67,138.95,135.86,135.91,1046623,128.725920057144,128.985841147618,126.117426256318,126.163840736759,1127474.64803958,0.36,1.0
2017-07-31,138.17,139.52,138.15,139.01,808588,128.261775252726,129.514966224654,128.24320946055,129.041538524148,871051.439447666,0.0,1.0
2017-08-01,139.59,139.7,138.15,138.67,979176,129.579946497272,129.682058354244,128.24320946055,128.725920057144,1054817.36591763,0.0,1.0
2017-08-02,139.23,139.66,138.4,139.35,1425753,129.245762238092,129.644926769891,128.475281862759,129.357156991152,1535892.44825154,0.0,1.0
2017-08-03,138.97,139.37,138.0,139.18,1427258,129.004406939794,129.375722783328,128.103966019225,129.19934775765,1537513.70953217,0.0,1.0
2017-08-04,138.95,141.45,138.01,140.0,1109902,128.985841147618,131.306565169705,128.113248915313,129.960545236894,1195641.95207675,0.0,1.0
2017-08-07,138.77,140.11,138.58,138.7,944933,128.818749018027,130.062657093866,128.642373992349,128.753768745409,1017929.09347109,0.0,1.0
2017-08-08,138.58,138.89,138.32,138.46,1033008,128.642373992349,128.930143771088,128.401018694052,128.530979239289,1112807.88901264,0.0,1.0
2017-08-09,140.19,140.32,138.25,138.25,754394,130.136920262573,130.257597911722,128.336038421433,128.336038421433,812670.951845292,0.0,1.0
2017-08-10,138.85,140.075,138.76,139.33,837917,128.893012186734,130.030166957557,128.809466121939,129.338591198975,902646.105294252,0.0,1.0
2017-08-11,138.39,139.52,138.31,139.44,708834,128.46599896667,129.514966224654,128.391735797963,129.440703055947,763591.440918546,0.0,1.0
2017-08-14,139.66,140.07,139.0,139.43,679348,129.644926769891,130.025525509513,129.032255628059,129.431420159859,731827.646818762,0.0,1.0
2017-08-15,139.28,140.34,139.23,140.13,835350,129.292176718533,130.276163703898,129.245762238092,130.081222886043,899880.804492036,0.0,1.0
2017-08-16,139.32,140.21,139.19,139.5,878059,129.329308302887,130.15548605475,129.208630653738,129.496400432477,945889.075610785,0.0,1.0
2017-08-17,136.7,139.73,136.68,139.3,1170804,126.897189527739,129.709907042509,126.878623735562,129.31074251071,1261248.63281558,0.0,1.0
2017-08-18,136.52,137.61,136.32,136.5,1328154,126.730097398149,127.741933071779,126.544439476382,126.711531605972,1430753.92351626,0.0,1.0
2017-08-21,138.17,138.35,136.25,136.74,1228816,128.261775252726,128.428867382317,126.479459203763,126.934321112092,1323742.06099562,0.0,1.0
2017-08-22,139.57,139.63,138.18,138.65,1152514,129.561380705095,129.617078081626,128.271058148815,128.707354264967,1241545.72994354,0.0,1.0
2017-08-23,138.22,139.35,138.13,139.01,803706,128.308189733168,129.357156991152,128.224643668373,129.041538524148,865792.304848358,0.0,1.0
2017-08-24,137.78,138.82,137.72,138.35,721582,127.899742305281,128.865163498469,127.844044928751,128.428867382317,777324.224177854,0.0,1.0
2017-08-25,138.05,138.69,137.85,138.41,726260,128.150380499666,128.744485849321,127.964722577899,128.484564758847,782363.599773013,0.0,1.0
2017-08-28,138.38,138.84,137.97,138.34,652328,128.456716070582,128.883729290646,128.076117330959,128.419584486228,702720.351269143,0.0,1.0
2017-08-29,137.9,138.2,137.02,137.5,942249,128.011137058341,128.289623940992,127.194242202566,127.639821214807,1015037.75441649,0.0,1.0
2017-08-30,138.15,138.67,137.55,137.79,733948,128.24320946055,128.725920057144,127.686235695249,127.909025201369,790645.497929393,0.0,1.0
2017-08-31,139.16,139.27,138.1,138.3,1399215,129.180781965473,129.282893822445,128.196794980108,128.382452901875,1507304.38721173,0.0,1.0
2017-09-01,138.86,139.74,138.82,139.45,824996,128.902295082823,129.719189938597,128.865163498469,129.449985952035,888726.957781419,0.0,1.0
2017-09-05,140.35,141.06,138.48,138.77,1361166,130.285446599987,130.94453222226,128.549545031465,128.818749018027,1466316.10118777,0.0,1.0
2017-09-06,140.23,141.11,139.88,140.91,1067394,130.174051846926,130.990946702701,129.849150483834,130.805288780934,1149850.2082121,0.0,1.0
2017-09-07,138.61,140.56,138.31,140.26,1136484,128.670222680614,130.480387417842,128.391735797963,130.201900535192,1224277.41211746,0.0,1.0
2017-09-08,142.64,143.13,138.52,138.6,1630607,132.411229804219,132.866091712548,128.586676615819,128.660939784526,1756571.42391852,0.0,1.0
2017-09-11,142.66,144.81,141.9,143.12,1275520,132.429795596395,134.425618255391,131.724295493681,132.85680881646,1374053.94594563,0.0,1.0
2017-09-12,142.89,143.03,142.28,142.63,875321,132.643302206427,132.773262751664,132.077045545038,132.40194690813,942939.565055097,0.0,1.0
2017-09-13,142.99,143.25,142.0,142.69,932473,132.736131167311,132.977486465608,131.817124454564,132.45764428466,1004506.55821763,0.0,1.0
2017-09-14,142.14,142.82,141.23,142.82,1138014,131.947084999801,132.578321933809,131.102341455761,132.578321933809,1225925.60464859,0.0,1.0
2017-09-15,143.31,143.45,141.89,142.14,2569109,133.033183842138,133.163144387375,131.715012597593,131.947084999801,2767572.7225088,0.0,1.0
2017-09-18,144.05,144.16,142.97,143.56,852657,133.720118152676,133.822230009648,132.717565375134,133.265256244347,918524.77059408,0.0,1.0
2017-09-19,144.44,145.2,144.19,144.5,1136829,134.082151100122,134.787651202836,133.850078697913,134.137848476652,1224649.06337448,0.0,1.0
2017-09-20,145.98,146.21,144.73,144.9,1094684,135.511717097728,135.72522370776,134.351355086684,134.509164320186,1179248.3612672,0.0,1.0
2017-09-21,144.94,146.57,144.5477,146.02,1123660,134.546295904539,136.05940796694,134.182127890993,135.548848682081,1210462.75785661,0.0,1.0
2017-09-22,146.02,146.16,143.6014,145.0,775548,135.548848682081,135.678809227318,133.303687434153,134.601993281069,835459.098775588,0.0,1.0
2017-09-25,145.22,145.93,144.72,145.32,798317,134.806216995013,135.465302617286,134.342072190595,134.899045955896,859987.004488738,0.0,1.0
2017-09-26,146.28,147.395,145.35,146.04,1484645,135.790203980378,136.825246894229,134.926894644161,135.567414474258,1599333.85644948,0.0,1.0
2017-09-27,146.43,147.66,146.02,147.66,967496,135.929447421703,137.07124364057,135.548848682081,137.07124364057,1042235.08568005,0.0,1.0
2017-09-28,146.95,147.21,146.2,146.77,1033843,136.412158018297,136.653513316595,135.715940811671,136.245065888707,1113707.39277963,0.0,1.0
2017-09-29,146.1,147.41,145.52,146.7,1290055,135.623111850788,136.839171238362,135.084703877663,136.180085616089,1389711.77499128,0.0,1.0
2017-10-02,147.29,147.52,145.555,146.28,929945,136.727776485301,136.941283095333,135.117194013973,135.790203980378,1001783.27016621,0.0,1.0
2017-10-03,147.31,147.51,146.45,146.98,712832,136.746342277478,136.932000199245,135.94801321388,136.440006706562,767898.286499869,0.0,1.0
2017-10-04,146.65,147.29,146.03,147.29,785707,136.133671135647,136.727776485301,135.558131578169,136.727776485301,846402.881732235,0.0,1.0
2017-10-05,146.64,147.21,146.5,146.86,1394149,136.124388239559,136.653513316595,135.994427694322,136.328611953502,1501847.03860868,0.0,1.0
2017-10-06,146.84,147.2,146.5,147.12,752168,136.310046161326,136.644230420506,135.994427694322,136.569967251799,810272.993300009,0.0,1.0
2017-10-09,147.35,147.87,146.76,146.83,554982,136.783473861831,137.266184458426,136.235782992619,136.300763265237,597854.37078901,0.0,1.0
2017-10-10,147.63,147.65,147.0,147.32,830257,137.043394952305,137.061960744482,136.458572498739,136.755625173566,894394.370138438,0.0,1.0
2017-10-11,147.77,147.81,146.94,147.66,800017,137.173355497542,137.210487081896,136.402875122209,137.07124364057,861818.329523319,0.0,1.0
2017-10-12,149.24,149.5,147.55,147.59,1417455,138.537941222529,138.779296520827,136.969131783598,137.006263367952,1526953.42758276,0.0,1.0
2017-10-13,149.38,150.12,148.93,149.52,694401,138.667901767766,139.354836078304,138.250171443791,138.797862313003,748043.491374962,0.0,1.0
2017-10-16,149.95,150.16,148.89,149.95,521663,139.197026844802,139.391967662658,138.213039859437,139.197026844802,561961.477361261,0.0,1.0
2017-10-17,149.2,150.15,148.5,150.04,830185,138.500809638176,139.382684766569,137.851006911992,139.280572909597,894316.808136972,0.0,1.0
2017-10-18,149.6,149.96,148.84,149.25,998247,138.87212548171,139.206309740891,138.166625378996,138.547224118618,1075361.60105556,0.0,1.0
2017-10-19,150.82,150.86,148.9186,149.32,628299,140.004638804489,140.041770388842,138.23958894225,138.612204391236,676835.110530364,0.0,1.0
2017-10-20,151.54,151.845,150.98,151.65,773242,140.67300732285,140.956135653545,140.153165141902,140.775119179822,832974.960228681,0.0,1.0
2017-10-23,151.94,152.47,151.28,151.66,650280,141.044323166384,141.536316659066,140.431652024553,140.78440207591,700514.143227485,0.0,1.0
2017-10-24,152.38,152.78,151.85,151.91,784627,141.452770594271,141.824086437805,140.960777101589,141.016474478119,845239.451710268,0.0,1.0
2017-10-25,151.65,152.34,150.88,151.9,708992,140.775119179822,141.415639009918,140.060336181019,141.00719158203,763761.646421758,0.0,1.0
2017-10-26,151.21,152.15,149.8,152.15,1510197,140.366671751934,141.239263984239,139.057783403477,141.239263984239,1626859.74896925,0.0,1.0
2017-10-27,146.18,147.98,144.91,146.75,1738663,135.697375019495,137.368296315397,134.518447216274,136.22650009653,1872974.75211651,0.0,1.0
2017-10-30,143.45,145.53,143.0,143.47,1532573,133.163144387375,135.093986773752,132.745414063399,133.181710179552,1650964.2954244,0.0,1.0
2017-10-31,143.43,144.62,142.69,142.73,1481171,133.478762854379,134.586200125499,132.790104383262,132.827329165485,1591596.68539759,0.36,1.0
2017-11-01,142.84,144.71,142.69,143.82,1085710,132.929697316597,134.669955885499,132.790104383262,133.841704481048,1166652.89646031,0.0,1.0
2017-11-02,138.96,143.29,137.85,142.92,2832610,129.318893441013,133.3484761166,128.285905734338,133.004146881042,3043789.46591856,0.0,1.0
2017-11-03,138.64,139.24,137.91,138.88,1614190,129.021095183233,129.579466916571,128.341742907672,129.244443876568,1734532.64586056,0.0,1.0
2017-11-06,140.18,141.4,138.25,138.54,1411399,130.4542492988,131.589605156586,128.658153556563,128.928033227677,1516622.97612731,0.0,1.0
2017-11-07,140.21,140.985,139.89,140.28,1211360,130.482167885467,131.203398041028,130.184369627686,130.547311254356,1301670.47614571,0.0,1.0
2017-11-08,140.87,141.22,139.86,140.64,1364554,131.096376792138,131.422093636585,130.15645104102,130.882334294359,1466285.54261866,0.0,1.0
2017-11-09,143.46,143.59,140.07,140.59,1375045,133.506681441046,133.627661983269,130.351881147688,130.83580331658,1477558.67774384,0.0,1.0
2017-11-10,143.25,144.02,142.4101,142.84,995708,133.311251334378,134.027828392161,132.52962396966,132.929697316597,1069940.98076715,0.0,1.0
2017-11-13,141.89,144.09,141.825,142.56,971770,132.045608738812,134.09297176105,131.985118467701,132.669123841039,1044218.33196087,0.0,1.0
2017-11-14,143.54,143.77,141.43,141.74,799183,133.581131005491,133.79517350327,131.617523743253,131.906015805478,858764.459894298,0.0,1.0
2017-11-15,142.83,143.99,142.55,143.29,962967,132.920391121041,133.999909805494,132.659817645484,133.3484761166,1034759.04223568,0.0,1.0
2017-11-16,141.28,143.5933,141.22,143.16,1026900,131.477930809919,133.630733027802,131.422093636585,133.227495574377,1103458.43676036,0.0,1.0
2017-11-17,141.18,141.4899,140.09,140.78,912114,131.384868854363,131.673267854631,130.370493538799,131.012621032137,980114.800454997,0.0,1.0
2017-11-20,142.05,142.39,140.89,141.67,1031530,132.194507867702,132.510918516594,131.114989183249,131.840872436588,1108433.6169748,0.0,1.0
2017-11-21,141.44,142.07,141.14,142.05,1238839,131.626829938809,132.213120258813,131.34764407214,132.194507867702,1331198.11699072,0.0,1.0
2017-11-22,139.24,141.95,139.09,141.55,1042145,129.579466916571,132.101445912146,129.439873983236,131.729198089921,1119839.99666727,0.0,1.0
2017-11-24,138.63,139.77,138.34,139.63,884143,129.011788987677,130.072695281019,128.741909316564,129.94240854324,950058.479552652,0.0,1.0
2017-11-27,138.12,138.9,138.11,138.55,1374388,128.53717301434,129.263056267679,128.527866818785,128.937339423232,1476852.69644776,0.0,1.0
2017-11-28,139.94,140.55,138.14,138.26,894117,130.230900605465,130.798578534358,128.555785405452,128.667459752119,960776.070796437,0.0,1.0
2017-11-29,140.47,141.19,139.96,140.01,961602,130.724128969913,131.394175049918,130.249512996576,130.296043974354,1033292.27744243,0.0,1.0
2017-11-30,140.22,141.31,139.24,141.2,2817231,130.491474081022,131.505849396586,129.579466916571,131.403481245474,3027263.91591473,0.0,1.0
2017-12-01,142.24,142.56,139.7,140.73,1546618,132.371325583259,132.669123841039,130.00755191213,130.966090054359,1661922.95310686,0.0,1.0
2017-12-04,139.67,143.39,139.58,142.94,1493450,129.979633325463,133.441538072156,129.895877565462,133.022759272153,1604791.12121897,0.0,1.0
2017-12-05,139.24,139.87,138.27,139.87,1007099,129.579466916571,130.165757236575,128.676765947675,130.165757236575,1082181.2135582,0.0,1.0
2017-12-06,139.11,139.68,138.75,139.68,760518,129.458486374347,129.988939521018,129.123463334345,129.988939521018,817216.869615464,0.0,1.0
2017-12-07,138.46,139.14,137.33,138.8,966149,128.853583663232,129.486404961014,127.801983565446,129.169994312123,1038178.26976101,0.0,1.0
2017-12-08,138.49,138.99,138.0,138.99,652962,128.881502249899,129.34681202768,128.425498667673,129.34681202768,701642.251225939,0.0,1.0
2017-12-11,138.3,138.69,137.8,138.24,1035727,128.704684534342,129.067626161011,128.23937475656,128.648847361008,1112943.51575664,0.0,1.0
2017-12-12,138.5,138.97,138.12,138.85,1068172,128.890808445454,129.328199636569,128.53717301434,129.216525289901,1147807.38661134,0.0,1.0
2017-12-13,136.56,138.66,136.47,138.3,1228950,127.085406507662,129.039707574344,127.001650747662,128.704684534342,1320571.86274871,0.0,1.0
2017-12-14,136.58,137.37,135.98,136.68,1444903,127.104018898773,127.839208347668,126.545647165436,127.19708085433,1552624.79856886,0.0,1.0
2017-12-15,138.39,139.65,137.31,137.53,2786153,128.788440294342,129.961020934351,127.783371174334,127.988107476558,2993868.95895919,0.0,1.0
2017-12-18,137.19,139.62,136.9,138.57,1251667,127.671696827667,129.933102347685,127.401817156554,128.955951814344,1344982.48238828,0.0,1.0
2017-12-19,136.87,138.31,136.22,137.43,1294757,127.373898569887,128.713990729897,126.768995858771,127.895045521002,1391284.96952433,0.0,1.0
2017-12-20,136.39,137.65,136.31,137.63,831674,126.927201183217,128.099781823226,126.852751618772,128.081169432114,893677.76018525,0.0,1.0
2017-12-21,135.34,137.36,135.18,136.87,878050,125.950050649876,127.829902152112,125.801151520985,127.373898569887,943511.22835469,0.0,1.0
2017-12-22,133.35,135.58,133.2,134.99,1376765,124.098117734305,126.173399343211,123.958524800971,125.624333805429,1479406.90883863,0.0,1.0
2017-12-26,133.3,133.91,133.11,133.66,510554,124.051586756527,124.619264685421,123.87476904097,124.38660979653,548617.313001997,0.0,1.0
2017-12-27,133.92,134.13,133.15,133.61,733340,124.628570880976,124.824000987644,123.911993823193,124.340078818752,788012.669212041,0.0,1.0
2017-12-28,134.52,134.68,133.68,134.5,767920,125.186942614314,125.335841743204,124.405222187641,125.168330223203,825170.71064078,0.0,1.0
2017-12-29,134.0,135.29,133.97,134.85,657699,124.703020445421,125.903519672097,124.675101858754,125.49404706765,706732.408607318,0.0,1.0
2018-01-02,131.49,134.75,131.25,134.25,844978,122.367165360959,125.400985112093,122.143816667623,124.935675334312,907973.612792768,0.0,1.0
2018-01-03,133.59,133.72,130.87,131.48,1098693,124.321466427641,124.442446969864,121.79018123651,122.357859165403,1180603.817567,0.0,1.0
2018-01-04,135.42,136.53,133.85,134.55,1413053,126.024500214321,127.057487920995,124.563427512087,125.214861200981,1518400.28672659,0.0,1.0
2018-01-05,136.57,136.7,134.98,135.4,818919,127.094712703218,127.215693245441,125.615027609873,126.005887823209,879971.837153917,0.0,1.0
2018-01-08,136.58,136.79,135.19,135.83,925305,127.104018898773,127.299449005442,125.810457716541,126.406054232101,994289.228577807,0.0,1.0
2018-01-09,136.92,138.28,136.37,136.73,1455731,127.420429547665,128.68607214323,126.908588792105,127.243611832108,1564260.05804226,0.0,1.0
2018-01-10,136.66,137.42,135.69,137.01,1207336,127.178468463218,127.885739325446,126.275767494323,127.504185307665,1297346.47502631,0.0,1.0
2018-01-11,135.27,136.62,134.92,136.51,737132,125.884907280986,127.141243680996,125.559190436539,127.038875529884,792087.374044249,0.0,1.0
2018-01-12,136.55,137.29,134.61,135.89,894725,127.076100312107,127.764758783223,125.270698374315,126.461891405435,961429.398997382,0.0,1.0
2018-01-16,134.54,136.75,134.29,136.39,1172959,125.205555005425,127.262224223219,124.972900116535,126.927201183217,1260406.56784886,0.0,1.0
2018-01-17,136.5,136.98,134.88,135.15,1040267,127.029569334328,127.476266720999,125.521965654317,125.773232934319,1117821.98620449,0.0,1.0
2018-01-18,135.08,136.08,133.41,136.07,1086630,125.708089565429,126.638709120992,124.153954907639,126.629402925436,1167641.48518543,0.0,1.0
2018-01-19,135.18,135.83,134.38,135.64,1297793,125.801151520985,126.406054232101,125.056655876535,126.229236516544,1394547.31231721,0.0,1.0
2018-01-22,135.98,136.17,134.77,135.2,1066414,126.545647165436,126.722464880993,125.419597503205,125.819763912097,1145918.322504,0.0,1.0
2018-01-23,137.42,138.68,135.67,135.87,1052284,127.885739325446,129.058319965455,126.257155103211,126.443279014324,1130734.88914981,0.0,1.0
2018-01-24,138.83,139.26,136.5,137.84,1202095,129.19791289879,129.598079307682,127.029569334328,128.276599538783,1291714.74295204,0.0,1.0
2018-01-25,139.55,139.98,138.17,138.85,1129042,129.867958978795,130.268125387687,128.583703992118,129.216525289901,1213215.42541318,0.0,1.0
2018-01-26,143.47,143.48,139.55,140.05,1129707,133.515987636601,133.525293832157,129.867958978795,130.333268756577,1213930.00313297,0.0,1.0
2018-01-29,142.34,143.24,141.38,142.95,1080177,132.464387538815,133.301945138822,131.570992765475,133.032065467709,1160707.39492112,0.0,1.0
2018-01-30,141.75,143.38,141.09,142.17,1453451,131.915322001033,133.432231876601,131.301113094362,132.30618221437,1561810.07728872,0.0,1.0
2018-01-31,142.17,142.97,140.79,141.39,1836184,132.641205254372,133.387586095643,131.35369830318,131.913483934133,1968093.38982839,0.36,1.0
2018-02-01,144.48,144.57,140.96,142.0,1374084,134.796379933542,134.880347778185,131.51230423195,132.482599325602,1472796.64645207,0.0,1.0
2018-02-02,143.59,147.98,140.63,143.21,2155940,133.966031247628,138.061796114103,131.204422134926,133.611500348025,2310820.30061618,0.0,1.0
2018-02-05,140.34,144.99,139.77,143.54,2541360,130.933859079965,135.272197719853,130.402062730559,133.919382445049,2723928.43918379,0.0,1.0
2018-02-06,139.92,140.36,135.49,137.63,3265154,130.542009138298,130.952518600997,126.40892522976,128.405493980159,3499718.98468328,0.0,1.0
2018-02-07,140.55,142.63,139.35,139.65,1880959,131.129784050799,133.070374238103,130.010212788892,130.290105604369,2016084.97538275,0.0,1.0
2018-02-08,136.05,141.16,135.93,140.28,1982240,126.931391818649,131.698899442268,126.819434692459,130.87788051687,2124641.8883148,0.0,1.0
2018-02-09,137.91,138.8,134.79,137.5,2358869,128.666727274604,129.497075960518,125.755841993647,128.284207093453,2528327.49134678,0.0,1.0
2018-02-12,139.96,140.97,138.29,138.75,1321888,130.579328180361,131.521633992466,129.021258174208,129.450427157939,1416850.94461855,0.0,1.0
2018-02-13,139.23,139.89,137.92,139.03,1182956,129.898255662701,130.51401985675,128.67605703512,129.711660452384,1267938.2262659,0.0,1.0
2018-02-14,139.97,140.6,138.2,138.79,1511629,130.588657940877,131.176432853378,128.937290329565,129.487746200002,1620222.72428738,0.0,1.0
2018-02-15,140.89,141.32,139.87,140.46,1186091,131.446995908339,131.848175610522,130.495360335718,131.045816206156,1271298.44113386,0.0,1.0
2018-02-16,140.86,141.65,139.79,140.36,1235530,131.419006626791,132.156057707546,130.420722251591,130.952518600997,1324289.08319355,0.0,1.0
2018-02-20,140.72,141.98,139.89,140.23,940385,131.288389979569,132.463939804571,130.51401985675,130.83123171429,1007941.19891784,0.0,1.0
2018-02-21,139.37,142.06,139.32,140.63,1001277,130.028872309924,132.538577888698,129.982223507344,131.204422134926,1073207.61159404,0.0,1.0
2018-02-22,139.12,140.01,137.7,139.93,1474982,129.795628297027,130.625976982941,128.470802303771,130.551338898814,1580943.04509561,0.0,1.0
2018-02-23,141.91,142.04,138.41,139.72,1067968,132.398631480959,132.519918367666,129.133215300399,130.35541392798,1144689.61789681,0.0,1.0
2018-02-26,143.3,143.32,141.52,142.38,993577,133.695468192668,133.714127713699,132.03477082084,132.837130225206,1064954.45226922,0.0,1.0
2018-02-27,142.46,144.31,142.42,142.94,1358686,132.911768309333,134.637774004772,132.87444926727,133.359596814096,1456292.47148018,0.0,1.0
2018-02-28,140.32,144.27,140.28,143.01,1797804,130.915199558933,134.600454962709,130.87788051687,133.424905137707,1926956.21386911,0.0,1.0
2018-03-01,137.45,141.16,137.0,140.12,1174275,128.237558290873,131.698899442268,127.817719067659,130.728604348615,1258633.59300633,0.0,1.0
2018-03-02,138.49,138.68,136.3,136.82,819714,129.207853384526,129.385118834328,127.164635831546,127.649783378373,878601.330231491,0.0,1.0
2018-03-05,141.38,141.97,136.63,137.79,1136518,131.904154173617,132.454610044055,127.472517928571,128.554770148414,1218164.17266515,0.0,1.0
2018-03-06,142.17,142.26,139.19,141.42,1007314,132.641205254372,132.725173099015,129.860936620638,131.941473215681,1079678.30287248,0.0,1.0
2018-03-07,142.49,142.92,140.69,140.99,891099,132.939757590881,133.340937293064,131.260400698021,131.540293513498,955114.548205779,0.0,1.0
2018-03-08,144.23,144.75,142.31,143.0,760808,134.563135920645,135.048283467471,132.771821901595,133.415575377191,815463.589557775,0.0,1.0
2018-03-09,148.03,148.16,144.98,145.0,1486082,138.108444916682,138.229731803389,135.262867959337,135.281527480369,1592840.45658984,0.0,1.0
2018-03-12,146.31,148.44,145.58,148.2,1006190,136.50372610795,138.490965097834,135.82265359029,138.267050845453,1078473.55597882,0.0,1.0
2018-03-13,145.96,147.09,145.67,146.72,868514,136.177184489894,137.231447428189,135.906621434933,136.886246289101,930907.067251106,0.0,1.0
2018-03-14,144.22,146.72,143.83,146.72,1191599,134.553806160129,136.886246289101,134.18994550001,136.886246289101,1277202.12964829,0.0,1.0
2018-03-15,144.97,145.59,143.94,145.13,1535670,135.253538198821,135.831983350806,134.292572865684,135.402814367075,1645990.80264165,0.0,1.0
2018-03-16,145.97,146.49,144.79,144.84,1390719,136.18651425041,136.671661797236,135.085602509535,135.132251312114,1490626.68611029,0.0,1.0
2018-03-19,145.0,146.92,144.4,146.0,788643,135.281527480369,137.072841499419,134.721741849415,136.214503531957,845298.224597546,0.0,1.0
2018-03-20,145.28,146.12,144.93,145.63,856842,135.542760774813,136.326460658148,135.216219156757,135.869302392869,918396.563921337,0.0,1.0
2018-03-21,143.41,145.48,143.41,145.29,1372921,133.798095558342,135.729355985131,133.798095558342,135.552090535329,1471550.09784236,0.0,1.0
2018-03-22,139.31,143.81,139.12,142.54,1561254,129.972893746829,134.171285978978,129.795628297027,132.98640639346,1673412.7283775,0.0,1.0
2018-03-23,137.17,140.72,137.13,139.77,1365270,127.976324996429,131.288389979569,127.939005954365,130.402062730559,1463349.45862233,0.0,1.0
2018-03-26,140.8,141.1,137.92,138.22,932101,131.363028063696,131.642920879172,128.67605703512,128.955949850597,999062.085690989,0.0,1.0
2018-03-27,138.82,141.93,137.94,140.8,1257095,129.51573548155,132.417291001991,128.694716556152,131.363028063696,1347403.2884974,0.0,1.0
2018-03-28,139.46,140.55,138.4,139.12,911616,130.112840154567,131.129784050799,129.123885539883,129.795628297027,977105.466370358,0.0,1.0
2018-03-29,140.33,141.98,139.18,140.29,1342124,130.924529319449,132.463939804571,129.851606860122,130.887210277386,1438540.67605971,0.0,1.0
2018-04-02,138.19,141.23,136.49,140.89,1148056,128.927960569049,131.764207765879,127.341901281348,131.446995908339,1230531.04958589,0.0,1.0
2018-04-03,138.74,139.43,137.3,138.61,725638,129.441097397423,130.084850873019,128.097611883135,129.319810510716,777767.016381957,0.0,1.0
2018-04-04,140.13,140.39,137.09,137.55,633603,130.737934109131,130.980507882544,127.901686912302,128.330855896032,679120.325672937,0.0,1.0
2018-04-05,140.17,141.15,139.62,140.75,625565,130.775253151195,131.689569681752,130.262116322821,131.316379261116,670504.884808925,0.0,1.0
2018-04-06,138.2,140.38,137.07,139.21,682642,128.937290329565,130.971178122029,127.88302739127,129.87959614167,731682.232183282,0.0,1.0
2018-04-09,139.01,140.81,137.97,138.62,1014071,129.693000931352,131.372357824212,128.7227058377,129.329140271232,1086920.71813972,0.0,1.0
2018-04-10,140.16,141.18,139.31,140.06,719962,130.765923390679,131.7175589633,129.972893746829,130.67262578552,771683.258936807,0.0,1.0
2018-04-11,140.04,140.2,138.79,139.0,759586,130.653966264488,130.803242432743,129.487746200002,129.683671170836,814153.802454539,0.0,1.0
2018-04-12,141.6,142.61,140.67,140.71,1018309,132.109408904967,133.051714717071,131.241741176989,131.279060219053,1091463.17128498,0.0,1.0
2018-04-13,142.02,143.34,141.64,142.48,668349,132.501258846634,133.732787234731,132.14672794703,132.930427830365,716362.439166451,0.0,1.0
2018-04-16,143.78,145.69,142.25,143.14,646229,134.14329669743,135.925280955965,132.715843338499,133.546192024413,692653.363287888,0.0,1.0
2018-04-17,144.08,144.67,143.28,144.18,857592,134.423189512907,134.973645383344,133.676808671636,134.516487118066,919200.443076348,0.0,1.0
2018-04-18,144.2,144.78,143.7,144.7,654850,134.535146639098,135.076272749019,134.068658613303,135.001634664892,701893.686215059,0.0,1.0
2018-04-19,144.82,145.58,143.68,144.24,947207,135.113591791083,135.82265359029,134.049999092271,134.572465681161,1015253.28371185,0.0,1.0
2018-04-20,144.04,145.72,143.3,145.24,974713,134.385870470843,135.953270237512,133.695468192668,135.50544173275,1044735.2837623,0.0,1.0
2018-04-23,143.78,145.0,143.48,144.46,789653,134.14329669743,135.281527480369,133.863403881954,134.777720412511,846380.781859636,0.0,1.0
2018-04-24,142.33,144.4,141.69,143.84,998279,132.790481422627,134.721741849415,132.19337674961,134.199275260526,1069994.23865173,0.0,1.0
2018-04-25,141.97,142.38,140.99,142.2,1022540,132.454610044055,132.837130225206,131.540293513498,132.66919453592,1095998.12155814,0.0,1.0
2018-04-26,143.5,144.62,140.96,142.73,1019815,133.882063402985,134.926996580765,131.51230423195,133.163671843262,1093077.36062826,0.0,1.0
2018-04-27,144.23,144.52,142.82,143.0,646553,134.563135920645,134.833698975606,133.247639687905,133.415575377191,693000.639082854,0.0,1.0
2018-04-30,142.47,144.61,142.43,144.14,1000877,133.294288490485,135.296462824517,133.256864671157,134.856732947417,1069775.36550772,0.4,1.0
2018-05-01,142.86,143.12,141.32,142.29,632404,133.65917072893,133.90242555456,132.218353684813,133.12588130351,675937.423128461,0.0,1.0
2018-05-02,139.79,142.73,139.67,142.15,930488,130.786892595528,133.537543316115,130.674621137545,132.994897935863,994540.927906774,0.0,1.0
2018-05-03,140.0,140.31,137.3,138.98,943830,130.983367646998,131.273402246788,128.457259842378,130.029060254141,1008801.36443055,0.0,1.0
2018-05-04,139.49,140.44,136.99,139.11,1124173,130.50621395057,131.395029659603,128.167225242588,130.150687666957,1201558.81488826,0.0,1.0
2018-05-07,140.37,141.25,139.39,139.43,755064,131.32953797578,132.152862000989,130.412654402251,130.450078221578,807041.091544436,0.0,1.0
2018-05-08,140.91,141.36,139.72,139.93,716602,131.834759536704,132.25577750414,130.721400911704,130.917875963175,765931.444596652,0.0,1.0
2018-05-09,141.29,141.89,140.39,141.28,911676,132.190285820317,132.751643110233,131.348249885443,132.180929865485,974433.947552615,0.0,1.0
2018-05-10,144.24,144.4,140.95,141.45,1090055,134.950292495736,135.099987773047,131.872183356031,132.339981097628,1165092.20018895,0.0,1.0
2018-05-11,144.09,144.93,143.59,144.19,814916,134.809953173257,135.595853379139,134.342155431661,134.903512721576,871013.183196428,0.0,1.0
2018-05-14,143.23,144.81,142.92,144.38,678975,134.005341057711,135.483581921156,133.715306457921,135.081275863383,725714.277374349,0.0,1.0
2018-05-15,140.77,143.78,140.48,142.94,1021095,131.703776169057,134.519918573467,131.432453478931,133.734018367585,1091385.13208227,0.0,1.0
2018-05-16,139.99,142.47,139.74,140.98,1076902,130.974011692166,133.294288490485,130.740112821368,131.900251220527,1151033.77404616,0.0,1.0
2018-05-17,140.94,141.2,138.93,139.75,742751,131.862827401199,132.10608222683,129.982280479982,130.7494687762,793880.489317099,0.0,1.0
2018-05-18,141.3,142.23,140.77,141.2,876122,132.199641775149,133.069745574518,131.703776169057,132.10608222683,936432.481493088,0.0,1.0
2018-05-21,142.08,143.61,141.54,141.56,656974,132.929406252039,134.360867341324,132.424184691115,132.442896600779,702198.772655454,0.0,1.0
2018-05-22,142.91,143.6,142.02,142.07,778319,133.705950503089,134.351511386492,132.873270523048,132.920050297207,831896.91910855,0.0,1.0
2018-05-23,142.14,143.14,141.68,142.01,776578,132.985541981031,133.921137464224,132.555168058762,132.863914568216,830036.072159972,0.0,1.0
2018-05-24,142.39,142.77,140.74,141.86,746179,133.219440851829,133.574967135442,131.675708304561,132.723575245737,797544.465962539,0.0,1.0
2018-05-25,142.22,143.55,141.64,142.35,695171,133.060389619686,134.304731612333,132.517744239434,133.182017032501,743025.177534673,0.0,1.0
2018-05-29,138.36,140.94,137.66,140.85,1176922,129.448991054562,131.862827401199,128.794074216327,131.778623807712,1257938.9502647,0.0,1.0
2018-05-30,140.23,141.03,139.11,139.32,749750,131.198554608133,131.947030994687,130.150687666957,130.347162718427,801361.286441204,0.0,1.0
2018-05-31,139.87,141.54,139.24,140.08,1393403,130.861740234183,132.424184691115,130.272315079772,131.058215285654,1489322.06817077,0.0,1.0
2018-06-01,140.08,141.27,139.75,141.27,689437,131.058215285654,132.171573910653,130.7494687762,132.171573910653,736896.460473711,0.0,1.0
2018-06-04,141.38,141.89,140.57,140.74,577944,132.274489413804,132.751643110233,131.516657072418,131.675708304561,617728.505943285,0.0,1.0
2018-06-05,140.72,141.58,140.0,140.77,977255,131.656996394897,132.461608510443,130.983367646998,131.703776169057,1044527.2743996,0.0,1.0
2018-06-06,141.63,142.37,140.93,141.39,796618,132.508388284603,133.200728942165,131.853471446368,132.283845368636,851455.585571482,0.0,1.0
2018-06-07,142.04,142.25,141.28,141.91,700508,132.891982432712,133.088457484182,132.180929865485,132.770355019897,748729.565911777,0.0,1.0
2018-06-08,142.97,143.02,141.76,142.31,777681,133.762086232081,133.808866006241,132.630015697418,133.144593213174,831215.000468001,0.0,1.0
2018-06-11,142.64,143.34,142.29,143.1,838552,133.453339722627,134.108256560862,133.12588130351,133.883713644896,896276.238036476,0.0,1.0
2018-06-12,141.87,143.0,141.66,143.0,642608,132.732931200569,133.790154096577,132.536456149098,133.790154096577,686843.846025222,0.0,1.0
2018-06-13,141.27,142.76,141.22,142.26,759929,132.171573910653,133.56561118061,132.124794136493,133.097813439014,812240.988388103,0.0,1.0
2018-06-14,140.21,141.85,140.02,141.76,819687,131.179842698469,132.714219290905,131.002079556662,132.630015697418,876112.609268599,0.0,1.0
2018-06-15,139.53,139.99,137.8,139.94,2139176,130.543637769898,130.974011692166,128.925057583974,130.927231918007,2286432.5859075,0.0,1.0
2018-06-18,140.26,140.3,138.49,138.82,771072,131.226622472628,131.264046291956,129.570618467377,129.879364976831,824151.050161781,0.0,1.0
2018-06-19,139.7,140.07,139.11,139.52,1066856,130.70268900204,131.048859330822,130.150687666957,130.534281815066,1140296.22755255,0.0,1.0
2018-06-20,137.6,140.0,137.49,139.69,1044796,128.737938487335,130.983367646998,128.635022984184,130.693333047208,1116717.66139197,0.0,1.0
2018-06-21,136.55,137.56,136.25,136.93,926769,127.755563229983,128.700514668008,127.474884585025,128.111089513596,990565.919404908,0.0,1.0
2018-06-22,137.14,137.68,135.32,137.0,1084176,128.307564565067,128.812786125991,126.604780785656,128.17658119742,1158808.50161878,0.0,1.0
2018-06-25,137.7,138.21,136.48,137.12,980278,128.831498035655,129.308651732083,127.690071546159,128.288852655403,1047758.37165723,0.0,1.0
2018-06-26,137.75,138.49,137.35,137.7,999616,128.878277809814,129.570618467377,128.504039616537,128.831498035655,1068427.56079655,0.0,1.0
2018-06-27,134.99,138.05,134.94,137.52,954479,126.296034276202,129.158956454772,126.249254502042,128.66309084868,1020183.4202349,0.0,1.0
2018-06-28,136.18,136.71,134.82,134.91,716594,127.409392901202,127.905258507294,126.136983044059,126.221186637547,765922.893892695,0.0,1.0
2018-06-29,137.17,138.25,136.29,136.56,1150293,128.335632429562,129.346075551411,127.512308404353,127.764919184815,1229476.86330686,0.0,1.0
2018-07-02,137.25,137.64,136.56,136.64,777625,128.410480068218,128.775362306663,127.764919184815,127.83976682347,831155.145540304,0.0,1.0
2018-07-03,137.08,138.44,136.93,137.54,411034,128.251428836075,129.523838693217,128.111089513596,128.681802758344,439328.756266856,0.0,1.0
2018-07-05,138.22,138.36,136.92,137.23,710756,129.318007686915,129.448991054562,128.101733558764,128.391768158554,759683.017680301,0.0,1.0
2018-07-06,139.62,140.42,138.33,138.46,837375,130.627841363385,131.376317749939,129.420923190066,129.542550602881,895018.215716846,0.0,1.0
2018-07-09,142.53,142.62,139.89,139.89,984589,133.350424219476,133.434627812963,130.880452143847,130.880452143847,1052366.1322519,0.0,1.0
2018-07-10,142.82,143.17,142.22,142.43,701016,133.621746909602,133.94920532872,133.060389619686,133.256864671157,749272.53561303,0.0,1.0
2018-07-11,142.49,143.07,141.82,142.48,709268,133.313000400148,133.8556457804,132.686151426409,133.303644445316,758092.586744359,0.0,1.0
2018-07-12,143.88,143.91,142.79,143.34,679618,134.613478121786,134.641545986282,133.593679045106,134.108256560862,726401.540204871,0.0,1.0
2018-07-13,144.2,144.36,143.47,143.85,663226,134.912868676408,135.062563953719,134.229883973677,134.585410257291,708881.147797607,0.0,1.0
2018-07-16,145.21,145.72,144.26,144.26,740111,135.857820114433,136.334973810861,134.9690044054,134.9690044054,791058.757011387,0.0,1.0
2018-07-17,145.62,145.9,144.54,145.21,555340,136.241414262542,136.503380997836,135.230971140694,135.857820114433,593568.491913651,0.0,1.0
2018-07-18,147.34,147.54,145.26,145.56,630112,137.850638493634,138.037757590272,135.904599888593,136.18527853355,673487.646444869,0.0,1.0
2018-07-19,146.15,147.65,145.95,146.7,649412,136.737279868634,138.140673093423,136.550160771996,137.25185738439,694116.21974039,0.0,1.0
2018-07-20,146.16,146.45,145.58,145.99,673149,136.746635823466,137.017958513592,136.203990443214,136.587584591323,719487.227217889,0.0,1.0
2018-07-23,147.19,147.23,145.65,146.19,797515,137.710299171155,137.747722990482,136.269482127038,136.774703687962,852414.333252628,0.0,1.0
2018-07-24,147.2,148.04,146.76,147.5,788508,137.719655125987,138.505555331869,137.307993113382,138.000333770945,842787.309435387,0.0,1.0
2018-07-25,147.71,147.79,146.51,147.01,884713,138.196808822415,138.27165646107,137.074094242584,137.54189198418,945614.868704581,0.0,1.0
2018-07-26,148.19,148.28,147.21,148.28,1049935,138.645894654348,138.730098247835,137.729011080819,138.730098247835,1122210.41984614,0.0,1.0
2018-07-27,144.5,148.12,144.2,146.81,1345495,135.193547321366,138.580402970524,134.912868676408,137.354772887541,1438116.17752612,0.0,1.0
2018-07-30,143.39,145.38,143.26,144.41,986429,134.155036335022,136.016871346576,134.033408922207,135.109343727879,1054332.79416194,0.0,1.0
2018-07-31,143.55,143.69,142.25,142.9,1141009,134.67896980561,134.810318156518,133.459306547182,134.069138176396,1216164.9453245,0.4,1.0
2018-08-01,142.32,143.95,142.1,143.59,748037,133.524980722636,135.054250808203,133.31857617121,134.716497905869,797308.677850662,0.0,1.0
2018-08-02,141.4,141.74,139.95,141.74,1062642,132.661834416672,132.980823268876,131.301440782272,132.980823268876,1132636.07020586,0.0,1.0
2018-08-03,143.12,143.21,141.0,141.22,849481,134.275542727822,134.359980953406,132.286553414079,132.492957965505,905434.588087567,0.0,1.0
2018-08-06,143.78,144.38,142.99,143.19,766246,134.894756382101,135.457677885991,134.15357640198,134.341216903276,816717.067696327,0.0,1.0
2018-08-07,143.42,144.63,143.29,143.63,572808,134.557003479767,135.692228512611,134.435037153924,134.754026006129,610537.699528609,0.0,1.0
2018-08-08,143.38,143.76,142.78,143.61,428123,134.519475379508,134.875992331971,133.956553875618,134.735261955999,456322.59244858,0.0,1.0
2018-08-09,142.98,143.67,142.7,143.49,431843,134.519475379508,135.168646158721,134.256043758958,134.999297259796,459003.51577944,0.4,1.0
2018-08-10,141.76,142.21,141.14,142.21,659597,133.371666175682,133.795038422995,132.788353301607,133.795038422995,701081.971914728,0.0,1.0
2018-08-13,140.48,142.84,139.79,141.81,855241,132.167407338881,134.387759569233,131.518236559668,133.418707536495,909030.888167055,0.0,1.0
2018-08-14,140.85,141.27,139.95,140.81,599988,132.515513408894,132.910660839719,131.668768914269,132.477880320244,637723.898327576,0.0,1.0
2018-08-15,141.12,141.45,140.09,140.17,567792,132.769536757282,133.080009738644,131.800484724544,131.875750901844,603502.94952434,0.0,1.0
2018-08-16,142.82,143.35,141.43,141.5,822438,134.368943024908,134.867581449521,133.061193194319,133.127051099457,874164.762449804,0.0,1.0
2018-08-17,143.45,143.94,142.79,142.89,895011,134.961664171146,135.422669507108,134.34071820842,134.434800930045,951302.199320753,0.0,1.0
2018-08-20,143.01,143.88,142.94,143.46,759663,134.547700195995,135.366219874133,134.481842290858,134.971072443308,807441.565123339,0.0,1.0
2018-08-21,144.36,144.78,142.68,143.06,799042,135.817816937934,136.212964368759,134.237227214633,134.594741556808,849297.284558126,0.0,1.0
2018-08-22,143.14,144.36,142.68,143.75,643042,134.670007734108,135.817816937934,134.237227214633,135.243912336021,683485.754762362,0.0,1.0
2018-08-23,143.16,143.7,142.82,142.99,761355,134.688824278433,135.196870975208,134.368943024908,134.52888365167,809239.982484968,0.0,1.0
2018-08-24,145.44,145.51,143.16,143.38,1319223,136.833910331484,136.899768236622,134.688824278433,134.895806266008,1402194.76776769,0.0,1.0
2018-08-27,145.33,145.94,144.62,145.7,465478,136.730419337697,137.30432393961,136.062432014159,137.078525407709,494753.969655597,0.0,1.0
2018-08-28,145.05,145.59,144.68,145.59,550007,136.466987717147,136.975034413922,136.118881647134,136.975034413922,584599.3722332,0.0,1.0
2018-08-29,146.14,146.54,144.83,144.83,509788,137.49248938286,137.86882026936,136.260005729571,136.260005729571,541850.821484125,0.0,1.0
2018-08-30,144.38,146.1,143.9,146.1,534809,135.836633482259,137.45485629421,135.385036418458,137.45485629421,568445.502811175,0.0,1.0
2018-08-31,145.56,145.66,143.88,144.2,881779,136.946809597434,137.040892319059,135.366219874133,135.667284583334,937237.980331927,0.0,1.0
2018-09-04,146.87,146.9,144.84,145.36,819968,138.179293250723,138.20751806721,136.269414001734,136.758644154184,871539.413228037,0.0,1.0
2018-09-05,147.73,147.88,146.74,146.95,925822,138.988404656698,139.129528739136,138.05698571261,138.254559428023,984051.039349841,0.0,1.0
2018-09-06,150.43,150.82,147.9,147.9,1025832,141.528638140575,141.895560754912,139.148345283461,139.148345283461,1090351.11047083,0.0,1.0
2018-09-07,150.02,150.65,149.68,150.25,820584,141.142898981912,141.73562012815,140.823017728387,141.35928924165,872194.156191848,0.0,1.0
2018-09-10,149.74,150.5,149.63,150.14,565782,140.879467361362,141.594496045712,140.775976367574,141.255798247862,601366.531736587,0.0,1.0
2018-09-11,151.02,151.34,149.35,149.66,766875,142.083726198163,142.384790907363,140.512544747024,140.804201184062,815107.159693123,0.0,1.0
2018-09-12,151.08,151.35,150.53,150.77,763582,142.140175831138,142.394199179525,141.6227208622,141.8485193941,811607.048362242,0.0,1.0
2018-09-13,151.41,151.72,151.09,151.72,657020,142.4506488125,142.742305249538,142.1495841033,142.742305249538,698342.892989833,0.0,1.0
2018-09-14,151.97,152.01,150.84,151.38,766422,142.977512053601,143.015145142251,141.914377299237,142.422423996013,814625.668520062,0.0,1.0
2018-09-17,152.15,152.66,151.16,152.31,820581,143.146860952526,143.626682832813,142.215442008438,143.297393307126,872190.967508581,0.0,1.0
2018-09-18,152.88,152.99,150.98,151.95,1203467,143.833664820389,143.937155814176,142.046093109512,142.958695509276,1279158.36108154,0.0,1.0
2018-09-19,155.24,155.42,152.76,153.0,1233650,146.05401705074,146.223365949665,143.720765554438,143.946564086339,1311239.70341376,0.0,1.0
2018-09-20,155.16,155.5,154.76,155.5,904834,145.97875087344,146.298632126965,145.60241998694,146.298632126965,961743.011225779,0.0,1.0
2018-09-21,156.47,156.71,155.31,155.85,1483523,147.211234526728,147.437033058628,146.119874955877,146.627921652653,1576828.32126413,0.0,1.0
2018-09-24,155.16,156.45,154.67,156.45,1117491,145.97875087344,147.192417982403,145.517745537477,147.192417982403,1187774.95027564,0.0,1.0
2018-09-25,155.81,156.88,155.14,156.5,1260410,146.590288564003,147.596973685391,145.959934329115,147.239459343216,1339682.75814026,0.0,1.0
2018-09-26,154.64,156.0,154.26,155.82,854770,145.48952072099,146.76904573509,145.132006378814,146.599696836165,908530.264894398,0.0,1.0
2018-09-27,155.68,158.77,154.34,154.81,849153,146.46798102589,149.375137124104,145.207272556114,145.649461347752,902559.986927332,0.0,1.0
2018-09-28,153.78,155.61,153.63,155.04,960219,144.680409315014,146.402123120753,144.539285232577,145.86585160749,1020611.41877539,0.0,1.0
2018-10-01,154.85,155.27,153.86,154.54,475821,145.687094436402,146.082241867227,144.755675492314,145.395437999365,505747.486659942,0.0,1.0
2018-10-02,156.25,156.58,154.85,155.73,662300,147.004252539153,147.314725520516,145.687094436402,146.515022386703,703954.975536766,0.0,1.0
2018-10-03,156.89,158.0,156.35,156.55,1441169,147.606381957553,148.650700167592,147.098335260778,147.286500704028,1531810.49092458,0.0,1.0
2018-10-04,157.42,157.98,156.63,156.98,892796,148.105020382166,148.631883623267,147.361766881328,147.691056407016,948947.888176541,0.0,1.0
2018-10-05,155.52,157.94,155.31,157.17,1003506,146.31744867129,148.594250534616,146.119874955877,147.869813578104,1066620.92961045,0.0,1.0
2018-10-08,156.21,156.5,154.98,155.22,634715,146.966619450503,147.239459343216,145.809401974515,146.035200506415,674635.032912303,0.0,1.0
2018-10-09,157.12,157.53,155.09,156.26,647648,147.822772217291,148.208511375954,145.912892968302,147.013660811316,688381.446469025,0.0,1.0
2018-10-10,151.14,157.08,151.11,156.81,1076857,142.196625464113,147.785139128641,142.168400647625,147.531115780253,1144585.29834153,0.0,1.0
2018-10-11,148.22,152.03,148.15,150.74,1367341,139.449409992661,143.033961686576,139.383552087523,141.820294577612,1453339.1215543,0.0,1.0
2018-10-12,147.84,150.29,146.23,149.73,1080624,139.091895650486,141.3969223303,137.577163832322,140.870059089199,1148589.22162833,0.0,1.0
2018-10-15,147.18,148.62,147.0,147.68,631862,138.47094968776,139.825740879161,138.301600788835,138.941363295886,671602.595127001,0.0,1.0
2018-10-16,149.85,149.95,147.5,147.83,635104,140.982958355149,141.077041076774,138.77201439696,139.082487378323,675048.498842372,0.0,1.0
2018-10-17,150.46,151.25,149.21,149.97,775016,141.556862957062,142.3001164579,140.380828936749,141.095857621099,823760.183180738,0.0,1.0
2018-10-18,149.51,151.45,148.69,150.33,468360,140.663077101624,142.48828190115,139.891598784299,141.43455541895,497817.231379133,0.0,1.0
2018-10-19,151.1,152.08,149.42,149.54,736962,142.158992375463,143.081003047388,140.578402652162,140.691301918112,783312.798854785,0.0,1.0
2018-10-22,151.44,152.04,151.03,151.48,805715,142.478873628988,143.043369958738,142.093134470325,142.516506717638,856389.979034583,0.0,1.0
2018-10-23,149.51,150.3,147.82,149.84,658369,140.663077101624,141.406330602462,139.073079106161,140.973550082987,699776.737564797,0.0,1.0
2018-10-24,146.3,149.34,146.03,149.05,857525,137.64302173746,140.503136474862,137.388998389072,140.230296582149,911458.539026369,0.0,1.0
2018-10-25,149.98,150.83,146.96,147.27,1427924,141.105265893262,141.904969027075,138.263967700185,138.555624137223,1517732.45430826,0.0,1.0
2018-10-26,152.31,153.97,149.63,152.0,2578246,143.297393307126,144.859166486102,140.775976367574,143.005736870088,2740403.29134495,0.0,1.0
2018-10-29,155.19,157.24,153.71,155.0,1712792,146.006975689927,147.935671483241,144.614551409877,145.82821851884,1820517.06244839,0.0,1.0
2018-10-30,158.7,159.13,154.6,156.55,2344850,149.309279218967,149.713834921955,145.45188763234,147.286500704028,2492327.98488205,0.0,1.0
2018-10-31,156.18,159.72,156.08,159.64,1551680,147.314725520516,150.653783840036,147.220401839173,150.578324894962,1645058.7783653,0.4,1.0
2018-11-01,155.7,156.32,154.03,156.09,941147,146.861971850072,147.446778674395,145.286766371655,147.229834207308,997784.423387668,0.0,1.0
2018-11-02,156.18,157.61,154.17,156.95,739644,147.314725520516,148.663554163712,145.418819525534,148.041017866852,784155.144788375,0.0,1.0
2018-11-05,158.18,158.72,155.95,156.45,591575,149.201199147363,149.710547026612,147.097781053428,147.56939946014,627175.478714333,0.0,1.0
2018-11-06,159.59,159.66,157.96,158.16,902011,150.531163054291,150.59718963123,148.99368704841,149.182334411095,956293.252302063,0.0,1.0
2018-11-07,163.05,163.32,159.81,160.0,1085237,153.794762428737,154.049436368361,150.738675153244,150.917890147794,1150545.63663695,0.0,1.0
2018-11-08,164.83,164.86,162.71,162.71,1133047,155.473723956631,155.502021061034,153.474061912173,153.474061912173,1201232.80164111,0.0,1.0
2018-11-09,164.54,165.43,163.89,164.62,911284,155.200185280738,156.039666044685,154.587081352013,155.275644225812,966124.293529497,0.0,1.0
2018-11-12,162.89,164.9,162.64,164.79,1151970,153.643844538589,155.539750533571,153.408035335233,155.435994484094,1221294.57163428,0.0,1.0
2018-11-13,163.3,164.81,162.33,162.77,957221,154.030571632093,155.454859220362,153.115631923072,153.530656120978,1014825.74299186,0.0,1.0
2018-11-14,162.02,164.56,160.53,164.56,977924,152.82322851091,155.219050017006,151.417805658909,155.219050017006,1036774.63186618,0.0,1.0
2018-11-15,163.06,163.66,160.15,160.58,924800,153.804194796871,154.370136884925,151.059375669808,151.46496749958,980453.674876414,0.0,1.0
2018-11-16,164.05,164.64,161.81,162.22,959091,154.73799924216,155.29450896208,152.625148780091,153.011875873595,1016808.27799621,0.0,1.0
2018-11-19,165.58,166.41,163.58,164.17,921093,156.181151566699,156.96403812184,154.294677939851,154.851187659771,976523.590779563,0.0,1.0
2018-11-20,161.67,164.23,161.09,164.0,1063380,152.493095626212,154.907781868577,151.946018274426,154.690837401489,1127373.30102734,0.0,1.0
2018-11-21,161.07,163.32,161.06,161.99,832469,151.927153538158,154.049436368361,151.917721170023,152.794931406508,882566.274081631,0.0,1.0
2018-11-23,161.25,162.45,160.02,160.24,448035,152.096936164574,153.228820340682,150.936754884063,151.144266983016,474997.363995733,0.0,1.0
2018-11-26,162.01,162.81,160.84,162.28,868020,152.813796142776,153.568385593515,151.71020907107,153.0684700824,920256.702926282,0.0,1.0
2018-11-27,161.48,162.44,159.84,161.36,846838,152.313880631661,153.219387972548,150.766972257647,152.200692214051,897799.988240696,0.0,1.0
2018-11-28,163.99,164.36,161.07,161.07,1001636,154.681405033355,155.030402654322,151.927153538158,151.927153538158,1061913.59979294,0.0,1.0
2018-11-29,163.68,164.96,163.07,163.09,758329,154.389001621194,155.596344742376,153.813627165005,153.832491901274,803964.592144631,0.0,1.0
2018-11-30,165.11,165.9,163.64,163.74,2568182,155.73783026439,156.482987346994,154.351272148657,154.445595829999,2722733.00135321,0.0,1.0
2018-12-03,164.97,166.48,163.01,166.21,988236,155.60577711051,157.03006469878,153.7570329562,156.775390759156,1047707.19922704,0.0,1.0
2018-12-04,162.72,166.55,162.35,164.79,898795,153.483494280307,157.09609127572,153.13449665934,155.435994484094,952883.716166248,0.0,1.0
2018-12-06,160.56,161.05,156.28,159.65,1096839,151.446102763312,151.908288801889,147.409049201858,150.587757263096,1162845.83509707,0.0,1.0
2018-12-07,158.73,162.03,158.21,160.58,770062,149.719979394746,152.832660879044,149.229496251766,151.46496749958,816403.67407297,0.0,1.0
2018-12-10,157.73,159.27,155.61,158.91,827901,148.776742581322,150.229327273995,146.777080536864,149.889762021162,877723.375739469,0.0,1.0
2018-12-11,155.75,161.56,154.9,159.2,820255,146.909133690744,152.389339576735,146.107382399333,150.163300697055,869617.245983727,0.0,1.0
2018-12-12,155.4,157.99,155.35,157.81,1057041,146.579000806045,149.021984152813,146.531838965374,148.852201526396,1120652.82541635,0.0,1.0
2018-12-13,156.1,156.25,154.13,155.61,984895,147.239266575442,147.380752097455,145.381090052997,146.777080536864,1044165.14069789,0.0,1.0
2018-12-14,153.83,155.48,153.1,155.12,962906,145.09811900897,146.654459751119,144.409556135171,146.314894498287,1020852.86144091,0.0,1.0
2018-12-17,150.37,154.36,149.75,153.63,1155589,141.834519634524,145.598034520085,141.249712810201,144.909471646285,1225131.35996622,0.0,1.0
2018-12-18,150.31,152.44,149.19,151.13,853964,141.777925425719,143.787019838311,140.721500194684,142.551379612726,905354.824840138,0.0,1.0
2018-12-19,148.31,152.19,147.87,150.47,1085960,139.891451798871,143.551210634955,139.476427600965,141.928843315866,1151312.14616003,0.0,1.0
2018-12-20,145.77,149.05,144.86,148.34,1244422,137.495630292775,140.589447040805,136.637284792559,139.919748903274,1319310.25410581,0.0,1.0
2018-12-21,141.25,146.56,140.64,144.49,3070748,133.2321998961,138.24078737538,132.656825439911,136.288287171593,3255542.99439813,0.0,1.0
2018-12-24,137.44,140.99,137.44,140.82,729528,129.638467636955,132.98695832461,129.638467636955,132.826608066327,773430.372540271,0.0,1.0
2018-12-26,140.29,140.5,135.3,138.41,1081742,132.326692555213,132.524772286032,127.619940856229,130.553407345976,1146840.31051921,0.0,1.0
2018-12-27,143.13,143.14,138.03,138.61,1444876,135.005485105336,135.01491747347,130.194977356875,130.742054708661,1531827.40478021,0.0,1.0
2018-12-28,143.7,145.18,142.48,143.85,841816,135.543130088988,136.939120572855,134.392381176611,135.684615611001,892475.76856592,0.0,1.0
2018-12-31,145.36,145.65,143.68,144.24,741718,137.108903199271,137.382441875164,135.524265352719,136.052477968237,786353.956338652,0.0,1.0
2019-01-02,144.04,144.56,142.75,143.58,961644,135.863830605552,136.354313748532,134.647055116235,135.429941671377,1019514.91535776,0.0,1.0
2019-01-03,141.88,144.07,141.63,143.31,1027366,133.826439088557,135.892127709955,133.590629885201,135.175267731753,1089192.00923776,0.0,1.0
2019-01-04,144.55,144.76,141.8,143.14,1882846,136.344881380398,136.542961111217,133.750980143483,135.01491747347,1996154.06566431,0.0,1.0
2019-01-07,144.23,146.13,143.49,143.89,926538,136.043045600102,137.835195545607,135.345050358169,135.722345083538,982296.266233397,0.0,1.0
2019-01-08,144.92,145.06,141.88,144.21,1277249,136.693879001365,136.825932155244,133.826439088557,136.024180863834,1354112.75495483,0.0,1.0
2019-01-09,145.13,147.54,144.79,145.53,1428276,136.891958732184,139.165159452535,136.57125821562,137.269253457553,1514228.43094483,0.0,1.0
2019-01-10,147.63,147.92,144.4,145.09,931996,139.250050765743,139.523589441636,136.203395858384,136.854229259647,988082.724016132,0.0,1.0
2019-01-11,147.25,147.29,145.15,146.57,963246,138.891620776642,138.929350249179,136.910823468452,138.250219743514,1021213.32235079,0.0,1.0
2019-01-14,147.61,147.89,146.33,146.33,808728,139.231186029475,139.495292337233,138.023842908292,138.023842908292,857396.560959613,0.0,1.0
2019-01-15,149.68,149.71,147.2,147.63,832709,141.183686233262,141.211983337664,138.844458935971,139.250050765743,882820.717076841,0.0,1.0
2019-01-16,150.99,151.48,148.75,149.83,923034,142.419326458847,142.881512497424,140.306475996778,141.325171755275,978581.398503324,0.0,1.0
2019-01-17,152.5,152.89,150.36,150.36,800068,143.843614047116,144.211476404352,141.82508726639,141.82508726639,848215.40954912,0.0,1.0
2019-01-18,154.41,154.7,152.67,153.06,839795,145.645196360756,145.918735036649,144.003964305398,144.371826662634,890333.146510421,0.0,1.0
2019-01-22,153.7,155.26,152.68,154.07,759143,144.975498223225,146.446947652166,144.013396673533,145.324495844192,804827.577970054,0.0,1.0
2019-01-23,154.06,154.75,152.49,154.0,724162,145.315063476057,145.96589687732,143.834181678982,145.258469267252,767741.451239032,0.0,1.0
2019-01-24,153.91,154.6,152.99,153.85,998339,145.173577954044,145.824411355306,144.305800085694,145.116983745238,1058418.18914624,0.0,1.0
2019-01-25,154.39,155.73,153.71,154.62,706337,145.626331624487,146.890268954475,144.984930591359,145.843276091575,748843.757948944,0.0,1.0
2019-01-28,153.67,153.94,152.17,153.46,835976,144.947201118822,145.201875058447,143.532345898687,144.749121388003,886284.322349142,0.0,1.0
2019-01-29,152.4,153.71,151.65,153.27,978504,143.749290365774,144.984930591359,143.041862755706,144.569906393453,1037389.53577127,0.0,1.0
2019-01-30,154.5,154.75,152.45,152.66,2153738,145.730087673964,145.96589687732,143.796452206445,143.994531937264,2283348.11507459,0.0,1.0
2019-01-31,156.23,157.88,153.17,153.76,1879121,147.739182086556,149.299507571052,144.845487551673,145.403422118856,1987117.22701973,0.4,1.0
2019-02-01,167.46,168.49,157.54,157.81,3265100,158.358851899217,159.332873262266,148.977985956065,149.233311944437,3452750.75843552,0.0,1.0
2019-02-04,166.8,168.5,165.16,168.5,1771274,157.734721705419,159.342329780354,156.183852739011,159.342329780354,1873072.07953726,0.0,1.0
2019-02-05,168.75,168.98,166.37,167.32,1114542,159.578742732551,159.796242648571,157.328091427641,158.226460645987,1178596.5930012,0.0,1.0
2019-02-06,168.35,168.75,166.67,168.26,1175480,159.200482009037,159.578742732551,157.611786970277,159.115373346246,1243036.80179038,0.0,1.0
2019-02-07,166.88,167.63,164.69,167.27,1060447,157.810373850122,158.519612706711,155.739396388882,158.179178055548,1121392.66286811,0.0,1.0
2019-02-08,168.17,168.17,166.39,166.48,847908,159.030264683455,159.030264683455,157.347004463817,157.432113126608,896638.691030456,0.0,1.0
2019-02-11,170.76,170.82,168.26,168.73,1103024,161.47950286821,161.536241976737,159.115373346246,159.559829696375,1166416.63427539,0.0,1.0
2019-02-12,171.28,172.18,170.42,171.61,1101283,161.971241808778,162.822328436685,161.157981253222,162.283306905677,1164575.57609327,0.0,1.0
2019-02-13,172.96,173.09,171.24,171.58,1073093,163.559936847538,163.68287158268,161.933415736427,162.254937351414,1134765.44964069,0.0,1.0
2019-02-14,169.62,172.13,169.58,171.6,961082,160.401459806194,162.775045846246,160.363633733843,162.273850387589,1016316.99011323,0.0,1.0
2019-02-15,171.97,172.1,170.29,171.45,1257910,162.62374155684,162.746676291982,161.03504651808,162.132002616272,1330204.19176859,0.0,1.0
2019-02-19,172.66,173.53,170.8875,171.31,1080531,163.276241304902,164.098958378545,161.60007347383,161.999611363042,1142630.92394202,0.0,1.0
2019-02-20,172.8,173.32,171.66,172.74,1005034,163.408632558132,163.9003714987,162.330589496116,163.351893449605,1062794.98507043,0.0,1.0
2019-02-21,172.4,173.335,171.95,172.93,929222,163.030371834618,163.914556275832,162.604828520664,163.531567293274,982625.942621959,0.0,1.0
2019-02-22,172.06,172.655,171.38,172.46,998066,162.708850219631,163.271513045858,162.065806989657,163.087110943145,1055426.52245527,0.0,1.0
2019-02-25,171.17,173.22,170.99,172.28,982529,161.867220109812,163.805806317822,161.69700278423,162.916893617563,1038996.58507699,0.0,1.0
2019-02-26,171.35,172.1,170.63,170.95,993361,162.037437435393,162.746676291982,161.356568133067,161.659176711879,1050451.11823536,0.0,1.0
2019-02-27,171.19,171.44,170.17,170.68,662024,161.886133145987,162.122546098184,160.921568301026,161.403850723507,700071.626627826,0.0,1.0
2019-02-28,171.53,172.3,170.66,171.1,1205627,162.207654760974,162.935806653739,161.384937687331,161.801024483197,1274916.40030637,0.0,1.0
2019-03-01,171.65,172.91,170.88,172.75,899809,162.321132978029,163.512654257098,161.592981085264,163.361349967693,951522.52831371,0.0,1.0
2019-03-04,170.63,172.35,169.75,171.99,1663355,161.356568133067,162.983089244178,160.524394541336,162.642654593016,1758950.79409437,0.0,1.0
2019-03-05,157.25,172.69,156.09,171.32,6699627,148.703746931518,163.304610859166,147.606790833326,162.009067881129,7084665.7699565,0.0,1.0
2019-03-06,164.0,166.56,163.31,166.52,2534206,155.08689664082,157.50776527131,154.434396892758,157.469939198959,2679851.05771088,0.0,1.0
2019-03-07,162.55,163.99,161.75,163.4,1644263,153.715701518081,155.077440122732,152.959180071052,154.519505555548,1738761.54491974,0.0,1.0
2019-03-08,162.04,162.17,160.29,161.59,934736,153.2334190956,153.356353830742,151.578528430225,152.807875781647,988456.841425065,0.0,1.0
2019-03-11,164.71,164.74,162.66,162.79,1064273,155.758309425057,155.786678979321,153.819723217047,153.942657952189,1125438.54948775,0.0,1.0
2019-03-12,166.48,167.01,164.44,164.87,959485,157.432113126608,157.933308585264,155.502983436685,155.909613714463,1014628.20785198,0.0,1.0
2019-03-13,167.09,168.45,166.66,166.75,818314,158.008960729967,159.295047189915,157.602330452189,157.68743911498,865343.874349452,0.0,1.0
2019-03-14,168.58,169.25,167.06,167.26,833407,159.417981925057,160.051568636943,157.980591175703,158.16972153746,881304.294305065,0.0,1.0
2019-03-15,170.0,170.27,167.95,168.72,1828856,160.760807493533,161.016133481905,158.822221285522,159.550373178287,1933963.41339295,0.0,1.0
2019-03-18,169.2,170.72,168.81,170.0,825856,160.004286046504,161.441676795858,159.635481841078,160.760807493533,873319.325704732,0.0,1.0
2019-03-19,167.96,169.47,167.74,169.2,702530,158.83167780361,160.259612034876,158.623634405677,160.004286046504,742905.574201006,0.0,1.0
2019-03-20,165.71,167.97,165.67,167.52,716233,156.703961233843,158.841134321698,156.666135161491,158.415591007745,757396.108531604,0.0,1.0
2019-03-21,168.2,168.59,165.33,165.63,784756,159.058634237719,159.427438443145,156.344613546504,156.62830908914,829857.239957984,0.0,1.0
2019-03-22,166.31,167.68,165.91,166.11,822720,157.271352319114,158.56689529715,156.8930915956,157.082221957357,870003.094539238,0.0,1.0
2019-03-25,166.64,166.95,165.22,166.57,814826,157.583417416013,157.876569476737,156.240591847538,157.517221789398,861655.413155181,0.0,1.0
2019-03-26,167.76,167.85,166.02,166.9,777182,158.642547441853,158.727656104644,156.997113294566,157.829286886298,821847.949509182,0.0,1.0
2019-03-27,167.98,168.68,166.9,167.86,982211,158.850590839786,159.512547105936,157.829286886298,158.737112622732,1038660.30908508,0.0,1.0
2019-03-28,169.17,169.32,167.92,168.42,676623,159.975916492241,160.117764263558,158.793851731259,159.266677635651,715509.655577136,0.0,1.0
2019-03-29,170.7,170.83,169.53,170.0,1170832,161.422763759682,161.545698494825,160.316351143403,160.760807493533,1238121.67345581,0.0,1.0
2019-04-01,173.44,173.58,171.29,171.72,1034964,164.013849715755,164.146240968985,161.980698326866,162.387328604644,1094445.11223345,0.0,1.0
2019-04-02,173.14,175.26,172.89,174.1,836733,163.730154173119,165.734936007744,163.493741220923,164.637979909553,884821.445088365,0.0,1.0
2019-04-03,172.74,173.98,171.83,173.77,1072323,163.351893449605,164.524501692499,162.49135030361,164.325914812654,1133951.19645274,0.0,1.0
2019-04-04,172.54,173.6,171.6,173.06,537626,163.162763087848,164.16515400516,162.273850387589,163.654502028416,568524.265490995,0.0,1.0
2019-04-05,172.59,173.52,171.94,172.5,672743,163.210045678287,164.089501860457,162.595372002576,163.124937015496,711406.665487177,0.0,1.0
2019-04-08,172.79,172.87,171.62,172.2,430536,163.399176040044,163.474828184747,162.292763423765,162.841241472861,455279.624064743,0.0,1.0
2019-04-09,172.0,172.34,171.39,171.86,730990,162.652111111104,162.973632726091,162.075263507744,162.519719857874,773001.218005197,0.0,1.0
2019-04-10,172.84,173.03,171.95,172.21,390123,163.446458630483,163.626132474153,162.604828520664,162.850697990948,412544.021357122,0.0,1.0
2019-04-11,173.89,174.21,171.89,172.82,939289,164.439393029708,164.742001608519,162.548089412137,163.427545594308,993271.509950732,0.0,1.0
2019-04-12,176.12,176.3,174.65,175.21,724175,166.5481965633,166.718413888881,165.158088404385,165.687653417305,765794.54855595,0.0,1.0
2019-04-15,175.96,176.75,175.67,176.03,553973,166.396892273894,167.143957202835,166.122653249346,166.463087900509,585810.754924136,0.0,1.0
2019-04-16,176.93,176.96,175.85,175.87,718222,167.314174528416,167.34254408268,166.292870574928,166.311783611103,759499.419688546,0.0,1.0
2019-04-17,175.37,178.87,173.84,178.01,955875,165.838957706711,169.14873903746,164.392110439269,168.335478481904,1010810.73511364,0.0,1.0
2019-04-18,175.17,175.86,173.32,174.59,838317,165.649827344954,166.302327093016,163.9003714987,165.101349295858,886496.480217872,0.0,1.0
2019-04-22,174.89,175.94,174.5,174.66,600544,165.385044838494,166.377979237718,165.016240633067,165.167544922473,635058.268192059,0.0,1.0
2019-04-23,178.38,178.47,174.74,174.93,899999,168.685369651155,168.770478313946,165.243197067176,165.422870910845,951723.447931519,0.0,1.0
2019-04-24,178.29,180.1,177.96,178.39,1087472,168.600260988364,170.311890762266,168.288195891465,168.694826169243,1149970.83482202,0.0,1.0
2019-04-25,179.61,180.06,176.91,177.34,883614,169.848521375961,170.274064689915,167.29526149224,167.701891770018,934396.774574818,0.0,1.0
2019-04-26,180.17,182.605,177.09,180.4,899578,170.378086388881,172.680748543274,167.465478817822,170.595586304902,951278.252357325,0.0,1.0
2019-04-29,178.57,180.7,177.98,179.79,787270,168.865043494824,170.879281847537,168.307108927641,170.018738701542,832515.72374308,0.0,1.0
2019-04-30,180.14,180.35,176.35,177.74,1005829,170.765803630483,170.964875567656,167.173029145307,168.490695777074,1061044.02759743,0.44,1.0
2019-05-01,175.72,179.85,175.52,179.84,853553,166.575813333787,170.490894764863,166.38622101267,170.481415148807,900408.82981886,0.0,1.0
2019-05-02,176.48,176.91,174.26,175.57,687132,167.296264154034,167.703887644436,165.19178938963,166.433619092949,724852.141637473,0.0,1.0
2019-05-03,178.75,179.37,177.02,177.08,866718,169.448136998717,170.035873194181,167.808163421051,167.865041117386,914296.523078168,0.0,1.0
2019-05-06,179.68,180.21,176.69,176.69,831596,170.329741291913,170.832160942874,167.495336091207,167.495336091207,877246.499329324,0.0,1.0
2019-05-07,176.79,179.09,176.08,178.74,806960,167.590132251766,169.770443944616,166.917079511799,169.438657382661,851258.105015886,0.0,1.0
2019-05-08,177.42,178.8,176.25,176.76,659209,168.187348063286,169.495535078996,167.078232984749,167.561693403598,695396.307313147,0.0,1.0
2019-05-09,176.51,177.26,174.85,176.34,639864,167.324703002201,168.035674206392,165.751086736927,167.163549529251,674989.362679546,0.0,1.0
2019-05-10,179.1,179.67,175.15,176.35,755672,169.779923560672,170.320261675857,166.035475218603,167.173029145307,797154.647979536,0.0,1.0
2019-05-13,176.23,177.15,175.33,176.55,754695,167.059273752637,167.931398429777,166.206108307608,167.362621466425,796124.015521171,0.0,1.0
2019-05-14,178.05,179.7,176.6,176.63,772460,168.784563874806,170.348700524025,167.410019546704,167.438458394872,814864.225984647,0.0,1.0
2019-05-15,178.88,180.66,176.58,176.96,752316,169.571372007443,171.258743665388,167.391060314592,167.751285724716,793614.420210583,0.0,1.0
2019-05-16,181.7,182.37,179.13,179.28,994453,172.244623735199,172.879758010942,169.80836240884,169.950556649678,1049043.54157252,0.0,1.0
2019-05-17,180.54,181.66,179.52,179.85,1095409,171.144988272718,172.206705270976,170.178067435019,170.490894764863,1155541.52567333,0.0,1.0
2019-05-20,178.53,180.52,178.1,180.21,762191,169.239585445488,171.126029040606,168.831961955085,170.832160942874,804031.50877387,0.0,1.0
2019-05-21,180.35,180.79,179.15,179.15,881079,170.964875567656,171.381978674115,169.827321640952,169.827321640952,929445.870810565,0.0,1.0
2019-05-22,180.96,181.12,178.48,179.54,1022478,171.543132147064,171.694806003958,169.192187365208,170.197026667131,1078606.97519138,0.0,1.0
2019-05-23,178.25,180.25,177.4,180.22,1096557,168.974156195923,170.870079407098,168.168388831174,170.84164055893,1156752.54518428,0.0,1.0
2019-05-24,177.79,178.61,176.75,178.57,864730,168.538093857353,169.315422373935,167.552213787542,169.277503909711,912199.391729934,0.0,1.0
2019-05-28,179.31,180.2,177.51,178.0,2300833,169.978995497846,170.822681326818,168.272664607789,168.737165794526,2427137.32965452,0.0,1.0
2019-05-29,179.12,179.71,177.01,178.89,878089,169.798882792784,170.35818014008,167.798683804995,169.580851623499,926291.734627856,0.0,1.0
2019-05-30,181.76,182.14,179.59,179.84,1083235,172.301501431534,172.661726841657,170.24442474741,170.481415148807,1142699.233403,0.0,1.0
2019-05-31,180.07,182.14,179.65,180.93,933357,170.699446318092,172.661726841657,170.301302443745,171.514693298897,984593.673940855,0.0,1.0
2019-06-03,182.1,182.23,179.93,180.5,867949,172.623808377434,172.74704338616,170.56673169331,171.107069808494,915595.098877805,0.0,1.0
2019-06-04,182.81,183.25,180.75,183.0,1024680,173.296861117401,173.713964223859,171.344060209891,173.476973822462,1080929.85407911,0.0,1.0
2019-06-05,187.46,187.48,182.96,183.46,1093664,177.704882583381,177.723841815493,173.439055358239,173.913036161033,1153700.73382088,0.0,1.0
2019-06-06,187.74,188.3,186.66,187.92,792329,177.970311832946,178.501170332075,176.946513298912,178.140944921952,835823.935621508,0.0,1.0
2019-06-07,190.24,191.6,187.23,187.25,1036990,180.340215846914,181.629443630513,177.486851414096,177.505810646208,1093915.61207547,0.0,1.0
2019-06-10,190.87,192.785,190.51,191.71,1010600,180.937431658434,182.752778133133,180.596165480422,181.733719407127,1066076.93185419,0.0,1.0
2019-06-11,189.45,191.97,188.69,191.47,878675,179.5913261785,181.98018942458,178.870875358254,181.506208621786,926909.903123866,0.0,1.0
2019-06-12,189.23,191.58,188.91,189.99,781360,179.382774625271,181.610484398401,179.079426911483,180.103225445517,824252.791879663,0.0,1.0
2019-06-13,189.68,190.26,188.52,189.33,788027,179.809357347785,180.359175079026,178.709721885304,179.47757078583,831285.77714057,0.0,1.0
2019-06-14,190.76,191.71,188.69,189.13,678042,180.833155881819,181.733719407127,178.870875358254,179.287978464712,715263.145684028,0.0,1.0
2019-06-17,188.81,191.48,188.52,191.24,632257,178.984630750924,181.515688237842,178.709721885304,181.288177452501,666964.776076919,0.0,1.0
2019-06-18,190.13,190.87,188.77,189.57,657722,180.235940070299,180.937431658434,178.946712286701,179.70508157117,693827.678382151,0.0,1.0
2019-06-19,192.0,192.25,189.67,189.67,759106,182.008628272747,182.245618674144,179.799877731729,179.799877731729,800777.157561951,0.0,1.0
2019-06-20,193.52,194.0,191.97,192.81,930362,183.44952991324,183.904551483922,181.98018942458,182.776477173273,981434.263282927,0.0,1.0
2019-06-21,192.02,194.0,191.89,193.55,1535795,182.027587504859,183.904551483922,181.904352496133,183.477968761408,1620102.5346893,0.0,1.0
2019-06-24,193.52,194.15,192.38,192.43,870954,183.44952991324,184.04674572476,182.368853682871,182.41625176315,918765.058486179,0.0,1.0
2019-06-25,193.25,194.51,193.09,193.4,737732,183.193580279731,184.388011902771,183.041906422838,183.33577452057,778229.830883293,0.0,1.0
2019-06-26,189.89,194.26,189.53,193.21,861622,180.008429284958,184.151021501375,179.667163106947,183.155661815508,908920.777931992,0.0,1.0
2019-06-27,192.57,192.76,189.43,190.2,490732,182.548966387932,182.729079092994,179.572366946388,180.30229738269,517670.754920512,0.0,1.0
2019-06-28,192.98,193.69,191.94,193.2,905738,182.937630646223,183.61068338619,181.951750576412,183.146182199452,955458.527710022,0.0,1.0
2019-07-01,195.14,195.15,192.96,194.37,739977,184.985227714291,184.994707330347,182.918671414111,184.255297277989,780598.070257934,0.0,1.0
2019-07-02,195.93,196.5,194.43,195.44,588862,185.734117382705,186.27445549789,184.312174974324,185.269616195968,621187.605625887,0.0,1.0
2019-07-03,198.48,198.61,196.09,196.18,481796,188.151419476953,188.274654485679,185.885791239599,185.971107784102,508244.212803898,0.0,1.0
2019-07-05,197.58,198.05,195.74,198.05,444340,187.298254031924,187.74379598655,185.554004677644,187.74379598655,468732.064021463,0.0,1.0
2019-07-08,196.47,197.67,196.44,197.28,635633,186.246016649722,187.383570576427,186.217577801555,187.013865550248,670526.101746759,0.0,1.0
2019-07-09,196.55,196.6,194.92,195.76,629169,186.321853578169,186.369251658449,184.776676161062,185.572963909755,663707.260179862,0.0,1.0
2019-07-10,197.82,197.95,196.13,197.03,630645,187.525764817265,187.648999825991,185.923709703823,186.776875148851,665264.285265372,0.0,1.0
2019-07-11,196.64,197.95,196.1,197.95,584782,186.407170122672,187.648999825991,185.895270855655,187.648999825991,616883.633844801,0.0,1.0
2019-07-12,197.47,197.6,196.25,197.49,450842,187.19397825531,187.317213264036,186.037465096493,187.212937487421,475590.991600044,0.0,1.0
2019-07-15,197.53,197.99,197.12,197.9,739425,187.250855951645,187.686918290215,186.862191693354,187.601601745712,780015.768193432,0.0,1.0
2019-07-16,197.08,197.96,196.69,197.9,454326,186.824273229131,187.658479442047,186.454568202952,187.601601745712,479266.245934677,0.0,1.0
2019-07-17,194.76,197.3,194.73,196.95,584155,184.625002304168,187.03282478236,184.596563456001,186.701038220404,616222.214651973,0.0,1.0
2019-07-18,197.04,197.44,194.1,195.23,660938,186.786354764907,187.165539407142,183.999347644481,185.070544258794,697220.220844888,0.0,1.0
2019-07-19,194.91,197.4,194.67,197.4,593259,184.767196545006,187.127620942918,184.539685759665,187.127620942918,625825.979136043,0.0,1.0
2019-07-22,194.15,195.71,193.87,195.1,493746,184.04674572476,185.525565829476,183.781316475196,184.947309250068,520850.208584284,0.0,1.0
2019-07-23,194.7,195.01,193.37,194.19,629922,184.568124607833,184.861992705565,183.307335672402,184.084664188983,664501.596148282,0.0,1.0
2019-07-24,195.89,195.92,193.36,194.23,683675,185.696198918482,185.724637766649,183.297856056346,184.122582653207,721205.369469039,0.0,1.0
2019-07-25,196.85,197.39,195.7,196.99,827445,186.606242059845,187.118141326863,185.51608621342,186.738956684628,872867.63000009,0.0,1.0
2019-07-26,194.56,198.0,192.97,196.71,1851080,184.435409983051,187.696397906271,182.928151030167,186.473527435063,1952695.11875781,0.0,1.0
2019-07-29,195.79,197.04,194.08,194.56,840213,185.601402757923,186.786354764907,183.980388412369,184.435409983051,886336.529926779,0.0,1.0
2019-07-30,193.17,195.14,192.43,195.14,877687,183.117743351285,184.985227714291,182.41625176315,184.985227714291,925867.666820012,0.0,1.0
2019-07-31,189.25,194.13,187.87,192.91,811825,179.818836963841,184.455645018708,178.507608456522,183.296443004991,854403.709000156,0.44,1.0
2019-08-01,189.97,193.36,188.39,188.94,721399,180.502956185051,183.724017518247,179.001694560729,179.524285632487,759235.033743729,0.0,1.0
2019-08-02,191.04,192.29,188.77,189.91,810835,181.519633361015,182.707340342283,179.362757483034,180.44594624995,853361.785344308,0.0,1.0
2019-08-05,183.25,189.3,181.89,188.91,1324983,174.117843453759,179.866345243092,172.82561825814,179.495780664936,1394475.89020066,0.0,1.0
2019-08-06,187.39,187.51,183.28,183.51,840405,178.051528975715,178.165548845917,174.146348421309,174.364886505862,884482.676761959,0.0,1.0
2019-08-07,186.37,187.16,183.33,186.15,871992,177.082360079002,177.832990891162,174.19385670056,176.873323650299,917726.356072382,0.0,1.0
2019-08-08,189.7,190.35,187.06,187.19,925388,180.246411477097,180.864019107356,177.737974332661,177.861495858713,973922.876807485,0.0,1.0
2019-08-09,189.43,191.11,187.3,189.93,693489,179.989866769143,181.586144951966,177.966014073064,180.46494956165,729861.206233869,0.0,1.0
2019-08-12,186.21,189.07,185.59,188.03,484052,176.930333585399,179.647807158538,176.341230922691,178.659634950124,509439.625718528,0.0,1.0
2019-08-13,190.98,191.29,185.2,186.18,888812,181.462623425915,181.757174757269,175.970666344535,176.901828617849,935428.533740455,0.0,1.0
2019-08-14,187.16,190.66,186.87,188.47,1338837,177.832990891162,181.15857043871,177.557442871508,179.07770780753,1409056.50669374,0.0,1.0
2019-08-15,189.18,189.93,186.29,186.94,861382,179.75232537289,180.46494956165,177.0063468322,177.623954462459,906559.881336461,0.0,1.0
2019-08-16,191.51,192.29,188.86,190.28,835817,181.966211185972,182.707340342283,179.448272385686,180.797507516405,879654.044708382,0.0,1.0
2019-08-19,194.3,195.47,192.5,192.5,696592,184.61717316816,185.728866902626,182.906875115135,182.906875115135,733126.952803667,0.0,1.0
2019-08-20,191.33,194.58,191.11,193.8,683376,181.795181380669,184.883219531964,181.586144951966,184.142090375653,719217.798222144,0.0,1.0
2019-08-21,193.17,193.92,191.99,192.73,651868,183.543486057095,184.256110245855,182.422290666778,183.125413199689,686057.262314553,0.0,1.0
2019-08-22,194.12,194.73,191.73,193.49,493496,184.446143362858,185.025744369716,182.175247614675,183.847539044299,519378.94592645,0.0,1.0
2019-08-23,189.12,194.63,188.18,193.4,786158,179.695315437789,184.930727811215,178.802159787876,183.762024141648,827390.522662082,0.0,1.0
2019-08-26,191.52,191.59,188.88,190.43,427979,181.975712841822,182.042224432773,179.467275697386,180.940032354157,450425.701320085,0.0,1.0
2019-08-27,191.14,193.1,190.07,192.14,675635,181.614649919517,183.476974466144,180.597972743552,182.56481550453,711070.797191907,0.0,1.0
2019-08-28,190.55,190.76,189.08,190.49,492373,181.054052224359,181.253586997212,179.657308814389,180.997042289258,518197.04666835,0.0,1.0
2019-08-29,192.19,193.8,191.11,192.0,526595,182.612323783781,184.142090375653,181.586144951966,182.431792322629,554213.926820358,0.0,1.0
2019-08-30,194.85,195.5,193.48,193.6,696904,185.139764239918,185.757371870177,183.838037388449,183.95205725865,733455.316622478,0.0,1.0
2019-09-03,192.61,194.11,191.43,193.29,732572,183.011393329487,184.436641707007,181.890197939171,183.657505927296,770994.03678091,0.0,1.0
2019-09-04,195.4,195.47,193.11,193.39,680278,185.662355311675,185.728866902626,183.486476121994,183.752522485798,715957.313893029,0.0,1.0
2019-09-05,195.6,198.09,195.05,197.29,628554,185.852388428678,188.218300735362,185.32979735692,187.458168267351,661520.486443363,0.0,1.0
2019-09-06,195.28,196.84,195.16,196.0,529855,185.548335441473,187.030593754095,185.434315571272,186.232454662683,557644.907747703,0.0,1.0
2019-09-09,193.43,196.4,192.46,196.4,659933,183.790529109198,186.612520896689,182.868868491735,186.612520896689,694545.25654125,0.0,1.0
2019-09-10,187.29,193.18,185.3,193.18,1717978,177.956512417214,183.552987712945,176.065682903037,183.552987712945,1808082.74588818,0.0,1.0
2019-09-11,188.38,191.17,187.44,187.9,917912,178.992192904879,181.643154887067,178.099037254966,178.536113424072,966054.774533614,0.0,1.0
2019-09-12,189.76,190.72,188.34,189.09,827811,180.303421412198,181.215580373811,178.954186281478,179.666810470239,871228.144921784,0.0,1.0
2019-09-13,190.88,192.0,188.4,190.34,720327,181.367606867413,182.431792322629,179.011196216579,180.854517451506,758106.809340629,0.0,1.0
2019-09-16,191.12,191.32,188.67,189.74,544657,181.595646607817,181.785679724819,179.267740924533,180.284418100498,573223.245074858,0.0,1.0
2019-09-17,194.52,194.53,190.01,191.6,635533,184.826209596863,184.835711252713,180.540962808451,182.051726088623,668865.521993036,0.0,1.0
2019-09-18,194.11,194.57,191.73,193.8,556895,184.436641707007,184.873717876114,182.175247614675,184.142090375653,586103.105378182,0.0,1.0
2019-09-19,194.22,195.65,193.42,193.94,556384,184.541159921359,185.899896707929,183.781027453348,184.275113557555,585565.304380061,0.0,1.0
2019-09-20,193.0,195.0,191.83,194.65,1769610,183.381957907642,185.28228907767,182.270264173176,184.949731122915,1862422.74810922,0.0,1.0
2019-09-23,192.76,193.84,191.23,191.66,622684,183.153918167239,184.180096999054,181.700164822168,182.108736023724,655342.615877871,0.0,1.0
2019-09-24,192.6,194.88,191.64,193.35,971290,183.001891673637,185.168269207468,182.089732712024,183.714515862397,1022232.35120224,0.0,1.0
2019-09-25,194.41,194.75,191.84,192.53,933255,184.721691382512,185.044747681416,182.279765829026,182.935380082686,982202.486303007,0.0,1.0
2019-09-26,194.73,195.55,193.37,194.84,845783,185.025744369716,185.804880149427,183.733519174097,185.130262584067,890142.742843936,0.0,1.0
2019-09-27,193.47,195.95,192.11,195.45,506831,183.828535732599,186.184946383433,182.53631053698,185.709863590926,533413.341836304,0.0,1.0
2019-09-30,193.57,194.38,193.11,193.58,608764,183.9235522911,184.693186414961,183.486476121994,183.93305394695,640692.537807743,0.0,1.0
2019-10-01,189.72,195.3,189.67,194.59,559285,180.265414788797,185.567338753174,180.217906509547,184.892721187814,588618.456426142,0.0,1.0
2019-10-02,186.0,189.35,184.52,188.23,830336,176.730798812546,179.913853522342,175.324553746726,178.849668067127,873885.576468272,0.0,1.0
2019-10-03,187.24,187.5,184.55,186.0,651940,177.909004137963,178.156047190067,175.353058714277,176.730798812546,686133.038580437,0.0,1.0
2019-10-04,192.0,192.09,187.84,187.84,497878,182.431792322629,182.51730722528,178.479103488972,178.479103488972,523990.773663756,0.0,1.0
2019-10-07,190.43,191.85,189.67,190.92,385401,180.940032354157,182.289267484877,180.217906509547,181.405613490814,405614.564533451,0.0,1.0
2019-10-08,185.71,189.19,185.65,189.1,654355,176.455250792892,179.76182702874,176.398240857792,179.676312126089,688674.700831828,0.0,1.0
2019-10-09,186.64,188.8,185.51,188.1,522117,177.338904786955,179.391262450585,176.26521767589,178.726146541075,549501.064061879,0.0,1.0
2019-10-10,188.89,189.93,185.99,186.57,658031,179.476777353236,180.46494956165,176.721297156696,177.272393196004,692543.500184253,0.0,1.0
2019-10-11,191.1,192.73,190.29,190.96,552519,181.576643296116,183.125413199689,180.807009172255,181.443620114214,581497.592329699,0.0,1.0
2019-10-14,191.28,192.67,190.15,190.89,363270,181.747673101419,183.068403264588,180.673985990353,181.377108523263,382322.834808593,0.0,1.0
2019-10-15,192.29,193.37,191.58,192.39,515619,182.707340342283,183.733519174097,182.032722776923,182.802356900784,542662.256066209,0.0,1.0
2019-10-16,192.93,192.95,190.38,191.66,513688,183.315446316691,183.334449628392,180.892524074906,182.108736023724,540629.978713236,0.0,1.0
2019-10-17,193.45,195.07,192.63,193.36,458025,183.809532420898,185.348800668621,183.030396641187,183.724017518247,482047.558051054,0.0,1.0
2019-10-18,192.91,193.98,192.49,193.75,873819,183.296443004991,184.313120180956,182.897373459285,184.094582096403,919649.178819089,0.0,1.0
2019-10-21,195.03,195.06,192.94,194.14,497915,185.31079404522,185.33929901277,183.324947972541,184.465146674558,524029.714244834,0.0,1.0
2019-10-22,193.42,196.75,190.9,194.55,719445,183.781027453348,186.945078851444,181.386610179114,184.854714564414,757178.550083598,0.0,1.0
2019-10-23,191.44,194.39,190.25,193.55,855697,181.899699595021,184.702688070811,180.769002548855,183.9045489794,900576.713676354,0.0,1.0
2019-10-24,191.34,192.06,190.13,191.73,1288003,181.80468303652,182.488802257729,180.654982678653,182.175247614675,1355556.35808619,0.0,1.0
2019-10-25,188.65,193.95,188.07,193.95,1387993,179.248737612833,184.284615213405,178.697641573525,184.284615213405,1460790.64732701,0.0,1.0
2019-10-28,187.79,189.98,187.65,189.44,821807,178.431595209721,180.512457840901,178.298572027819,179.999368424994,864909.246305904,0.0,1.0
2019-10-29,188.57,192.25,187.6,187.97,2497422,179.172724366032,182.669333718882,178.251063748568,178.602625015023,2628407.13175695,0.0,1.0
2019-10-30,194.65,194.83,187.58,189.22,803358,184.949731122915,185.120760928217,178.232060436868,179.790331996291,845492.630622298,0.0,1.0
2019-10-31,193.16,195.84,191.67,193.01,806453,183.95205725865,186.504301581767,182.533085601395,183.809207762954,846820.980430622,0.44,1.0
2019-11-01,195.85,196.45,193.78,194.5,804668,186.51382488148,187.085222864267,184.542501840864,185.228179420209,844946.630096418,0.0,1.0
2019-11-04,194.65,197.24,194.42,197.02,789666,185.371028915906,187.837563541604,185.151993022504,187.628050947915,829193.686839437,0.0,1.0
2019-11-05,193.13,195.76,191.99,194.79,1139767,183.923487359511,186.428115184062,182.837831192215,185.504355111889,1196819.41588966,0.0,1.0
2019-11-06,194.74,194.85,192.41,192.88,965008,185.456738613324,185.561494910168,183.237809780166,183.685404866683,1013312.64274966,0.0,1.0
2019-11-07,194.4,195.82,193.5,195.82,759732,185.132946423078,186.485254982341,184.275849448897,186.485254982341,797761.304260154,0.0,1.0
2019-11-08,194.57,194.58,191.21,193.12,806500,185.294842518201,185.304365817914,182.095013814592,183.913964059798,846870.333072471,0.0,1.0
2019-11-11,194.38,194.89,192.52,192.77,596744,185.113899823651,185.59958810902,183.342566077011,183.580648569839,626614.742763795,0.0,1.0
2019-11-12,195.0,195.49,193.39,194.17,618265,185.704344405865,186.170986091808,184.171093152052,184.913910529676,649213.002451397,0.0,1.0
2019-11-13,196.44,197.23,193.9,194.15,937874,187.075699564554,187.828040241891,184.656781437421,184.894863930249,984820.417557364,0.0,1.0
2019-11-14,198.35,198.8,195.23,196.24,856868,188.89464980976,189.323198296851,185.923380299267,186.885233570292,899759.564239486,0.0,1.0
2019-11-15,198.71,199.76,197.11,199.0,1672985,189.237488599433,190.237435069311,187.713760645333,189.513664291113,1756728.28788004,0.0,1.0
2019-11-18,197.9,198.88,196.66,196.99,1234882,188.46610132267,189.399384694556,187.285212158243,187.599481048776,1296695.51226931,0.0,1.0
2019-11-19,199.62,201.0,198.01,198.78,1267236,190.104108873327,191.418324233738,188.570857619514,189.304151697425,1330669.03087592,0.0,1.0
2019-11-20,201.53,201.78,199.0,199.37,855712,191.923059118533,192.161141611361,189.513664291113,189.866026380499,898545.699261143,0.0,1.0
2019-11-21,198.8,201.17,198.56,200.98,878181,189.323198296851,191.580220328861,189.094639103736,191.399277634311,922139.412235483,0.0,1.0
2019-11-22,199.58,199.69,197.83,199.01,626810,190.066015674474,190.170771971319,188.399438224678,189.523187590826,658185.73276275,0.0,1.0
2019-11-25,200.48,202.0,199.69,200.0,713425,190.923112648655,192.37065420505,190.170771971319,190.465994262425,749136.351360484,0.0,1.0
2019-11-26,203.23,204.0,200.24,200.66,1198562,193.542020069764,194.275314147674,190.69455345554,191.094532043491,1258557.47073529,0.0,1.0
2019-11-27,204.27,205.87,202.36,203.18,668650,194.532443239928,196.056171194028,192.713492994722,193.494403571198,702120.084573974,0.0,1.0
2019-11-29,203.61,204.5,202.41,203.45,415940,193.903905458862,194.75147913333,192.761109493288,193.751532663452,436760.379836534,0.0,1.0
2019-12-02,201.6,204.12,201.22,204.12,589225,191.989722216525,194.389593744231,191.627836827426,194.389593744231,618719.370123531,0.0,1.0
2019-12-03,199.99,201.18,198.6,200.64,518865,190.456470962712,191.589743628574,189.132732302588,191.075485444065,544837.415213453,0.0,1.0
2019-12-04,202.21,202.27,199.54,199.99,502741,192.570643499025,192.627783297304,190.027922475622,190.456470962712,527906.308889261,0.0,1.0
2019-12-05,203.45,204.02,200.61,202.91,1175366,193.751532663452,194.2943607471,191.046915544926,193.237274478944,1234200.36689654,0.0,1.0
2019-12-06,205.99,206.78,204.1,205.0,763268,196.170450790585,196.922791467922,194.370547144805,195.227644118986,801474.303017434,0.0,1.0
2019-12-09,205.51,206.25,204.14,205.68,600941,195.713332404355,196.418056583126,194.408640343658,195.875228499478,631021.828675643,0.0,1.0
2019-12-10,205.2,205.91,203.99,205.26,436710,195.418110113249,196.09426439288,194.265790847961,195.475249911527,458570.047310699,0.0,1.0
2019-12-11,205.17,206.19,204.22,205.36,473220,195.389540214109,196.360916784848,194.484826741363,195.570482908658,496907.599524558,0.0,1.0
2019-12-12,205.88,206.07,204.25,204.78,772796,196.065694493741,196.24663718829,194.513396640502,195.018131525297,811479.238582857,0.0,1.0
2019-12-13,206.15,206.56,202.84,204.67,1186529,196.322823585995,196.713278874233,193.170611380952,194.913375228453,1245922.14436472,0.0,1.0
2019-12-16,207.01,208.0,205.18,207.39,741998,197.141827361323,198.084634032922,195.399063513822,197.503712750422,779139.60743845,0.0,1.0
2019-12-17,207.6,208.31,206.68,207.23,1372827,197.703702044398,198.379856324029,196.82755847079,197.351339955012,1441545.51610773,0.0,1.0
2019-12-18,206.03,208.16,205.28,207.97,1334726,196.208543989438,198.237006828332,195.494296510953,198.056064133783,1401537.32446434,0.0,1.0
2019-12-19,209.73,209.82,206.29,207.62,754966,199.732164883292,199.817874580711,196.456149781979,197.722748643824,792756.736365027,0.0,1.0
2019-12-20,209.93,212.65,208.93,211.57,1547502,199.922630877555,202.512968399524,198.970300906243,201.484452030507,1624964.08452612,0.0,1.0
2019-12-23,207.8,210.82,207.25,210.82,725938,197.89416803866,200.770204552023,197.370386554438,200.770204552023,762275.704711674,0.0,1.0
2019-12-24,207.7,207.97,206.21,207.78,275928,197.798935041529,198.056064133783,196.379963384274,197.875121439234,289739.909812797,0.0,1.0
2019-12-26,207.95,208.33,206.92,208.05,628502,198.037017534357,198.398902923455,197.056117663905,198.132250531488,659962.427869454,0.0,1.0
2019-12-27,207.51,208.36,205.42,208.29,1712266,197.61799234698,198.427472822595,195.627622706937,198.360809724603,1797975.5458508,0.0,1.0
2019-12-30,207.64,208.36,205.97,207.97,541071,197.74179524325,198.427472822595,196.151404191159,198.056064133783,568154.963404658,0.0,1.0
2019-12-31,208.29,208.41,207.0,207.59,508887,198.360809724603,198.47508932116,197.13230406161,197.694178744684,534359.954353691,0.0,1.0
2020-01-02,208.79,209.88,207.89,209.2,830135,198.836974710259,199.875014378989,197.979877736078,199.227429998497,871688.411587251,0.0,1.0
2020-01-03,207.97,208.91,207.01,207.01,501668,198.056064133783,198.951254306816,197.141827361323,197.141827361323,526779.59857632,0.0,1.0
2020-01-06,208.57,208.57,206.77,207.23,740619,198.62746211657,198.62746211657,196.913268168209,197.351339955012,777691.579925361,0.0,1.0
2020-01-07,206.8,208.51,205.47,205.47,495481,196.941838067348,198.570322318292,195.675239205503,195.675239205503,520282.900807293,0.0,1.0
2020-01-08,207.65,209.1,206.5,206.97,691728,197.751318542963,199.132197001366,196.656139075954,197.103734162471,726353.281779983,0.0,1.0
2020-01-09,209.1,209.54,208.1,208.61,528942,199.132197001366,199.551222188743,198.179867030054,198.665555315423,555418.831637966,0.0,1.0
2020-01-10,208.06,209.83,207.56,209.38,448430,198.141773831201,199.827397880424,197.665608845545,199.398849393333,470876.70608765,0.0,1.0
2020-01-13,209.07,209.46,207.55,208.31,547069,199.103627102226,199.475035791038,197.656085545832,198.379856324029,574453.200550063,0.0,1.0
2020-01-14,207.65,209.24,206.74,208.6,606501,197.751318542963,199.265523197349,196.884698269069,198.65603201571,636860.141201226,0.0,1.0
2020-01-15,209.03,210.32,206.97,207.69,534518,199.065533903374,200.294039566367,197.103734162471,197.789411741816,561273.945062904,0.0,1.0
2020-01-16,210.15,210.98,209.11,210.17,548803,200.132143471244,200.922577347433,199.141720301079,200.15119007067,576273.998017572,0.0,1.0
2020-01-17,211.85,211.96,210.36,210.9,943269,201.751104422474,201.855860719318,200.332132765219,200.846390949728,990485.470808356,0.0,1.0
2020-01-21,211.26,212.28,210.17,211.3,1045270,201.1892297394,202.160606310138,200.15119007067,201.227322938252,1097592.25424757,0.0,1.0
2020-01-22,211.91,212.83,211.4,211.54,634902,201.808244220753,202.68438779436,201.322555935384,201.455882131367,666682.787611133,0.0,1.0
2020-01-23,213.1,213.29,210.17,210.72,891635,202.941516886614,203.122459581164,200.15119007067,200.674971554891,936266.868479945,0.0,1.0
2020-01-24,213.42,214.84,211.79,213.71,639631,203.246262477434,204.598571036697,201.693964624195,203.522438169115,671648.503426509,0.0,1.0
2020-01-27,211.95,213.22,210.65,210.65,493658,201.846337419605,203.055796483172,200.6083084569,200.6083084569,518368.648337125,0.0,1.0
2020-01-28,216.56,217.72,212.25,212.25,982155,206.236578587354,207.341281354076,202.132036410999,202.132036410999,1031317.95657631,0.0,1.0
2020-01-29,216.58,218.44,216.27,217.0,839823,206.255625186781,208.026958933421,205.960402895674,206.655603774732,881861.356146215,0.0,1.0
2020-01-30,219.63,219.8499,214.555,215.08,1213279,209.160231599282,209.369648959974,204.327156994873,204.827130229812,1274011.14797252,0.0,1.0
2020-01-31,220.25,227.71,219.76,223.76,1383509,210.169701368873,217.288275590039,209.702127458904,213.519057336205,1449865.77639554,0.44,1.0
2020-02-03,225.03,225.75,221.43,222.22,1193163,214.730932572248,215.417979950162,211.295695682677,212.049539333444,1250390.27527933,0.0,1.0
2020-02-04,226.64,228.63,226.48,227.0,1504081,216.267246847861,218.166169461818,216.114569652769,216.610770536818,1576220.73063983,0.0,1.0
2020-02-05,228.3,229.65,226.57,229.46,1025808,217.851272746941,219.13948658053,216.200450575009,218.958182411358,1075008.48375598,0.0,1.0
2020-02-06,229.6,230.04,227.91,228.41,873070,219.091774957064,219.511637243567,217.479122083904,217.956238318567,914944.762482681,0.0,1.0
2020-02-07,230.13,230.6,228.88,229.87,918946,219.597518165806,220.046007426389,218.40472757915,219.349417723782,963021.097626091,0.0,1.0
2020-02-10,231.07,231.23,229.14,229.64,688406,220.494496686972,220.647173882064,218.652828021174,219.129944255837,721423.785219573,0.0,1.0
2020-02-11,231.22,233.63,231.11,232.0,822007,220.637631557371,222.937331808444,220.532665985745,221.381932883444,861432.645004525,0.0,1.0
2020-02-12,230.92,232.04,230.05,230.68,589021,220.351361816573,221.420102182217,219.52117956826,220.122346023935,617272.015923479,0.0,1.0
2020-02-13,234.58,234.59,230.76,230.91,790272,223.843852654303,223.853394978997,220.198684621481,220.34181949188,828175.549883417,0.0,1.0
2020-02-14,235.73,235.81,233.75,234.89,585481,224.941219994027,225.017558591573,223.051839704763,224.139664719794,613562.228095254,0.0,1.0
2020-02-18,235.27,235.46,232.54,233.32,760167,224.502273058138,224.683577227309,221.89721841688,222.641519742954,796626.63390355,0.0,1.0
2020-02-19,237.43,238.19,235.35,236.65,1422471,226.56341519188,227.288631868567,224.578611655684,225.819113865806,1490696.49768461,0.0,1.0
2020-02-20,234.33,237.38,232.31,236.82,791181,223.605294536972,226.515703568414,221.677744948935,225.981333385592,829128.147944393,0.0,1.0
2020-02-21,231.51,234.75,230.69,234.27,890724,220.914358973475,224.006072174089,220.131888348628,223.548040588813,933445.495341295,0.0,1.0
2020-02-24,223.3,230.15,223.07,226.93,1250267,213.080110400315,219.616602815193,212.86063693237,216.543974263966,1310233.13520673,0.0,1.0
2020-02-25,222.44,228.17,221.47,227.38,1561974,212.259470476695,217.727222525929,211.33386498145,216.973378875162,1636890.4331086,0.0,1.0
2020-02-26,222.49,226.3,222.19,223.64,1093711,212.307182100162,215.942807808291,212.020912359364,213.404549439886,1146168.29248479,0.0,1.0
2020-02-27,212.22,221.72,212.05,219.84,1572151,202.507214640192,211.572423098781,202.344995120407,209.77846605645,1647555.54913342,0.0,1.0
2020-02-28,208.0,208.68,202.34,207.04,2363682,198.48035361964,199.129231698781,193.079397843259,197.564290449088,2477050.48400997,0.0,1.0
2020-03-02,221.06,221.23,208.6,208.78,2083043,210.942629669027,211.104849188812,199.052893101235,199.224654945713,2182951.29013276,0.0,1.0
2020-03-03,214.8,223.13,211.56,220.95,1251982,204.969134411051,212.91789088053,201.877421210437,210.837664097401,1312030.39117435,0.0,1.0
2020-03-04,225.48,225.56,216.71,218.65,1204813,215.160337183444,215.23667578099,206.791718427462,208.642929417953,1262599.04030725,0.0,1.0
2020-03-05,216.78,221.66,213.77,220.53,1283604,206.858514700315,211.515169150622,203.986274967646,210.436886460284,1345169.06651451,0.0,1.0
2020-03-06,214.81,216.01,206.47,209.48,1492731,204.978676735744,206.123755698935,197.020377941572,199.892617674241,1564326.35441092,0.0,1.0
2020-03-09,178.93,198.45,173.43,198.39,6143474,170.740815736356,189.367433537584,165.492537155068,189.310179589425,6438131.37520307,0.0,1.0
2020-03-10,183.1,189.67,175.25,184.8,4736359,174.719965133442,180.989272456909,167.22924024924,176.342160331295,4963527.39217672,0.0,1.0
2020-03-11,184.98,189.95,177.66,181.48,4879096,176.513922175774,181.25645754832,169.528940500313,173.174108533136,5113110.43885393,0.0,1.0
2020-03-12,173.49,181.37,169.53,175.43,4328569,165.549791103227,173.06914296151,161.7710305247,167.401002093718,4536178.69769309,0.0,1.0
2020-03-13,177.45,183.09,168.05,181.25,4007026,169.328551681755,174.710422808749,160.358766470098,172.954635065191,4199213.6390346,0.0,1.0
2020-03-16,170.53,176.26,154.51,160.68,3392729,162.725262994025,168.193015043258,147.438458835435,153.326073171172,3555453.31883251,0.0,1.0
2020-03-17,164.47,177.41,160.83,175.03,3626089,156.942614229914,169.290382382982,153.46920804157,167.019309105988,3800005.88594966,0.0,1.0
2020-03-18,155.92,158.94,145.05,156.41,2391089,148.783926617184,151.665708674546,138.411419675619,149.251500527153,2505771.99672415,0.0,1.0
2020-03-19,151.08,155.84,148.0,154.35,2627009,144.16544146565,148.707588019638,141.226405460128,147.285781640343,2753007.34825944,0.0,1.0
2020-03-20,149.55,155.4,145.75,152.6,3037751,142.705465787582,148.287725733135,139.079382404147,145.615874819024,3183449.62852525,0.0,1.0
2020-03-23,145.48,156.35,143.93,146.71,3027696,138.821739637429,149.194246578994,137.342679309975,139.995445574699,3172912.36394534,0.0,1.0
2020-03-24,166.04,167.55,150.25,150.67,2440836,158.440759206755,159.881650235436,143.37342851611,143.774206153227,2557904.99533734,0.0,1.0
2020-03-25,163.15,167.99,160.61,166.29,2845771,155.683027370405,160.301512521939,153.259276898319,158.679317324086,2982261.75641713,0.0,1.0
2020-03-26,165.7,167.44,161.5,163.88,2574297,158.116320167184,159.77668466381,154.108543796018,156.379617073012,2697767.14034944,0.0,1.0
2020-03-27,165.42,171.53,158.23,160.79,2180024,157.849135075773,163.67949546335,150.988203621325,153.431038742797,2284583.75718619,0.0,1.0
2020-03-30,171.03,173.01,162.11,167.58,1996829,163.202379228687,165.091759517951,154.690625602307,159.910277209516,2092602.23707553,0.0,1.0
2020-03-31,165.04,170.0,164.01,167.75,1704003,157.48652673743,162.219519785282,156.503667294025,160.072496729301,1785731.52222018,0.0,1.0
2020-04-01,153.68,167.51,152.09,167.51,1330252,146.646445885895,159.843480936663,145.129216259668,159.843480936663,1394054.42883402,0.0,1.0
2020-04-02,157.26,159.57,152.0,152.35,1524401,150.06259812608,152.266875130221,145.043335337429,145.377316701693,1597515.3319589,0.0,1.0
2020-04-03,154.14,158.3,151.04,155.07,1671068,147.085392821785,151.054999894178,144.127272166877,147.972829018257,1751216.87190307,0.0,1.0
2020-04-06,173.15,174.54,158.81,160.58,1537881,165.225352063657,166.551735196019,151.541658453534,153.230649924239,1611641.86866073,0.0,1.0
2020-04-07,175.92,179.7,173.38,178.17,2128693,167.868576003688,171.475574737737,165.444825531602,170.015599059669,2230790.78571425,0.0,1.0
2020-04-08,187.96,190.91,175.76,177.28,2284183,179.357534934363,182.172520718872,167.715898808596,169.16633216197,2393738.50023707,0.0,1.0
2020-04-09,192.05,193.6,186.68,190.57,1786476,183.260345733903,184.739406061357,178.136117373627,181.848081679302,1872160.14695387,0.0,1.0
2020-04-13,186.38,189.99,184.52,188.67,919021,177.849847632829,181.294626847093,176.074975239884,180.035039987584,963099.694825841,0.0,1.0
2020-04-14,194.03,194.32,187.85,189.11,1234878,185.149726023167,185.426453439271,179.252569362737,180.454902274087,1294106.03778058,0.0,1.0
2020-04-15,183.94,192.44,182.75,190.46,1261783,175.521520407676,183.63249639694,174.385983769179,181.743116107676,1322301.47323775,0.0,1.0
2020-04-16,186.24,186.98,181.97,183.86,1239323,177.716255087124,178.422387114424,173.641682443105,175.44518181013,1298764.23181912,0.0,1.0
2020-04-17,190.81,193.98,188.62,191.77,1407323,182.07709747194,185.102014399701,179.987328364118,182.993160642492,1474821.95926033,0.0,1.0
2020-04-20,185.69,188.31,183.06,188.31,1128689,177.191427228995,179.691516298627,174.681795834669,179.691516298627,1182823.93052311,0.0,1.0
2020-04-21,178.18,182.68,177.93,178.9,1015766,170.025141384363,174.319187496326,169.786583267031,170.712188762277,1064484.84269071,0.0,1.0
2020-04-22,181.59,182.44,176.82,181.62,813845,173.279074104761,174.090171703688,168.72738522608,173.307701078841,852879.173746344,0.0,1.0
2020-04-23,174.77,181.4,174.0,181.31,1616438,166.771208663964,173.09776993559,166.036449662583,173.01188901335,1693966.67160477,0.0,1.0
2020-04-24,175.54,177.94,173.18,176.39,1271662,167.505967665344,169.796125591724,165.253979037737,168.31706526427,1332654.2963889,0.0,1.0
2020-04-27,172.93,177.04,171.56,175.91,1463428,165.015420920405,168.937316369332,163.70812243743,167.859033678994,1533617.90448705,0.0,1.0
2020-04-28,172.33,175.98,171.9,175.66,1522671,164.44288143881,167.925829951847,164.032561477,167.620475561663,1595702.35655133,0.0,1.0
2020-04-29,170.61,175.25,170.1,174.54,1857030,162.801601591571,167.22924024924,162.314943032215,166.551735196019,1946098.10470319,0.0,1.0
2020-04-30,172.67,173.86,167.45,168.23,2624889,165.187182764884,166.325612993008,160.193396386053,160.939594350706,2743793.89516625,0.44,1.0
2020-05-01,178.21,179.85,169.29,171.51,2029407,170.487101642034,172.056030695919,161.953658251388,164.077452458477,2121337.14507838,0.0,1.0
2020-05-04,177.68,178.82,176.09,178.24,1570860,169.980069691693,171.070666716954,168.458973840669,170.515801563751,1642018.41607811,0.0,1.0
2020-05-05,182.93,184.02,177.07,177.07,1144720,175.002555992241,176.04531981464,169.396504616772,169.396504616772,1196574.69236783,0.0,1.0
2020-05-06,177.24,184.71,176.38,184.28,1133591,169.559137506504,176.705418014141,168.736406417271,176.294052469525,1184941.55959182,0.0,1.0
2020-05-07,184.83,186.35,178.91,178.91,1135131,176.82021770101,178.274347068026,171.156766482107,171.156766482107,1186551.32008019,0.0,1.0
2020-05-08,189.76,189.77,185.19,186.17,856961,181.536571503239,181.546138143812,177.164616761619,178.102147537722,895780.492125789,0.0,1.0
2020-05-11,192.01,194.07,188.49,188.75,1470279,183.689065632046,185.659793589975,180.321608150535,180.57034080542,1536881.19550622,0.0,1.0
2020-05-12,193.22,194.95,191.57,191.57,1451391,184.846629141315,186.501657960353,183.268133446857,183.268133446857,1517137.58764627,0.0,1.0
2020-05-13,190.23,195.0,189.33,195.0,3089469,181.986203610146,186.549491163215,181.125205958623,186.549491163215,3229418.91314466,0.0,1.0
2020-05-14,193.93,194.27,186.23,187.53,1170607,185.525860621961,185.851126401425,178.159547381157,179.403210655578,1223634.34805772,0.0,1.0
2020-05-15,191.67,193.43,190.44,192.22,2127540,183.363799852582,185.047528593337,182.187103062168,183.889965084068,2223915.47365317,0.0,1.0
2020-05-18,196.84,200.31,195.33,195.74,1509528,188.30975302855,191.629377307198,186.865190302107,187.257422565578,1577908.13668026,0.0,1.0
2020-05-19,195.54,197.97,195.36,195.49,1031419,187.066089754129,189.390783413239,186.893890223824,187.018256551266,1078141.26828162,0.0,1.0
2020-05-20,195.27,199.35,194.91,197.37,1029585,186.807790458672,190.710979812241,186.463391398063,188.816784978891,1076224.18988184,0.0,1.0
2020-05-21,193.33,195.55,192.1,194.65,1183053,184.951862187612,187.075656394701,183.775165397198,186.214658743179,1236644.139641,0.0,1.0
2020-05-22,191.97,193.41,190.69,193.31,940796,183.650799069756,185.028395312192,182.426269076479,184.932728906467,983413.13533518,0.0,1.0
2020-05-26,195.06,197.36,194.75,195.43,1262714,186.60689100665,188.807218338319,186.310325148903,186.960856707831,1319913.7047475,0.0,1.0
2020-05-27,197.84,200.15,195.97,198.38,1565630,189.266417085797,191.476311058038,187.477455298745,189.783015676711,1636551.50221177,0.0,1.0
2020-05-28,198.69,201.53,196.0,199.39,1073593,190.079581534457,192.79650745704,187.506155220462,190.749246374531,1122225.70908455,0.0,1.0
2020-05-29,196.95,199.06,195.2,198.04,3211371,188.414986074847,190.433547235639,186.740823974665,189.457749897247,3356842.95408832,0.0,1.0
2020-06-01,196.14,197.58,194.67,196.28,1182869,187.640088188477,189.017684430913,186.233792024323,187.774021156492,1236451.80462161,0.0,1.0
2020-06-02,194.83,197.55,194.05,196.65,1181301,186.386858273483,188.988984509196,185.64066030883,188.127986857673,1234812.77576072,0.0,1.0
2020-06-03,198.97,201.47,195.33,196.17,1225605,190.347447470487,192.739107613605,186.865190302107,187.668788110194,1281123.70347288,0.0,1.0
2020-06-04,197.99,198.53,195.9,197.86,623629,189.409916694384,189.926515285298,187.410488814738,189.285550366942,651878.781559387,0.0,1.0
2020-06-05,200.2,204.4,199.46,204.4,1592033,191.524144260901,195.542133301339,190.816212858538,195.542133301339,1664150.53219515,0.0,1.0
2020-06-08,198.01,200.44,196.64,200.04,1525006,189.429049975529,191.75374363464,188.118420217101,191.371078011741,1594087.2748874,0.0,1.0
2020-06-09,194.29,197.45,193.69,196.71,1326616,185.87025968257,188.893318103471,185.296261248221,188.185386701108,1386710.40262269,0.0,1.0
2020-06-10,193.18,194.99,191.2,193.37,1667819,184.808362579025,186.539924522643,182.914167745675,184.990128749902,1743369.56360527,0.0,1.0
2020-06-11,180.65,190.28,179.9,190.28,1767971,172.821361941717,182.034036813008,172.103863898781,182.034036813008,1848058.35089826,0.0,1.0
2020-06-12,181.95,185.38,177.85,184.91,1378432,174.065025216138,177.346382932496,170.142702581425,176.89675082559,1440873.61656124,0.0,1.0
2020-06-15,184.1,185.35,177.21,178.52,1631484,176.12185293922,177.317683010779,169.530437584786,170.78366749978,1705388.62377092,0.0,1.0
2020-06-16,186.12,188.83,184.27,188.49,1161888,178.054314334859,180.64687393,176.284485828952,180.321608150535,1214520.3859161,0.0,1.0
2020-06-17,191.93,193.42,186.42,186.73,1545847,183.612532507466,185.037961952764,178.341313552034,178.63787940978,1615872.35173033,0.0,1.0
2020-06-18,190.99,194.86,190.13,190.72,1172763,182.713268293654,186.4155581952,181.890537204421,182.454968998197,1225888.01274143,0.0,1.0
2020-06-19,186.79,194.02,186.21,193.9,2787195,178.695279253215,185.611960387113,178.140414100012,185.497160700243,2913452.19765023,0.0,1.0
2020-06-22,188.78,190.26,185.02,185.8,1332662,180.599040727137,182.014903531863,177.001983871887,177.74818183654,1393030.28048807,0.0,1.0
2020-06-23,189.01,191.38,188.49,191.04,1815764,180.819073460304,183.08636727598,180.321608150535,182.761101496516,1898016.32688569,0.0,1.0
2020-06-24,187.53,188.71,185.77,187.88,2358176,179.403210655578,180.53207424313,177.719481914823,179.738043075615,2464999.05806591,0.0,1.0
2020-06-25,194.39,194.9,187.25,187.67,1883460,185.965926088294,186.45382475749,179.135344719549,179.537143623593,1968778.88923678,0.0,1.0
2020-06-26,190.02,196.41,189.23,193.54,2459542,181.785304158124,187.898387483934,181.029539552898,185.152761639634,2570956.83836725,0.0,1.0
2020-06-29,188.22,191.89,187.24,191.43,1154423,180.063308855079,183.574265945176,179.125778078976,183.134200478842,1206717.22874358,0.0,1.0
2020-06-30,192.6,193.25,186.15,187.69,1758501,184.253497425822,184.875329063032,178.083014256577,179.556276904738,1838159.3691938,0.0,1.0
2020-07-01,191.14,193.82,190.12,192.7,1065900,182.856767902241,185.420627575663,181.880970563848,184.349163831546,1114184.22373582,0.0,1.0
2020-07-02,191.45,193.8,190.77,193.8,1241428,183.153333759987,185.401494294518,182.502802201059,185.401494294518,1297663.46984137,0.0,1.0
2020-07-06,192.7,194.81,192.21,194.67,1242526,184.349163831546,186.367724992338,183.880398443495,186.233792024323,1298811.2081636,0.0,1.0
2020-07-07,192.46,193.68,191.8,192.2,1566937,184.119564457807,185.286694607649,183.488166180024,183.870831802923,1637917.70802884,0.0,1.0
2020-07-08,195.54,195.55,192.65,193.07,1844806,187.066089754129,187.075656394701,184.301330628684,184.703129532728,1928373.90097869,0.0,1.0
2020-07-09,194.46,195.69,192.66,195.49,1381735,186.032892572302,187.209589362716,184.310897269256,187.018256551266,1444326.23921908,0.0,1.0
2020-07-10,197.56,197.75,193.79,194.95,959243,188.998551149768,189.180317320645,185.391927653946,186.501657960353,1002695.76632801,0.0,1.0
2020-07-13,197.06,199.59,196.08,198.0,1168361,188.520219121144,190.94057918598,187.582688345042,189.419483334957,1221286.60646235,0.0,1.0
2020-07-14,199.05,200.98,197.53,197.54,1190398,190.423980595066,192.270342225554,188.969851228051,188.979417868623,1244321.86093131,0.0,1.0
2020-07-15,200.99,201.78,199.23,201.59,1175875,192.279908866126,193.035673471351,190.596180125371,192.853907300475,1229140.98328677,0.0,1.0
2020-07-16,202.67,202.76,199.99,201.01,1423827,193.887104482302,193.973204247454,191.323244808879,192.299042147271,1488324.96550249,0.0,1.0
2020-07-17,203.66,204.18,201.69,204.18,1229664,194.834201898976,195.331667208745,192.949573706199,195.331667208745,1285366.57218866,0.0,1.0
2020-07-20,203.9,204.25,202.27,202.84,1136832,195.063801272716,195.398633692752,193.504438859403,194.049737372034,1188329.37371052,0.0,1.0
2020-07-21,206.22,206.27,203.96,205.0,953960,197.283261885529,197.331095088392,195.121201116151,196.116131735688,997173.451613687,0.0,1.0
2020-07-22,207.86,207.95,204.97,205.48,1274384,198.852190939415,198.938290704567,196.08743181397,196.575330483166,1332112.34429248,0.0,1.0
2020-07-23,207.37,208.735,206.3,207.7,1342619,198.383425551364,199.689271989506,197.359795010109,198.699124690255,1403438.32281449,0.0,1.0
2020-07-24,207.17,208.655,206.41,207.04,1022886,198.192092739914,199.612738864926,197.465028056406,198.067726412472,1069221.73175743,0.0,1.0
2020-07-27,207.02,207.77,205.16,207.57,1315204,198.048593131327,198.766091174263,196.269197984847,198.574758362813,1374781.45022446,0.0,1.0
2020-07-28,205.74,208.115,204.632,207.0,1395317,196.824063138051,199.096140274013,195.764079362621,198.029459850182,1458523.49048729,0.0,1.0
2020-07-29,205.8,206.54,203.66,204.97,1462797,196.881462981485,197.589394383848,194.834201898976,196.08743181397,1529060.2682504,0.0,1.0
2020-07-30,207.43,207.43,202.61,203.64,1442891,198.440825394798,198.440825394798,193.829704638867,194.815068617831,1508252.54598969,0.0,1.0
2020-07-31,205.22,206.8056,200.53,205.2,2318332,196.747530013471,198.267668808858,192.251155801585,196.728355709795,2418165.51906611,0.44,1.0
2020-08-03,200.23,206.45,199.5,205.39,1743758,191.963541246454,197.926749689509,191.263679162301,196.910511594712,1818848.8401125,0.0,1.0
2020-08-04,199.64,201.73,197.63,200.02,1385715,191.397899288029,193.40161402211,189.470881768649,191.762211057862,1445387.55978553,0.0,1.0
2020-08-05,198.53,199.605,196.71,196.71,1536271,190.333725434043,191.364344256597,188.58886379958,188.58886379958,1602426.90009076,0.0,1.0
2020-08-06,195.61,198.14,194.23,197.61,1386368,187.534277097432,189.959826512373,186.211250143828,189.451707464974,1446068.67969585,0.0,1.0
2020-08-07,195.44,195.72,193.53,195.17,1134461,187.371295516191,187.639735767647,185.540149515189,187.112442416573,1183313.89676943,0.0,1.0
2020-08-10,192.84,196.33,192.72,195.41,1012505,184.878636038387,188.224552029747,184.763590216334,187.342534060678,1056106.14824884,0.0,1.0
2020-08-11,193.55,194.72,192.05,194.72,1671275,185.559323818864,186.681020583876,184.121251043208,186.681020583876,1743244.53006611,0.0,1.0
2020-08-12,192.13,195.24,191.64,194.95,1690332,184.197948257909,187.179552479437,183.728177817862,186.901525076143,1763122.17498359,0.0,1.0
2020-08-13,194.67,194.79,190.0,191.13,4634084,186.633084824688,186.74813064674,182.155884916477,183.239233074138,4833639.93649569,0.0,1.0
2020-08-14,197.2,197.63,194.515,194.72,1242908,189.058634239628,189.470881768649,186.484483971203,186.681020583876,1296430.91195369,0.0,1.0
2020-08-17,196.72,199.63,196.67,197.2,1464492,188.598450951418,191.388312136191,188.550515192229,189.058634239628,1527556.90614984,0.0,1.0
2020-08-18,196.42,197.66,194.61,196.34,1172346,188.310836396287,189.499643224163,186.575561913661,188.234139181585,1222830.32525759,0.0,1.0
2020-08-19,197.57,199.14,194.86,195.08,1290554,189.413358857623,190.918541696144,186.815240709604,187.026158050034,1346128.67496668,0.0,1.0
2020-08-20,197.01,198.08,196.29,196.86,1371292,188.876478354712,189.902303601346,188.186203422396,188.732671077146,1430343.46718727,0.0,1.0
2020-08-21,193.64,197.06,193.18,197.06,1179494,185.645608185403,188.9244141139,185.204599200869,188.9244141139,1230286.13707846,0.0,1.0
2020-08-24,190.17,194.14,188.23,193.44,2116913,182.318866497718,186.124965777289,180.458959041203,185.453865148649,2208072.88320344,0.0,1.0
2020-08-25,192.37,193.81,189.61,191.63,2126845,184.428039902014,185.808589766645,181.781985994807,183.718590666024,2218432.58144139,0.0,1.0
2020-08-26,195.44,197.27,190.23,191.98,1504943,187.371295516191,189.125744302492,182.376389408745,184.054140980344,1569749.83339742,0.0,1.0
2020-08-27,199.58,200.46,195.4,196.37,948741,191.340376377003,192.184045738721,187.33294690884,188.262900637098,989596.301446169,0.0,1.0
2020-08-28,200.11,201.23,198.61,201.0,1280424,191.848495424401,192.922256430225,190.410422648745,192.701751937958,1335562.45032407,0.0,1.0
2020-08-31,199.99,202.23,199.7,199.7,1465101,191.733449602349,193.880971613996,191.455422199055,191.455422199055,1528192.13130357,0.0,1.0
2020-09-01,202.65,202.97,198.46,199.32,1441732,194.28363199118,194.590420849986,190.266615371179,191.091110429222,1503816.80024009,0.0,1.0
2020-09-02,209.73,210.31,202.5,202.64,1805486,201.071335492278,201.627390298865,194.139824713614,194.274044839342,1883235.01136015,0.0,1.0
2020-09-03,203.85,212.1,202.81,210.48,2032020,195.434090211705,203.343490477815,194.437026420583,201.790371880106,2119524.16567287,0.0,1.0
2020-09-04,202.74,206.5,200.12,206.07,1093447,194.369916357719,197.974685448698,191.858082576239,197.562437919676,1140533.72525,0.0,1.0
2020-09-08,198.0,202.07,197.84,201.87,1679671,189.825606386645,193.727577184592,189.672211957241,193.535834147838,1752002.08407393,0.0,1.0
2020-09-09,203.63,205.6,199.35,200.14,1155259,195.223172871275,197.111841783304,191.119871884735,191.877256879915,1205007.51376024,0.0,1.0
2020-09-10,202.05,206.4,201.76,204.36,1594490,193.708402880917,197.878813930321,193.430375477623,195.923034955428,1663152.96450022,0.0,1.0
2020-09-11,201.54,203.07,199.5,202.26,1189209,193.219458137194,194.686292368363,191.263679162301,193.909733069509,1240419.49072138,0.0,1.0
2020-09-14,201.96,204.42,201.68,203.33,1053616,193.622118514378,195.980557866454,193.353678262922,194.935558316144,1098987.4968453,0.0,1.0
2020-09-15,202.0,203.92,201.68,202.28,1013414,193.660467121728,195.501200274569,193.353678262922,193.928907373184,1057054.29219752,0.0,1.0
2020-09-16,202.53,204.56,202.27,203.33,1135395,194.168586169127,196.114777992182,193.919320221347,194.935558316144,1184288.11728435,0.0,1.0
2020-09-17,201.67,203.14,199.04,200.0,1202370,193.344091111084,194.753402431227,190.822670177766,191.743036754187,1254147.23825557,0.0,1.0
2020-09-18,201.0,204.03,200.86,201.27,1459741,192.701751937958,195.606658944783,192.56753181223,192.960605037576,1522601.31550057,0.0,1.0
2020-09-21,199.2,199.96,196.5,198.18,1724806,190.97606460717,191.704688146836,188.387533610988,189.998175119723,1799080.71677324,0.0,1.0
2020-09-22,199.97,201.3,195.94,198.08,1936552,191.714275298673,192.989366493089,187.850653108077,189.902303601346,2019945.06062054,0.0,1.0
2020-09-23,200.41,205.23,200.09,200.78,2258639,192.136109979533,196.757117165309,191.829321120726,192.490834597528,2355901.98031082,0.0,1.0
2020-09-24,195.68,201.08,195.22,200.42,1975640,187.601387160296,192.778449152659,187.160378175762,192.14569713137,2060716.29347642,0.0,1.0
2020-09-25,196.36,197.87,192.19,194.34,1217804,188.25331348526,189.700973412755,184.255471168936,186.316708814043,1270245.86719279,0.0,1.0
2020-09-28,203.43,204.9,198.52,198.76,1568818,195.031429834521,196.440741154664,190.324138282206,190.554229926311,1636375.46015422,0.0,1.0
2020-09-29,205.09,205.43,202.2,202.74,1340319,196.622897039581,196.948860202063,193.852210158483,194.369916357719,1398036.68773461,0.0,1.0
2020-09-30,206.3,208.235,203.66,205.96,1583929,197.782942411943,199.63805629254,195.251934326788,197.456979249461,1652137.17985555,0.0,1.0
2020-10-01,206.18,207.71,204.27,206.72,1391943,197.667896589891,199.13473082106,195.836750588888,198.185602789127,1451883.75396856,0.0,1.0
2020-10-02,205.52,207.92,204.38,204.86,877428,197.035144568602,199.336061009652,195.942209259103,196.402392547313,915212.374700061,0.0,1.0
2020-10-05,206.51,207.9,204.74,207.06,907660,197.984272600535,199.316886705977,196.287346725261,198.511565951609,946746.244729206,0.0,1.0
2020-10-06,205.65,209.38,204.7719,207.87,986720,197.159777542492,200.735785177958,196.317929739623,199.288125250464,1029210.77782342,0.0,1.0
2020-10-07,208.37,209.115,206.39,206.67,1084588,199.767482842349,200.481725654259,197.869226778483,198.137667029939,1131293.23323531,0.0,1.0
2020-10-08,208.07,212.95,207.94,210.0,894029,199.479868287218,204.15839838402,199.355235313328,201.330188591896,932528.257749604,0.0,1.0
2020-10-09,209.19,210.51,208.32,209.39,987387,200.553629293041,201.819133335619,199.719547083161,200.745372329796,1029906.50061084,0.0,1.0
2020-10-12,214.52,214.88,208.8,209.81,1848040,205.663581222541,206.008718688698,200.179730371371,201.148032706979,1927621.49936028,0.0,1.0
2020-10-13,210.89,216.49,210.12,213.63,1279267,202.183445105452,207.552250134569,201.445234413948,204.810324708984,1334355.62683824,0.0,1.0
2020-10-14,210.09,214.42,209.06,211.46,1176332,201.416472958435,205.567709704163,200.428996319151,202.729912760202,1226987.97297975,0.0,1.0
2020-10-15,212.78,213.37,208.08,208.53,1058523,203.995416802779,204.561058761204,199.489455439056,199.920877271753,1104105.80526793,0.0,1.0
2020-10-16,212.88,215.26,212.685,213.36,1706050,204.091288321156,206.373030458531,203.904338860321,204.551471609366,1779517.03371335,0.0,1.0
2020-10-19,209.19,214.6,208.625,212.5,856622,200.553629293041,205.740278437242,200.011955214211,203.726976551323,893510.413208054,0.0,1.0
2020-10-20,206.36,211.54,206.145,210.66,1383457,197.84046532297,202.806609974903,197.634341558459,201.962940613185,1443032.32432225,0.0,1.0
2020-10-21,206.44,209.84,206.105,206.44,863610,197.917162537671,201.176794162493,197.595992951108,197.917162537671,900799.335004947,0.0,1.0
2020-10-22,207.47,207.74,205.23,206.51,767367,198.904639176955,199.163492276574,196.757117165309,197.984272600535,800411.856399001,0.0,1.0
2020-10-23,207.31,208.46,204.87,207.61,778878,198.751244747552,199.853767208889,196.411979699151,199.038859302683,812418.550560996,0.0,1.0
2020-10-26,202.17,206.41,200.2,205.52,1389740,193.82344870297,197.888401082158,191.934779790941,197.035144568602,1449585.88695102,0.0,1.0
2020-10-27,199.48,203.2,199.28,202.79,1067286,191.244504858626,194.810925342254,191.052761821872,194.417852116907,1113246.16326824,0.0,1.0
2020-10-28,194.7,196.95,192.43,196.45,1650322,186.661846280201,188.818955443685,184.485562813041,188.3395978518,1721389.23836457,0.0,1.0
2020-10-29,186.8,194.73,186.4,194.73,1866969,179.08799632841,186.690607735714,178.704510254902,186.690607735714,1947365.6322586,0.0,1.0
2020-10-30,184.01,188.61,180.56,187.15,3079695,176.854189950224,181.275304421019,173.538354097128,179.872081132463,3204304.50140592,0.46,1.0
2020-11-02,180.64,186.06,180.31,186.06,2451066,173.615243044446,178.824469225252,173.298076136758,178.824469225252,2550240.14295019,0.0,1.0
2020-11-03,179.96,184.32,179.82,182.83,2302612,172.961686992241,177.152134621082,172.827131334434,175.720077977281,2395779.45107918,0.0,1.0
2020-11-04,183.48,186.635,179.52,179.52,3127809,176.344800674241,179.377108534102,172.538797781991,172.538797781991,3254365.27261237,0.0,1.0
2020-11-05,185.38,188.025,184.2,186.15,1600435,178.170913173048,180.713053993755,177.036801200105,178.910969290985,1665191.22013952,0.0,1.0
2020-11-06,190.35,191.64,184.67,186.46,1486828,182.94763902519,184.187473300695,177.488523765599,179.208913961843,1546987.49493581,0.0,1.0
2020-11-09,192.91,204.3,191.145,195.0,2548256,185.408085339371,196.355149213797,183.711722939164,187.416809088059,2651362.60945797,0.0,1.0
2020-11-10,200.08,201.23,192.51,194.14,2425416,192.299257242763,193.404535860462,185.02364060278,186.590252904388,2523552.3019591,0.0,1.0
2020-11-11,201.42,202.69,198.93,201.47,1835895,193.587147110342,194.807759149019,191.193978625064,193.635202702416,1910178.31720629,0.0,1.0
2020-11-12,199.96,201.74,198.81,199.87,1663862,192.183923821786,193.894702899615,191.078645204087,192.097423756053,1731184.58039457,0.0,1.0
2020-11-13,204.44,204.79,200.03,200.73,1519929,196.489704871604,196.826094016121,192.251201650689,192.923979939723,1581427.81558479,0.0,1.0
2020-11-16,208.03,208.31,204.45,206.86,1913928,199.940096382507,200.209207698121,196.499315990018,198.815595527979,1991368.66013252,0.0,1.0
2020-11-17,207.19,209.41,202.68,206.49,1680438,199.132762435666,201.266430723745,194.798148030604,198.459984146632,1748431.2724908,0.0,1.0
2020-11-18,203.36,208.35,203.36,206.2,1389809,195.451704082808,200.24765217178,195.451704082808,198.181261712604,1446042.94736799,0.0,1.0
2020-11-19,202.92,204.8,201.22,202.82,1338017,195.028814872558,196.835705134536,193.394924742047,194.932703688411,1392155.35826036,0.0,1.0
2020-11-20,198.67,203.57,197.86,202.9,1796592,190.94408954628,195.653537569519,190.165588954684,195.009592635729,1869285.05348415,0.0,1.0
2020-11-23,203.18,203.38,198.83,199.87,1448473,195.278703951342,195.470926319638,191.097867440916,192.097423756053,1507080.58884563,0.0,1.0
2020-11-24,207.93,210.11,204.62,205.61,1629821,199.843985198359,201.93920901278,196.66270500307,197.614205726132,1695766.22580674,0.0,1.0
2020-11-25,208.07,208.9,203.6,207.5,1030830,199.978540856166,200.776263684592,195.682370924763,199.430707106524,1072539.06935078,0.0,1.0
2020-11-27,206.58,209.58,206.08,207.67,632434,198.546484212365,201.429819736797,198.065928291626,199.594096119575,658023.314984812,0.0,1.0
2020-11-30,204.89,207.3,204.44,205.43,2077759,196.922205200268,199.238484738229,196.489704871604,197.441205594666,2161828.53059692,0.0,1.0
2020-12-01,210.69,210.94,207.435,207.48,1679671,202.496653880836,202.736931841206,199.368234836828,199.411484869694,1747633.23841516,0.0,1.0
2020-12-02,209.08,213.2,208.62,210.46,1326751,200.949263816058,204.909044602944,200.507152368978,202.275598157297,1380433.51745702,0.0,1.0
2020-12-03,210.18,210.9,207.62,208.5,1288460,202.006486841683,202.698487367547,199.546040527501,200.391818948001,1340593.20091161,0.0,1.0
2020-12-04,211.6,212.715,209.51,210.31,1094358,203.371265656581,204.442905359828,201.362541907893,202.131431381075,1138637.51623118,0.0,1.0
2020-12-07,207.2,214.0,206.83,211.7,1450438,199.142373554081,205.677934076126,198.786762172734,203.467376840728,1509125.09596249,0.0,1.0
2020-12-08,209.59,210.61,204.8,206.63,1497111,201.439430855211,202.419764933518,196.835705134536,198.594539804439,1557686.56194991,0.0,1.0
2020-12-09,207.05,211.95,205.1,209.9,1578365,198.998206777859,203.707654801098,197.124038686979,201.737375526069,1642228.23180918,0.0,1.0
2020-12-10,206.24,207.1946,204.94,205.78,1685031,198.219706186263,199.137183550137,196.970260792342,197.777594739183,1753210.11278991,0.0,1.0
2020-12-11,204.11,207.7,203.67,204.2,1453281,196.172537963916,199.622929474819,195.749648753666,196.259038029649,1512083.12839671,0.0,1.0
2020-12-14,203.96,208.07,203.87,206.31,2202187,196.028371187695,199.978540856166,195.941871121962,198.286984015166,2291291.09117545,0.0,1.0
2020-12-15,208.03,209.163,203.4,204.63,1794406,199.940096382507,201.029036098901,195.490148556467,196.672316121484,1867010.60434549,0.0,1.0
2020-12-16,209.21,212.22,207.66,209.12,1330276,201.07420835545,203.967154998297,199.58448500116,200.987708289717,1384101.14472773,0.0,1.0
2020-12-17,211.3,213.62,209.49,209.765,2148473,203.082932104137,205.312711576365,201.343319671064,201.60762542747,2235403.73480137,0.0,1.0
2020-12-18,205.49,211.83,204.53,211.36,3485420,197.498872305155,203.59232138012,196.576204937337,203.140598814626,3626445.79911004,0.0,1.0
2020-12-21,209.15,209.45,201.36,205.69,2415492,201.016541644961,201.304875197405,193.529480399854,197.69109467345,2513226.76067273,0.0,1.0
2020-12-22,209.23,210.85,206.14,208.41,2259410,201.09343059228,202.650431775473,198.123595002115,200.305318882268,2350829.42743406,0.0,1.0
2020-12-23,207.9,211.66,207.1397,210.37,1051311,199.815151843115,203.428932367069,199.08441851004,202.189098091564,1093848.76413981,0.0,1.0
2020-12-24,210.61,210.99,208.0,209.55,429996,202.419764933518,202.78498743328,199.911263027263,201.400986381552,447394.342097688,0.0,1.0
2020-12-28,206.83,212.4,206.72,211.49,1278516,198.786762172734,204.140155129762,198.681039870172,203.265543354018,1330246.85039249,0.0,1.0
2020-12-29,206.91,208.95,206.15,208.15,655657,198.863651120052,200.824319276666,198.13320612053,200.055429803484,682185.955582713,0.0,1.0
2020-12-30,206.71,209.15,206.54,207.74,734561,198.671428751757,201.016541644961,198.508039738706,199.661373948479,764282.540594842,0.0,1.0
2020-12-31,211.27,211.55,206.18,207.4,1024592,203.054098748893,203.323210064507,198.162039475774,199.334595922376,1066048.66965868,0.0,1.0
2021-01-04,204.55,212.0,203.57,211.04,1702178,196.595427174166,203.755710393172,195.653537569519,202.833043025353,1771050.90848091,0.0,1.0
2021-01-05,204.3,206.47,202.07,205.25,1546650,196.355149213797,198.440761909802,194.211869807303,197.2682054632,1609229.99098919,0.0,1.0
2021-01-06,206.78,208.0,203.01,205.27,1732136,198.73870658066,199.911263027263,195.115314938291,197.28742770003,1802221.05820455,0.0,1.0
2021-01-07,206.56,208.59,205.37,207.63,1356319,198.527261975535,200.478319013734,197.383538884178,199.555651645916,1411197.88714219,0.0,1.0
2021-01-08,205.22,208.17,203.57,206.0,1294490,197.239372107956,200.074652040314,195.653537569519,197.989039344308,1346867.1845832,0.0,1.0
2021-01-11,202.13,205.795,201.69,204.64,1187027,194.269536517791,197.792011416805,193.846647307541,196.681927239899,1235056.05567771,0.0,1.0
2021-01-12,202.48,204.7,200.65,201.63,1800920,194.605925662308,196.739593950388,192.847090992405,193.788980597053,1873788.17144943,0.0,1.0
2021-01-13,206.9,207.56,201.56,202.33,2229709,198.854040001638,199.488373817013,193.721702768149,194.461758886087,2319926.67635116,0.0,1.0
2021-01-14,206.62,207.9,203.54,206.74,1404948,198.584928686024,199.815151843115,195.624704214274,198.700262107001,1461794.49609174,0.0,1.0
2021-01-15,207.93,208.97,205.82,206.32,1783163,199.843985198359,200.843541513496,197.816039212842,198.296595133581,1855312.69415981,0.0,1.0
2021-01-19,209.16,210.14,207.71,208.93,1668948,201.026152763376,201.968042368024,199.632540593234,200.805097039836,1736476.36828076,0.0,1.0
2021-01-20,211.94,212.8,208.42,209.07,1318604,203.698043682683,204.524599866353,200.314930000683,200.939652697643,1371956.87649973,0.0,1.0
2021-01-21,209.47,214.125,209.36,211.62,1677674,201.324097434234,205.798073056311,201.218375131672,203.39048789341,1745555.43652591,0.0,1.0
2021-01-22,206.46,209.38,206.31,209.05,1225376,198.431150791388,201.237597368501,198.286984015166,200.920430460814,1274956.71899807,0.0,1.0
2021-01-25,208.66,209.83,205.7,205.8,1191078,200.545596842638,201.670097697166,197.700705791865,197.796816976013,1239270.96576952,0.0,1.0
2021-01-26,209.96,211.44,207.155,208.96,1393110,201.795042236558,203.217487761944,199.099123521214,200.833930395081,1449477.51123199,0.0,1.0
2021-01-27,206.8,211.62,204.95,207.65,2015662,198.75792881749,203.39048789341,196.979871910757,199.574873882746,2097218.98431918,0.0,1.0
2021-01-28,206.56,210.42,206.55,208.54,1409415,198.527261975535,202.237153683637,198.517650857121,200.43026342166,1466442.23822457,0.0,1.0
2021-01-29,203.1,206.68,202.32,205.61,1619453,195.643926451104,199.092499846943,194.89256129782,198.061780982823,1681171.04510373,0.46,1.0
2021-02-01,206.68,209.13,203.26,204.22,2252165,199.092499846943,201.452557059179,195.798052636393,196.722809748126,2337995.96950084,0.0,1.0
2021-02-02,210.18,211.57,208.05,208.53,1419712,202.464010150138,203.802981384835,200.412205308479,200.874583864346,1473817.83033303,0.0,1.0
2021-02-03,205.27,210.34,204.78,209.5,1523594,197.734262839085,202.618136335427,197.262251396637,201.80897386266,1581658.81769571,0.0,1.0
2021-02-04,208.1,208.51,204.2644,205.96,1529476,200.460369741382,200.855318091185,196.765579764544,198.398932013143,1587764.98322648,0.0,1.0
2021-02-05,223.22,223.4,209.57,210.65,2129366,215.025294251184,215.198686209634,201.876404068724,202.916755819424,2210517.04719331,0.0,1.0
2021-02-08,225.64,225.72,221.12,223.87,1442274,217.356452803678,217.433515896323,213.002388069267,215.65143187892,1497239.67778376,0.0,1.0
2021-02-09,228.45,229.19,225.07,225.28,1456497,220.063293932815,220.776127539776,216.807378268587,217.009668886778,1512004.72238493,0.0,1.0
2021-02-10,226.55,230.62,225.78,228.965,1870103,218.233045482509,222.153630320795,217.491313215806,220.559387591713,1941373.42359527,0.0,1.0
2021-02-11,229.31,232.15,227.7,228.9,1357121,220.891722178742,223.627461967621,219.340827439273,220.49677382894,1408841.46060567,0.0,1.0
2021-02-12,228.04,231.2,226.23,228.85,1451220,219.668345583012,222.712337742468,217.924793111931,220.448609396037,1506526.61366241,0.0,1.0
2021-02-16,227.1,230.33,224.6204,224.89,2622604,218.762854244439,221.874276609959,216.374283687925,216.633986310136,2722552.55791507,0.0,1.0
2021-02-17,229.2,229.26,225.63,226.04,940098,220.785760426356,220.84355774584,217.346819917098,217.7417682669,975925.536066766,0.0,1.0
2021-02-18,227.26,229.82,225.32,228.01,2918245,218.916980429728,221.382999394351,217.0482004331,219.63944692327,3029460.5626213,0.0,1.0
2021-02-19,228.34,229.67,227.72,228.54,1342916,219.957332180429,221.238506095643,219.360093212434,220.14998991204,1394095.10199217,0.0,1.0
2021-02-22,228.72,229.96,226.63,228.08,2027486,220.32338187049,221.517859806479,218.310108575153,219.706877129334,2104754.35690519,0.0,1.0
2021-02-23,231.28,231.425,226.91,229.79,2044839,222.789400835112,222.92907769053,218.579829399409,221.354100734609,2122768.68714243,0.0,1.0
2021-02-24,233.7,235.88,229.97,230.95,1563655,225.120559387607,227.220528662168,221.527492693059,222.471515577954,1623246.559506,0.0,1.0
2021-02-25,230.96,235.15,230.23,233.43,1517744,222.481148464534,226.517327941788,221.777947744154,224.860471449932,1575585.87169861,0.0,1.0
2021-02-26,227.71,232.13,226.87,232.13,1762815,219.350460325853,223.608196194459,218.541297853087,223.608196194459,1829996.63211871,0.0,1.0
2021-03-01,232.51,234.46,228.8,228.92,1644340,223.974245884521,225.852658767729,220.400444963134,220.516039602101,1707006.4992969,0.0,1.0
2021-03-02,232.53,234.69,230.61,232.95,1426257,223.993511657682,226.074215159082,222.143997434215,224.398092894065,1480612.2630768,0.0,1.0
2021-03-03,228.01,235.0,227.79,230.98,1647056,219.63944692327,226.372834643079,219.427523418498,222.500414237695,1709826.00721625,0.0,1.0
2021-03-04,226.04,230.95,224.96,228.12,1607118,217.7417682669,222.471515577954,216.7014165162,219.745408675656,1668365.95298846,0.0,1.0
2021-03-05,232.76,233.005,225.67,228.17,1322223,224.215068049034,224.451073770258,217.38535146342,219.793573108559,1372613.48292924,0.0,1.0
2021-03-08,230.0,235.0,229.895,233.55,1508832,221.556391352801,226.372834643079,221.455246043705,224.976066088899,1566334.23157446,0.0,1.0
2021-03-09,231.5,233.58,229.93,230.31,1478136,223.001324339884,225.00496474864,221.488961146737,221.855010836798,1534468.39391168,0.0,1.0
2021-03-10,229.75,232.21,229.11,231.32,1186937,221.315569188287,223.685259287104,220.699064447131,222.827932381434,1232171.67572155,0.0,1.0
2021-03-11,228.0,230.63,227.82,229.54,1480491,219.62981403669,222.163263207376,219.45642207824,221.113278570095,1536913.14396692,0.0,1.0
2021-03-12,228.0,229.99,227.29,229.0,1701355,219.62981403669,221.54675846622,218.94587908947,220.593102694745,1766194.36528412,0.0,1.0
2021-03-15,225.5,228.24,224.95,227.5,1790312,217.22159239155,219.861003314623,216.69178362962,219.148169707662,1858541.55452598,0.0,1.0
2021-03-16,226.75,228.1,224.88,225.61,2375564,218.42570321412,219.726142902495,216.624353423556,217.327554143937,2466097.75806449,0.0,1.0
2021-03-17,225.79,227.7,225.32,227.51,1922383,217.500946102387,219.340827439273,217.0482004331,219.157802594242,1995645.83671131,0.0,1.0
2021-03-18,224.54,226.52,223.92,226.0,1621382,216.296835279817,218.204146822767,215.699596311822,217.703236720578,1683173.56011714,0.0,1.0
2021-03-19,222.9,224.97,221.87,224.0,2655193,214.717041880606,216.711049402781,213.724854562808,215.776659404467,2756383.53861589,0.0,1.0
2021-03-22,223.4,224.64,221.82,222.18,2656340,215.198686209634,216.393164145623,213.676690129906,214.023474046806,2757574.25127549,0.0,1.0
2021-03-23,223.98,226.13,222.93,224.12,1981962,215.757393631306,217.828464246126,214.745940540347,215.892254043434,2057495.41783299,0.0,1.0
2021-03-24,225.21,227.28,223.34,223.74,2359073,216.942238680714,218.93624620289,215.14088889015,215.526204353372,2448978.2790152,0.0,1.0
2021-03-25,225.03,226.098,222.84,225.71,2002313,216.768846722264,217.797639009068,214.659244561122,217.423883009742,2078622.00312994,0.0,1.0
2021-03-26,228.31,228.49,223.41,225.98,2355304,219.928433520687,220.101825479137,215.208319096214,217.683970947417,2445065.64081637,0.0,1.0
2021-03-29,233.63,234.04,226.02,227.82,1599372,225.053129181543,225.448077531346,217.722502493739,219.45642207824,1660324.74962203,0.0,1.0
2021-03-30,232.09,234.5,231.2,232.62,1102992,223.569664648137,225.891190314051,222.712337742468,224.080207636907,1145027.4959391,0.0,1.0
2021-03-31,230.11,232.83,229.63,232.22,1633191,221.662353105187,224.282498255098,221.19997454932,223.694892173684,1695432.60614789,0.0,1.0
2021-04-01,231.8,233.05,228.92,230.17,1480163,223.290310937301,224.494421759871,220.516039602101,221.72015042467,1536572.64374692,0.0,1.0
2021-04-05,233.98,234.07,231.98,232.66,1164475,225.390280211862,225.476976191087,223.463702895751,224.118739183229,1208853.6393135,0.0,1.0
2021-04-06,234.22,234.5,232.905,234.23,1034975,225.621469489796,225.891190314051,224.354744904453,225.631102376376,1074418.33903561,0.0,1.0
2021-04-07,236.27,236.67,233.51,233.81,1020310,227.59621123881,227.981526702032,224.937534542576,225.226521139993,1059194.44962576,0.0,1.0
2021-04-08,235.0,238.5,234.8,237.32,1394739,226.372834643079,229.744344946274,226.180176911468,228.607664329768,1447893.09864315,0.0,1.0
2021-04-09,237.0,238.57,234.7,236.05,1226729,228.299411959191,229.811775152338,226.083848045662,227.384287734038,1273480.16582701,0.0,1.0
2021-04-12,238.83,239.03,235.94,237.0,1497566,230.062230203432,230.254887935043,227.278325981652,228.299411959191,1554638.8795055,0.0,1.0
2021-04-13,239.24,239.85,236.25,238.31,1389084,230.457178553235,231.044784634649,227.576945465649,229.561320101243,1442022.58417927,0.0,1.0
2021-04-14,234.87,239.99,233.71,239.22,1826069,226.247607117532,231.179645046777,225.130192274187,230.437912780074,1895661.26905908,0.0,1.0
2021-04-15,236.5,237.72,234.6,235.14,1232738,227.817767630163,228.992979792991,225.987519179857,226.507695055207,1279718.17138199,0.0,1.0
2021-04-16,239.12,240.02,235.8,238.14,1944105,230.341583914268,231.208543706519,227.143465569524,229.397561029374,2018195.67140349,0.0,1.0
2021-04-19,235.83,239.195,235.58,239.14,1259446,227.172364229265,230.413830563623,226.931542064751,230.36084968743,1307444.02466248,0.0,1.0
2021-04-20,234.82,237.09,234.53,235.86,1377934,226.199442684629,228.386107938416,225.920088973793,227.201262889007,1430447.65291982,0.0,1.0
2021-04-21,233.5,237.05,233.34,234.78,1265905,224.927901655996,228.347576392093,224.773775470707,226.160911138307,1314149.17990954,0.0,1.0
2021-04-22,231.15,233.3084,229.9,232.34,1866735,222.664173309565,224.743335549112,221.460062486995,223.810486812651,1937877.06767761,0.0,1.0
2021-04-23,230.89,232.23,230.4014,231.53,1018613,222.41371825847,223.704525060265,221.943055420144,223.030222999626,1057432.77623139,0.0,1.0
2021-04-26,229.52,232.43,229.41,231.54,1666807,221.094012796934,223.897182791876,220.988051044548,223.039855886207,1730329.72625709,0.0,1.0
2021-04-27,233.79,235.08,230.0,230.71,1518336,225.207255366832,226.449897735724,221.556391352801,222.24032630002,1576200.4330713,0.0,1.0
2021-04-28,238.38,239.08,232.775,233.88,2881003,229.628750307307,230.303052367946,224.229517378905,225.293951346057,2990799.25410432,0.0,1.0
2021-04-29,239.27,240.03,235.79,238.9,1925057,230.486077212977,231.218176593099,227.133832682943,230.129660409496,1998421.74399273,0.0,1.0
2021-04-30,251.44,254.84,240.05,240.08,4096882,242.700577397123,245.982401940354,231.706465177296,231.735422452677,4244406.91953711,0.51,1.0
2021-05-03,252.46,253.86,249.19,251.47,1613754,243.685124760092,245.036464277893,240.528781743513,242.729534672504,1671863.78422193,0.0,1.0
2021-05-04,253.93,254.27,251.44,252.33,1443282,245.104031253784,245.432213708107,242.700577397123,243.559643233439,1495253.24567399,0.0,1.0
2021-05-05,254.36,255.65,252.7,253.84,1127175,245.519085534251,246.764248375654,243.916782963144,245.017159427639,1167763.52590317,0.0,1.0
2021-05-06,256.63,257.56,254.59,256.17,1421361,247.710186038115,248.60786157494,245.741091312176,247.266174482266,1472542.89080334,0.0,1.0
2021-05-07,258.52,259.64,255.19,255.66,1642076,249.534494387147,250.615566001388,246.320236819805,246.773900800781,1701205.63316342,0.0,1.0
2021-05-10,258.45,260.97,257.42,258.56,1587752,249.466927411256,251.899338543299,248.47272762316,249.573104087655,1644925.47632783,0.0,1.0
2021-05-11,254.12,257.9,253.07,257.9,1667159,245.287427331199,248.936044029263,244.273922692848,248.936044029263,1727191.84872022,0.0,1.0
2021-05-12,249.72,255.24,249.45,253.15,2093976,241.040360275252,246.368498945441,240.779744796819,244.351142093866,2169378.13286901,0.0,1.0
2021-05-13,252.0,253.65,249.03,249.58,1414295,243.241113204243,244.833763350223,240.374342941479,240.905226323472,1465222.45069952,0.0,1.0
2021-05-14,254.24,255.49,251.96,253.49,978488,245.403256432725,246.609809573619,243.202503503734,244.679324548189,1013722.44499208,0.0,1.0
2021-05-17,255.2,255.58,253.28,253.79,1404280,246.329889244932,246.696681399764,244.476623620519,244.968897302003,1454846.81984191,0.0,1.0
2021-05-18,254.21,257.43,254.01,257.43,1691511,245.374299157344,248.482380048287,245.181250654801,248.482380048287,1752420.74164527,0.0,1.0
2021-05-19,252.23,253.49,248.6,253.3,1724339,243.463118982168,244.679324548189,239.959288661011,244.495928470773,1786430.84746588,0.0,1.0
2021-05-20,254.65,256.11,252.25,252.39,1861986,245.799005862939,247.208259931503,243.482423832422,243.617557784202,1929034.38822041,0.0,1.0
2021-05-21,253.21,255.5,252.365,254.39,1895253,244.409056644629,246.619461998746,243.593426721384,245.548042809633,1963499.3020237,0.0,1.0
2021-05-24,253.18,255.36,253.12,253.97,737304,244.380099369247,246.484328046966,244.322184818484,245.142640954292,763853.632934118,0.0,1.0
2021-05-25,252.31,254.2,251.5,253.56,1059715,243.540338383185,245.364646732217,242.758491947885,244.746891524079,1097874.35389578,0.0,1.0
2021-05-26,251.09,252.46,250.34,252.06,1050849,242.362742517672,243.685124760092,241.638810633136,243.299027755006,1088689.09746208,0.0,1.0
2021-05-27,253.88,255.04,250.29,251.5,2060024,245.055769128148,246.175450442897,241.5905485075,242.758491947885,2134203.55285129,0.0,1.0
2021-05-28,253.37,255.05,252.7752,254.53,1764101,244.563495446663,246.185102868025,243.9893692001,245.683176761413,1827624.6401928,0.0,1.0
2021-06-01,253.24,255.85,252.09,255.08,2095087,244.43801392001,246.957296878197,243.327985030387,246.214060143406,2170529.13894817,0.0,1.0
2021-06-02,252.95,255.46,252.37,253.97,1780087,244.158093591323,246.580852298238,243.598252933948,245.142640954292,1844186.28122022,0.0,1.0
2021-06-03,251.51,254.19,250.06,252.72,1535032,242.768144373013,245.354994307089,241.368542729575,243.936087813398,1590307.07804396,0.0,1.0
2021-06-04,251.02,252.0,248.1728,251.42,1314725,242.295175541782,243.241113204243,239.546937059579,242.681272546868,1362067.02738532,0.0,1.0
2021-06-07,247.52,251.38,246.92,251.13,1111785,238.916826747279,242.64266284636,238.33768123965,242.401352218181,1151819.34628275,0.0,1.0
2021-06-08,244.8,246.13,243.01,246.0,1734157,236.291367112693,237.575139654605,234.563583014933,237.449658127952,1796602.38453627,0.0,1.0
2021-06-09,245.75,246.38,243.54,245.0,1256570,237.208347499773,237.816450282783,235.075161546672,236.484415615236,1301817.91979431,0.0,1.0
2021-06-10,249.44,251.17,246.08,246.57,1461963,240.770092371692,242.439961918689,237.526877528969,237.999846360199,1514606.93115087,0.0,1.0
2021-06-11,250.11,251.96,248.72,249.77,1184858,241.416804855211,243.202503503734,240.075117762537,241.088622400888,1227523.63721213,0.0,1.0
2021-06-14,250.06,250.53,247.825,250.45,1211841,241.368542729575,241.822206710552,239.211225713657,241.744987309534,1255478.27000602,0.0,1.0
2021-06-15,251.82,252.82,249.26,249.55,1359256,243.067369551954,244.03261206467,240.596348719403,240.876269048091,1408201.54737733,0.0,1.0
2021-06-16,244.1,252.24,242.52,251.93,4865552,235.615697353793,243.472771407295,234.090614183703,243.173546228353,5040756.01302835,0.0,1.0
2021-06-17,232.84,244.25,232.61,243.18,7322868,224.747066660619,235.7604837307,224.525060882694,234.727674242095,7586557.68217315,0.0,1.0
2021-06-18,230.1,234.0,229.21,231.65,3736025,222.102302175779,225.866747975369,221.243236339463,223.598428070488,3870555.79378748,0.0,1.0
2021-06-21,234.0,234.48,230.46,231.54,2467368,225.866747975369,226.330064381472,222.449789480357,223.492251394089,2556215.63233806,0.0,1.0
2021-06-22,233.56,235.69,232.22,232.96,1623710,225.442041269774,227.498007821857,224.148616302735,224.862895762145,1682178.29054427,0.0,1.0
2021-06-23,235.54,236.34,233.12,233.77,1316294,227.35322144495,228.125415455122,225.017334564179,225.644742197444,1363692.52561953,0.0,1.0
2021-06-24,238.48,238.94,235.29,235.5,1942943,230.191034432333,230.635045988182,227.111910816771,227.314611744441,2012906.57467464,0.0,1.0
2021-06-25,243.71,244.585,238.48,239.11,3825104,235.239252773834,236.08383997246,230.191034432333,230.799137215344,3962842.44592572,0.0,1.0
2021-06-28,240.93,244.28,239.95,244.11,1074608,232.555878588485,235.789441006081,231.609940926024,235.62534977892,1113303.63700735,0.0,1.0
2021-06-29,242.9,243.58,241.13,241.72,1023777,234.457406338534,235.113771247181,232.748927091028,233.31842017353,1060642.25986078,0.0,1.0
2021-06-30,238.76,242.83,237.87,242.47,1564409,230.461302335893,234.389839362644,229.602236499577,234.042352058067,1620741.91655658,0.0,1.0
2021-07-01,238.68,240.22,238.01,240.22,1235803,230.384082934876,231.870556404457,229.737370451357,231.870556404457,1280303.11939292,0.0,1.0
2021-07-02,239.59,241.39,238.705,239.03,926740,231.262453621447,232.999890144334,230.408213997694,230.721917814326,960111.047526344,0.0,1.0
2021-07-06,237.72,239.545,236.46,239.08,1390371,229.457450122669,231.219017708375,228.241244556648,230.770179939962,1440436.96965735,0.0,1.0
2021-07-07,239.05,239.7147,237.02,237.02,956238,230.741222664581,231.382819362782,228.781780363769,228.781780363769,990671.243136689,0.0,1.0
2021-07-08,235.21,238.22,234.34,237.02,1066193,227.034691415754,229.940071379027,226.194930429692,228.781780363769,1104585.62066519,0.0,1.0
2021-07-09,236.31,238.0,235.03,237.22,1371258,228.096458179741,229.72771802623,226.860947763465,228.974828866312,1420635.7282613,0.0,1.0
2021-07-12,232.79,236.58,231.55,235.74,1317566,224.698804534983,228.357073658174,223.501903819216,227.546269947493,1365010.32915931,0.0,1.0
2021-07-13,231.64,233.47,231.03,232.94,1361014,223.588775645361,225.35516944363,222.999977712604,224.84359091189,1410022.85132617,0.0,1.0
2021-07-14,230.43,232.67,228.18,231.96,1332850,222.420832204975,224.582975433457,220.249036551366,223.897653249429,1380844.69181808,0.0,1.0
2021-07-15,231.26,232.73,229.03,229.03,1551251,223.221983490529,224.64088998422,221.069492687174,221.069492687174,1607110.1091852,0.0,1.0
2021-07-16,231.73,232.83,230.18,231.78,2054298,223.675647471505,224.737414235492,222.179521576796,223.723909597141,2128271.36490415,0.0,1.0
2021-07-19,226.79,230.78,223.19,230.78,1512517,218.907349458692,222.758667084425,215.432476412917,222.758667084425,1566981.33378445,0.0,1.0
2021-07-20,228.79,230.32,226.78,226.95,1206392,220.837834484122,222.314655528576,218.897697033564,219.061788260726,1249833.05657186,0.0,1.0
2021-07-21,230.06,236.37,229.6,229.6,2669770,222.06369247527,228.154372730504,221.619680919421,221.619680919421,2765905.94055983,0.0,1.0
2021-07-22,232.51,233.61,230.1,230.1,1724105,224.428536631423,225.49030339541,222.102302175779,222.102302175779,1786188.421343,0.0,1.0
2021-07-23,232.48,234.09,232.285,233.38,897156,224.399579356041,225.953619801513,224.211357066062,225.268297617485,929461.755135795,0.0,1.0
2021-07-26,251.56,257.23,245.5,246.07,12773683,242.816406498648,248.289331545744,236.967036871594,237.517225103842,13233651.4727966,0.0,1.0
2021-07-27,259.58,260.165,250.23,250.86,7212915,250.557651450625,251.122318320563,241.532633956737,242.140736739748,7472645.37666279,0.0,1.0
2021-07-28,262.29,265.2,257.86,261.0,6286284,253.173458660083,255.982314372084,248.897434328754,251.92829581868,6512647.25412532,0.0,1.0
2021-07-29,263.77,265.1,262.18,264.0,4635756,254.602017578902,255.885790120813,253.067281983684,254.824023356826,4802685.27228406,0.0,1.0
2021-07-30,260.03,264.99,257.48,262.39,3737960,251.484284262831,256.281277109594,249.018088343629,253.766724407662,3864980.03900778,0.51,1.0
2021-08-02,259.94,262.57,259.315,261.92,1608877,251.397242053918,253.940808825488,250.7927822698,253.312170650005,1663548.43021828,0.0,1.0
2021-08-03,264.06,267.34,260.05,260.75,3144238,255.381840950826,258.554045897878,251.503626975923,252.180621934136,3251082.70497537,0.0,1.0
2021-08-04,259.41,264.67,259.25,262.89,2895529,250.884660156986,255.971793700125,250.729918452252,254.250292234956,2993922.29648475,0.0,1.0
2021-08-05,262.4,262.4,259.26,260.54,2883885,253.776395764208,253.776395764208,250.739589808798,251.977523446672,2981882.62041165,0.0,1.0
2021-08-06,261.52,263.7,260.61,263.55,2009037,252.925316388169,255.033672115174,252.045222942493,254.888601766985,2077306.31216708,0.0,1.0
2021-08-09,263.84,264.27,260.5174,261.21,1447478,255.169071106816,255.584939438289,251.955666180878,252.625504335247,1496664.91265367,0.0,1.0
2021-08-10,267.36,268.49,264.51,265.0,1527332,258.57338861097,259.666251900656,255.817051995391,256.29094846614,1579232.44040542,0.0,1.0
2021-08-11,273.17,273.38,268.11,268.11,1537380,264.192446764133,264.395545251597,259.298740351912,259.298740351912,1589621.88262308,0.0,1.0
2021-08-12,275.0,275.42,271.7,272.78,1712415,265.962305012032,266.368501986959,262.770757351887,263.815263858844,1770604.76663675,0.0,1.0
2021-08-13,277.24,277.86,275.31,275.97,1617865,268.128688878312,268.728312984157,266.262117064954,266.900426596983,1672841.85245677,0.0,1.0
2021-08-16,279.67,279.76,276.3301,276.97,1538060,270.478828518963,270.565870727876,267.248692146201,267.867562251572,1590324.98977953,0.0,1.0
2021-08-17,280.8,281.07,278.41,278.92,1758193,271.571691808649,271.832818435388,269.260237594181,269.753476778021,1817938.35400143,0.0,1.0
2021-08-18,276.67,280.87,276.61,280.45,1406247,267.577421555196,271.63939130447,267.51939341592,271.233194329543,1454032.83740718,0.0,1.0
2021-08-19,276.07,277.78,274.76,274.84,1391974,266.997140162442,268.65094213179,265.73019245493,265.807563307297,1439274.82498952,0.0,1.0
2021-08-20,279.37,281.11,275.66,276.54,2187548,270.188687822587,271.871503861572,266.600614544061,267.451693920099,2261883.31452754,0.0,1.0
2021-08-23,278.51,282.29,278.355,280.64,1670310,269.35695115964,273.012723933987,269.207045133178,271.416950103915,1727068.99189801,0.0,1.0
2021-08-24,279.49,281.695,277.84,278.19,1159671,270.304744101137,272.437278219506,268.708970271065,269.047467750171,1199077.91062938,0.0,1.0
2021-08-25,280.97,282.585,278.18,279.11,1540339,271.736104869929,273.298028952091,269.037796393625,269.937232552393,1592681.43273475,0.0,1.0
2021-08-26,281.1,283.015,279.775,282.14,1361876,271.861832505026,273.713897283564,270.580377762695,272.867653585799,1408154.06146769,0.0,1.0
2021-08-27,285.13,285.79,281.31,281.73,1391616,275.75938919302,276.397698725049,272.06493099249,272.471127967417,1438904.65975127,0.0,1.0
2021-08-30,285.34,288.15,285.01,285.58,1306456,275.962487680484,278.68013886988,275.64333291447,276.194600237585,1350850.82821698,0.0,1.0
2021-08-31,286.86,288.42,283.39,284.98,1554065,277.43253387546,278.941265496619,274.076573154035,275.614318844832,1606873.85748392,0.0,1.0
2021-09-01,288.39,289.22,283.67,285.91,1164865,278.912251426981,279.71497402029,274.34737113732,276.5137550036,1204448.40852732,0.0,1.0
2021-09-02,290.57,290.58,287.66,289.93,1949778,281.020607153986,281.030278510532,278.206242399131,280.401640335049,2016033.62542576,0.0,1.0
2021-09-03,291.43,292.1599,289.5,290.13,990381,281.852343816932,282.558256131217,279.985772003575,280.595067465966,1024035.2481066,0.0,1.0
2021-09-07,287.98,290.87,286.95,290.37,970442,278.5157258086,281.310747850362,277.519576084373,280.827180023068,1003418.69870592,0.0,1.0
2021-09-08,288.14,288.94,286.54,287.86,1275964,278.670467513334,279.444176037005,277.123050465991,278.399669530049,1319322.67613685,0.0,1.0
2021-09-09,292.38,294.455,289.05,289.05,1495037,282.771122688792,284.777929172065,279.55056095901,279.55056095901,1545840.02037958,0.0,1.0
2021-09-10,292.3,294.06,290.59,292.69,988145,282.693751836425,284.395910588502,281.039949867077,283.070934741715,1021723.26633922,0.0,1.0
2021-09-13,292.55,295.23,290.8,295.0,1076900,282.935535750072,285.527459304371,281.243048354541,285.305018103816,1113494.25997268,0.0,1.0
2021-09-14,291.69,293.51,290.02,293.33,1358830,282.103799087126,283.863985978478,280.488682543962,283.689901560652,1405004.55499923,0.0,1.0
2021-09-15,293.66,295.08,289.7,292.41,1722835,284.009056326666,285.382388956183,280.179199134493,282.80013675843,1781378.84982824,0.0,1.0
2021-09-16,292.13,294.28,290.72,293.21,815436,282.529338775145,284.608680432512,281.165677502174,283.573845282101,843145.422393054,0.0,1.0
2021-09-17,289.23,292.88,288.865,289.59,1683251,279.724645376836,283.254690516087,279.371640862911,280.072814212488,1740449.74147393,0.0,1.0
2021-09-20,288.01,288.5,284.12,285.42,1446268,278.544739878237,279.018636348986,274.782582181885,276.039858532851,1495413.79550763,0.0,1.0
2021-09-21,290.93,292.02,288.82,289.23,1044834,281.368775989638,282.42295385314,279.328119758455,279.724645376836,1080338.62162159,0.0,1.0
2021-09-22,299.08,299.92,292.02,292.91,1325736,289.25093157454,290.063325524395,282.42295385314,283.283704585724,1370785.98406457,0.0,1.0
2021-09-23,298.29,302.33,297.31,300.0,1405321,288.486894407414,292.394122451955,287.539101465917,290.140696376762,1453075.37089708,0.0,1.0
2021-09-24,299.17,300.69,296.76,297.98,891878,289.337973783453,290.808019978428,287.007176855893,288.187082354492,922185.006589202,0.0,1.0
2021-09-27,294.0,300.0,291.02,299.91,1328671,284.337882449227,290.140696376762,281.455818198551,290.053654167849,1373820.71862954,0.0,1.0
2021-09-28,289.25,294.84,287.82,292.82,1130592,279.743988089928,285.150276399082,278.360984103865,283.196662376811,1169010.77386111,0.0,1.0
2021-09-29,291.25,293.03,289.33,290.28,752264,281.678259399106,283.399760864275,279.821358942295,280.740137814155,777826.767558815,0.0,1.0
2021-09-30,285.77,292.9,285.63,292.17,1520108,276.378356011957,283.274033229178,276.242957020315,282.568024201328,1571762.96084924,0.0,1.0
2021-10-01,291.08,292.89,285.81,287.57,1415299,281.513846337826,283.264361872633,276.417041438141,278.119200190218,1463392.43443688,0.0,1.0
2021-10-04,285.28,291.31,283.5614,288.2,1376291,275.904459541209,281.736287538382,274.242340205232,278.728495652609,1423058.89920332,0.0,1.0
2021-10-05,292.2,293.13,287.38,287.67,1048140,282.597038270966,283.496474429734,277.935444415846,278.215913755677,1083756.96317928,0.0,1.0
2021-10-06,290.83,291.8,286.64,289.08,1259014,281.272062424179,282.21018400913,277.21976403145,279.579575028648,1301796.69628122,0.0,1.0
2021-10-07,293.28,295.61,291.89,292.99,969285,283.641544777922,285.894970853115,282.297226218043,283.361075438092,1002222.38255884,0.0,1.0
2021-10-08,294.5,295.93,291.88,293.14,1005673,284.821450276521,286.204454262584,282.287554861497,283.50614578628,1039846.88727784,0.0,1.0
2021-10-11,295.16,297.1,293.95,294.19,1091329,285.45975980855,287.336002978453,284.289525666497,284.521638223599,1128413.57344389,0.0,1.0
2021-10-12,298.72,300.835,294.47,296.51,788251,288.902762738888,290.948254648344,284.792436206884,286.765392942246,815036.645851725,0.0,1.0
2021-10-13,300.67,300.79,296.5,298.98,774009,290.788677265337,290.904733543887,286.7557215857,289.154218009081,800310.686848539,0.0,1.0
2021-10-14,308.35,308.61,303.07,303.28,930313,298.216279092582,298.467734362775,293.109802836351,293.312901323814,961926.070645335,0.0,1.0
2021-10-15,309.3,311.78,308.77,309.93,1248899,299.135057964442,301.533554387823,298.622476067509,299.744353426833,1291337.97732901,0.0,1.0
2021-10-18,305.89,310.47,304.16,308.49,1523800,295.837125382292,300.266606680311,294.163980699853,298.351678084224,1575580.41911632,0.0,1.0
2021-10-19,309.52,309.52,305.6,307.34,869293,299.347827808451,299.347827808451,295.556656042461,297.239472081447,898832.543165038,0.0,1.0
2021-10-20,313.89,313.94,308.13,309.19,941343,303.574210619006,303.622567401735,298.003509248572,299.028673042437,973330.882315406,0.0,1.0
2021-10-21,319.41,319.975,312.29,314.31,1320491,308.912799432338,309.459231077181,302.026793571663,303.980407593933,1365362.7531299,0.0,1.0
2021-10-22,320.82,321.9,317.0249,320.15,947589,310.276460705309,311.320967212265,306.606084182578,309.628479816734,979789.128343626,0.0,1.0
2021-10-25,320.11,322.45,318.8,320.96,989495,309.589794390551,311.85289182229,308.322846683039,310.411859696952,1023119.14084099,0.0,1.0
2021-10-26,320.24,321.97,318.56,321.04,974988,309.715522025647,311.388666708087,308.090734125938,310.489230549319,1008119.17684302,0.0,1.0
2021-10-27,316.87,322.31,316.64,320.26,1035776,306.456274869682,311.717492830647,306.233833669126,309.734864738739,1070972.82070523,0.0,1.0
2021-10-28,321.08,321.76,317.08,317.08,1905785,310.527915975502,311.185568220623,306.659373357145,306.659373357145,1970545.69434677,0.0,1.0
2021-10-29,319.92,326.25,309.0,317.29,1616690,309.899277800019,316.031005821006,299.321320455758,307.351656205202,1668966.34439323,0.51,1.0
2021-11-01,306.83,318.84,306.06,316.93,1333539,297.21929047068,308.853106194543,296.473408863072,307.00293233671,1376659.53889478,0.0,1.0
2021-11-02,304.68,308.89,302.05,307.84,1607559,295.136634033852,299.214765940385,292.589012439034,298.197654657283,1659540.08970578,0.0,1.0
2021-11-03,294.89,305.78,294.59,305.78,1882049,285.65328216569,296.202179187578,285.362678941947,296.202179187578,1942905.8381625,0.0,1.0
2021-11-04,290.0,297.51,289.42,292.76,2150179,280.916449618672,288.191216986383,280.354616719435,283.589999277112,2219705.93337071,0.0,1.0
2021-11-05,288.53,293.03,285.99,292.89,1467154,279.492493822329,283.851542178481,277.032053194635,283.715927340734,1514595.03556149,0.0,1.0
2021-11-08,296.61,298.0,288.78,289.76,1124057,287.319407315153,288.665868918498,279.734663175449,280.683967039677,1160403.85118954,0.0,1.0
2021-11-09,297.53,301.1203,295.11,295.37,1338072,288.210590534633,291.688433048653,285.866391196436,286.11824732368,1381339.11533747,0.0,1.0
2021-11-10,297.72,301.42,295.88,296.94,1371918,288.394639243004,291.978745669173,286.612272804044,287.639070861271,1416279.53984206,0.0,1.0
2021-11-11,299.26,300.215,294.6,297.9,1164275,289.88640245822,290.811489387137,285.372365716072,288.56900117725,1201922.31696765,0.0,1.0
2021-11-12,300.34,301.0,298.36,299.74,1131198,290.932574063697,291.571901155932,289.01459278699,290.35136761621,1167775.75839829,0.0,1.0
2021-11-15,300.44,303.66,298.57,299.86,1108658,291.029441804944,294.148583073124,289.21801504361,290.467608905707,1144506.91811189,0.0,1.0
2021-11-16,302.88,307.925,300.91,301.02,1354630,293.393014691391,298.279992237344,291.484720188809,291.591274704182,1398432.52516277,0.0,1.0
2021-11-17,299.81,304.35,299.77,303.13,1311516,290.419175035083,294.816970487734,290.380427938584,293.635184044511,1353924.41601867,0.0,1.0
2021-11-18,294.83,300.76,294.11,300.29,1280732,285.595161520942,291.339418576937,284.897713783957,290.884140193073,1322145.0025592,0.0,1.0
2021-11-19,296.79,299.83,291.95,294.16,1313133,287.493769249399,290.438548583333,282.805370573005,284.946147654581,1355593.70238705,0.0,1.0
2021-11-22,298.53,300.83,294.08,296.71,1286070,289.179267947111,291.407225995811,284.868653461583,287.416275056401,1327655.60901212,0.0,1.0
2021-11-23,297.0,300.38,294.79,298.86,1148473,287.697191506019,290.971321160196,285.556414424443,289.498931493229,1185609.35271717,0.0,1.0
2021-11-24,298.72,299.43,294.02,296.02,1126605,289.363316655482,290.051077618341,284.810532816834,286.747887641791,1163034.24183061,0.0,1.0
2021-11-26,294.11,295.18,287.54,293.51,881871,284.897713783957,285.934198615309,278.533503183976,284.316507336471,910386.666025276,0.0,1.0
2021-11-29,296.69,298.11,292.05,297.11,1250329,287.396901508151,288.77242343387,282.902238314252,287.803746021392,1290758.90889338,0.0,1.0
2021-11-30,295.77,298.03,293.0,294.75,5147841,286.505718288671,288.694929240872,283.822481856107,285.517667327944,5314298.58246639,0.0,1.0
2021-12-01,291.11,301.76,290.88,298.5,1434928,281.991681546523,292.308095989416,281.768885741653,289.150207624737,1481326.99443152,0.0,1.0
2021-12-02,297.3,298.92,291.23,291.23,1473568,287.987794729763,289.557052137978,282.10792283602,282.10792283602,1521216.43492249,0.0,1.0
2021-12-03,292.89,299.5799,290.38,299.18,1431686,283.715927340734,290.196282362472,281.284547035414,289.808908265222,1477980.16301144,0.0,1.0
2021-12-06,297.48,298.28,293.74,295.42,881096,288.162156664009,288.937098593991,284.539303141341,286.166681194304,909586.606077539,0.0,1.0
2021-12-07,300.71,302.8051,298.265,300.2,955746,291.290984706313,293.320460753196,288.922568432804,290.79695922595,986650.444914271,0.0,1.0
2021-12-08,300.94,303.92,299.63,301.84,790175,291.513780511183,294.400439200368,290.244813100837,292.385590182414,815725.637680026,0.0,1.0
2021-12-09,295.5,300.57,295.44,299.47,1008517,286.244175387302,291.155369868566,286.186054742553,290.089824714841,1041127.81717486,0.0,1.0
2021-12-10,293.74,297.7,291.485,297.7,1412647,284.539303141341,288.375265694754,282.354935576202,288.375265694754,1458325.52901797,0.0,1.0
2021-12-13,293.81,296.27,291.6,293.72,1072165,284.607110560214,286.99005699491,282.466333478637,284.519929593091,1106833.90176,0.0,1.0
2021-12-14,294.15,296.3,290.75,292.46,1298205,284.936460880457,287.019117317285,281.642957678031,283.299396053368,1340182.99929053,0.0,1.0
2021-12-15,295.91,296.16,291.2,294.17,1472439,286.641333126418,286.883502479538,282.078862513646,284.955834428706,1520050.92823734,0.0,1.0
2021-12-16,295.13,298.32,293.27,296.65,1544016,285.885764744685,288.975845690491,284.084024757476,287.358154411652,1593942.40033937,0.0,1.0
2021-12-17,292.38,295.385,289.73,294.95,2915097,283.22190186037,286.132777484867,280.654906717303,285.711402810439,3009357.87543788,0.0,1.0
2021-12-20,290.52,291.2,286.83,289.83,1461854,281.420161873161,282.078862513646,277.845742221116,280.751774458551,1509123.65785439,0.0,1.0
2021-12-21,293.23,296.13,290.64,292.42,1209080,284.045277660977,286.854442157163,281.536403162658,283.260648956869,1248176.10530093,0.0,1.0
2021-12-22,294.02,294.94,292.35,293.32,714225,284.810532816834,285.701716036314,283.192841537996,284.1324586281,737319.762801932,0.0,1.0
2021-12-23,292.41,296.18,291.63,295.0,1377950,283.250962182745,286.902876027787,282.495393801012,285.759836681063,1422506.58707399,0.0,1.0
2021-12-27,298.43,298.7,292.23,294.34,506069,289.082400205863,289.343943107232,283.076600248498,285.120509588827,522432.951858883,0.0,1.0
2021-12-28,297.0,301.28,296.7,298.69,587527,287.697191506019,291.843130831426,287.406588282276,289.334256333108,606524.930210691,0.0,1.0
2021-12-29,300.68,301.7,295.66,296.46,841629,291.261924383939,292.249975344667,286.399163773299,287.174105703281,868843.424197174,0.0,1.0
2021-12-30,299.83,303.56,299.82,301.98,476946,290.438548583333,294.051715331876,290.428861809208,292.521205020161,492368.247526101,0.0,1.0
2021-12-31,300.56,302.85,297.76,298.73,680967,291.145683094442,293.363954369017,288.433386339503,289.373003429607,702986.351522199,0.0,1.0
2022-01-03,293.24,300.52,292.7,300.18,808694,284.054964435101,291.106935997943,283.531878632363,290.7775856777,834843.457256951,0.0,1.0
2022-01-04,294.27,294.94,290.17,294.05,1136733,285.052702169954,285.701716036314,281.081124778793,284.839593139209,1173489.73492825,0.0,1.0
2022-01-05,293.0,295.26,290.92,293.77,1316395,283.822481856107,286.011692808307,281.807632838152,284.568363463715,1358961.18051545,0.0,1.0
2022-01-06,290.5,293.51,287.75,289.36,1317234,281.400788324911,284.316507336471,278.736925440596,280.296496074686,1359827.30992984,0.0,1.0
2022-01-07,282.78,290.49,282.56,290.25,1263860,273.92259870058,281.391101550786,273.709489669835,281.158618971792,1304727.43941314,0.0,1.0
2022-01-10,282.0,282.63,276.45,281.13,1517483,273.167030318847,273.777297088708,267.790870679593,272.324280969991,1566551.44473515,0.0,1.0
2022-01-11,287.7,289.63,279.3,282.27,1349794,278.688491569972,280.558038976055,270.551601305156,273.428573220216,1393440.1510889,0.0,1.0
2022-01-12,287.7,290.94,287.37,288.72,1179096,278.688491569972,281.827006386402,278.368828023855,279.6765425307,1217222.5601746,0.0,1.0
2022-01-13,280.43,288.43,279.75,287.16,1006786,271.646206781256,279.395626081081,270.987506140771,278.165405767234,1039340.84456902,0.0,1.0
2022-01-14,273.45,278.89,269.49,278.89,1628114,264.884838442158,270.15444356604,261.048875888745,270.15444356604,1680759.74419056,0.0,1.0
2022-01-18,272.68,274.37,267.06,271.0,1371910,264.13895683455,265.776021661638,258.694989776423,262.511578781587,1416271.28115874,0.0,1.0
2022-01-19,270.63,276.01,270.395,274.25,961273,262.15316813897,267.364652618102,261.925528947037,265.659780372141,992356.162760895,0.0,1.0
2022-01-20,270.25,275.59,270.02,270.63,1204477,261.785070722228,266.957808104862,261.562274917358,262.15316813897,1243424.26537909,0.0,1.0
2022-01-21,266.42,273.31,265.58,271.48,1600537,258.075036232437,264.749223604411,257.261347205955,262.976543939576,1652291.03041158,0.0,1.0
2022-01-24,273.65,275.5,263.89,265.37,2260150,265.078573924654,266.870627137739,255.624282378867,257.057924949335,2333232.89145127,0.0,1.0
2022-01-25,267.71,271.34,263.74,270.195,1534941,259.324630094534,262.840929101829,255.478980766995,261.731793464542,1584573.95643524,0.0,1.0
2022-01-26,267.69,273.91,265.34,268.61,1121492,259.305256546284,265.330430051898,257.02886462696,260.196439765764,1157755.91084639,0.0,1.0
2022-01-27,261.88,271.95,260.9,269.25,1168046,253.677240779786,263.431822323441,252.727936915557,260.81639330975,1205815.25382302,0.0,1.0
2022-01-28,270.18,270.23,259.59,263.08,1047180,261.717263303355,261.765697173979,251.458969505211,254.83965367476,1081041.00138041,0.0,1.0
2022-01-31,276.44,276.575,268.736,269.36,962347,268.275209385832,268.4062220948,260.798750794064,261.404320648849,991635.437687406,0.51,1.0
2022-02-01,276.81,277.42,272.43,275.06,864597,268.634281254855,269.226264606488,264.38364669723,266.935968360827,890910.476697302,0.0,1.0
2022-02-02,278.63,279.07,275.9,276.81,1348619,270.400526664645,270.827531049429,267.75115854996,268.634281254855,1389663.38788249,0.0,1.0
2022-02-03,276.5,278.97,275.34,277.41,1046156,268.333437256484,270.730484598342,267.207698423871,269.216559961379,1077995.11293671,0.0,1.0
2022-02-04,291.31,296.37,276.835,280.27,2443276,282.706016662519,287.616567087538,268.658542867627,271.992088462477,2517635.59885481,0.0,1.0
2022-02-07,286.12,289.99,285.67,289.03,1211460,277.669305851086,281.425003508166,277.232596821193,280.493357577728,1248330.03827183,0.0,1.0
2022-02-08,287.91,288.93,277.27,284.35,1334459,279.406437325549,280.39631112664,269.080694929857,275.95158366684,1375072.4370117,0.0,1.0
2022-02-09,293.77,295.85,289.16,290.33,867229,285.093359359267,287.111925541884,280.619517964141,281.754961441863,893622.579994755,0.0,1.0
2022-02-10,287.28,294.03,285.64,289.33,1152210,278.795044683699,285.345680132094,277.203482885867,280.78449693099,1187276.80104765,0.0,1.0
2022-02-11,283.42,289.81,281.58,287.01,1190382,275.049051671728,281.250319896209,273.263396971721,278.533019265763,1226610.54233578,0.0,1.0
2022-02-14,279.88,284.51,277.57,283.72,1237022,271.613607303236,276.10685798858,269.371834283119,275.34019102499,1274670.00198364,0.0,1.0
2022-02-15,284.52,287.71,280.557,283.95,1006338,276.116562633689,279.212344423375,272.270611777098,275.563397862491,1036965.27665329,0.0,1.0
2022-02-16,285.05,285.91,280.62,284.0,829268,276.630908824452,277.465508303803,272.331751041283,275.611921088035,854506.260361552,0.0,1.0
2022-02-17,281.04,283.06,278.65,282.43,1112461,272.739346135849,274.699684447814,270.419935954862,274.088291805963,1146318.0647367,0.0,1.0
2022-02-18,283.8,285.15,279.43,280.71,932051,275.41782818586,276.727955275539,271.176898273343,272.419092847261,960417.397603967,0.0,1.0
2022-02-22,285.29,286.84,281.92,284.51,1396791,276.863820307061,278.368040298915,273.593354905418,276.10685798858,1439301.47300592,0.0,1.0
2022-02-23,280.25,286.33,279.35,285.75,1358722,271.972679172259,277.873103398369,271.099261112473,277.310233982063,1400073.8664593,0.0,1.0
2022-02-24,288.13,288.92,273.201,275.35,1727272,279.619939517941,280.386606481531,265.131874835113,267.21740306898,1779840.45850946,0.0,1.0
2022-02-25,292.95,293.01,286.97,288.3,1197378,284.297578460351,284.355806331004,278.494200685328,279.78491848479,1233819.46128296,0.0,1.0
2022-02-28,292.14,292.49,287.24,288.5,1384224,283.511502206544,283.851164785349,278.756226103264,279.979011386965,1426352.00410809,0.0,1.0
2022-03-01,289.84,295.0,288.07,292.42,2249745,281.279433831535,286.287030707642,279.561711647289,283.783232269588,2318214.60217578,0.0,1.0
2022-03-02,292.84,294.52,288.56,291.5,1404711,284.190827364155,285.821207742422,280.037239257617,282.890404919585,1447462.51332348,0.0,1.0
2022-03-03,294.21,296.9,291.66,295.45,1486531,285.520363744052,288.130913278301,283.045679241324,286.723739737535,1531772.65458394,0.0,1.0
2022-03-04,293.74,295.249,289.81,291.61,1360349,285.064245423941,286.528676370849,281.250319896209,282.997156015781,1401750.3832013,0.0,1.0
2022-03-07,288.38,292.43,288.22,290.19,2313310,279.86255564566,283.792936914697,279.70728132392,281.619096410341,2383714.16376489,0.0,1.0
2022-03-08,276.93,289.95,276.79,286.39,1363557,268.75073699616,281.386184927731,268.614871964638,277.931331269022,1405056.01670367,0.0,1.0
2022-03-09,291.0,293.68,280.835,281.21,1383525,282.405172664148,285.006017553289,272.54040091112,272.904325102698,1425631.73047401,0.0,1.0
2022-03-10,293.6,295.44,286.2,286.2,1350414,284.928380392419,286.714035092426,277.746943011956,277.746943011956,1391513.01760093,0.0,1.0
2022-03-11,295.33,299.07,293.92,294.7,1252154,286.60728399623,290.236821266896,285.238929035898,285.995891354379,1290262.53507522,0.0,1.0
2022-03-14,297.26,300.78,295.65,296.05,1808443,288.480280502215,291.896315580489,286.917832639709,287.306018444059,1863481.84785501,0.0,1.0
2022-03-15,307.62,307.71,297.5,299.72,1600471,298.534292834863,298.621634640842,288.713191984825,290.867623198964,1649180.34824341,0.0,1.0
2022-03-16,309.52,313.18,304.69,308.31,1582034,300.378175405523,303.930075515319,295.690831818004,299.203913347366,1630182.22951426,0.0,1.0
2022-03-17,315.93,316.425,308.475,308.53,1536631,306.598852920221,307.079232853103,299.36403999166,299.417415539758,1583397.41719882,0.0,1.0
2022-03-18,318.38,320.16,313.04,315.36,2506856,308.976490971861,310.703917801215,303.794210483797,306.045688149023,2583150.61695968,0.0,1.0
2022-03-21,317.9,322.58,316.43,318.22,1994349,308.510668006641,313.052441917529,307.084085175658,308.821216650121,2055045.78235963,0.0,1.0
2022-03-22,315.24,316.57,307.91,314.15,1948364,305.929232407718,307.21995020718,298.815727543017,304.871426090866,2007661.25723298,0.0,1.0
2022-03-23,313.77,317.52,312.17,313.11,943488,304.502649576734,308.14189149251,302.949906359337,303.862142999558,972202.475648406,0.0,1.0
2022-03-24,317.37,317.55,314.06,314.63,587863,307.996321815879,308.171005427836,304.784084284888,305.337249056086,605754.248005377,0.0,1.0
2022-03-25,322.94,322.96,317.29,318.11,882312,313.401809141443,313.421218431661,307.918684655009,308.714465553925,909164.621801545,0.0,1.0
2022-03-28,326.22,327.08,321.66,322.94,1254992,316.584932737108,317.419532216459,312.159614567525,313.401809141443,1293186.90785568,0.0,1.0
2022-03-29,325.98,329.58,325.37,329.58,1318058,316.352021254498,319.845693493642,315.760037902865,319.845693493642,1358172.28268742,0.0,1.0
2022-03-30,326.39,327.0,323.5,326.46,889652,316.749911703956,317.341895055589,313.945269267532,316.817844219717,916728.010176659,0.0,1.0
2022-03-31,325.63,331.11,325.53,327.58,1343958,316.012358675693,321.330504195279,315.915312224605,317.904764471896,1384860.53322085,0.0,1.0
2022-04-01,328.83,331.895,325.92,326.29,943847,319.117845110487,322.092318836314,316.293793383846,316.652865252869,972572.401592093,0.0,1.0
2022-04-04,326.73,330.83,325.81,329.31,730430,317.079869637653,321.058774132234,316.18704228765,319.583668075706,752660.186762169,0.0,1.0
2022-04-05,325.97,331.56,325.67,326.06,941509,316.34231660939,321.767213225172,316.051177256128,316.429658415368,970163.246003396,0.0,1.0
2022-04-06,330.46,330.69,323.92,325.22,828256,320.699702263211,320.922909100712,314.352864362099,315.614468226234,853463.46076542,0.0,1.0
2022-04-07,333.49,334.63,327.995,330.32,842764,323.640209731157,324.746539273553,318.307507243908,320.563837231689,868413.002801682,0.0,1.0
2022-04-08,333.51,336.41,332.39,333.81,692877,323.659619021375,326.473966102907,322.572698769196,323.950758374637,713964.284357447,0.0,1.0
2022-04-11,333.61,335.35,330.87,333.0,804162,323.756665472462,325.445273721382,321.097592712669,323.164682120829,828636.174728637,0.0,1.0
2022-04-12,329.29,335.11,328.23,334.51,715259,319.564258785489,325.212362238772,318.535566403963,324.630083532248,737027.466729627,0.0,1.0
2022-04-13,330.1,331.86,328.265,328.59,728838,320.350335039297,322.058352578434,318.569532661844,318.884933627878,751019.735223586,0.0,1.0
2022-04-14,328.26,332.96,328.19,331.02,788467,318.564680339289,323.125863540394,318.496747823528,321.2431623893,812463.507079128,0.0,1.0
2022-04-18,329.05,332.65,326.93,328.44,930917,319.331347302879,322.825019542023,317.273962539828,318.739363951247,959248.885013045,0.0,1.0
2022-04-19,330.79,331.31,326.48,328.49,720030,321.019955551799,321.524597097453,316.837253509935,318.78788717679,741943.669173451,0.0,1.0
2022-04-20,333.22,334.44,330.33,332.35,852907,323.378184313221,324.562151016487,320.573541876797,322.533880188762,878864.698753832,0.0,1.0
2022-04-21,333.46,341.98,332.63,335.0,1012237,323.611095795831,331.879453428472,322.805610251806,325.105611142576,1043043.80908174,0.0,1.0
2022-04-22,321.64,333.38,321.22,331.7,1048958,312.140205277308,323.533458634961,311.732610182741,321.903078256694,1080882.39007936,0.0,1.0
2022-04-25,321.44,321.83,314.29,319.37,1114459,311.946112375133,312.324593534374,305.007291122389,309.937250837625,1148376.872635,0.0,1.0
2022-04-26,310.27,320.39,310.23,320.23,1115796,301.106023788678,310.927124638716,301.067205208243,310.771850316976,1149754.56340577,0.0,1.0
2022-04-27,311.22,315.12,309.52,310.9,847057,302.027965074007,305.812776666414,300.378175405523,301.717416430528,872836.657610179,0.0,1.0
2022-04-28,318.0,320.21,306.85,313.74,1114332,308.607714457729,310.752441026759,297.787035161491,304.473535641408,1148246.00746829,0.0,1.0
2022-04-29,287.99,314.36,286.95,314.36,1928640,280.027534612508,305.668446059891,279.016288958156,305.668446059891,1983480.06873175,0.56,1.0
2022-05-02,282.12,294.98,274.4,289.94,1467566,274.31983077496,286.824272231667,266.813276494574,281.923620214419,1509295.62310664,0.0,1.0
2022-05-03,284.55,287.86,280.85,282.87,1244253,276.682645140419,279.901128905714,273.084944254741,275.049094468003,1279632.81170135,0.0,1.0
2022-05-04,292.1,292.36,279.685,284.46,814367,284.023899650383,284.276711063971,271.952154651548,276.595133497254,837523.1837631,0.0,1.0
2022-05-05,286.55,291.01,281.0,288.95,1055826,278.627348321866,282.964036416494,273.23079699335,280.960992139603,1085847.96906046,0.0,1.0
2022-05-06,286.29,288.345,281.37,284.3,983461,278.374536908278,280.372719427215,273.590567081918,276.439557242738,1011425.30066523,0.0,1.0
2022-05-09,275.09,284.045,274.22,283.33,1133123,267.484199092173,276.191607587104,266.638253208243,275.496376199736,1165342.87680517,0.0,1.0
2022-05-10,279.18,284.67,276.45,278.95,1027429,271.461117098233,276.799327331306,268.806597255557,271.237476232366,1056643.51228689,0.0,1.0
2022-05-11,275.05,282.58,274.21,277.85,808343,267.445305028544,274.767112506693,266.628529692336,270.16788948257,831327.893852056,0.0,1.0
2022-05-12,275.74,280.0,271.12,275.06,789882,268.116227626143,272.258445402626,263.623963277,267.455028544451,812341.963067225,0.0,1.0
2022-05-13,280.6,284.62,275.34,277.08,816017,272.841856357061,276.75070975177,267.727286989854,269.419178757713,839220.100820408,0.0,1.0
2022-05-16,277.82,282.125,277.36,279.76,618240,270.138718934849,274.324692532914,269.691437203116,272.025081020853,635819.394854776,0.0,1.0
2022-05-17,279.03,281.41,275.765,281.41,600138,271.315264359624,273.629461145547,268.140536415912,273.629461145547,617202.672084233,0.0,1.0
2022-05-18,269.49,277.91,268.52,277.09,1032409,262.039030184121,270.226230578014,261.095849141119,269.42890227362,1061765.11649622,0.0,1.0
2022-05-19,266.66,268.26,262.52,267.52,756463,259.287275182373,260.84303772753,255.261739596777,260.123497550395,777972.707831955,0.0,1.0
2022-05-20,262.71,269.01,255.9,267.76,1403847,255.446486399014,261.572301420573,248.824772066186,260.356861932169,1443764.8000917,0.0,1.0
2022-05-23,266.48,267.86,258.77,264.7,872550,259.112251896042,260.454097091241,251.615421131563,257.381466064554,897360.592942119,0.0,1.0
2022-05-24,268.14,269.39,262.8825,265.01,767767,260.726355536644,261.941795025048,255.614217048414,257.682895057679,789598.132326388,0.0,1.0
2022-05-25,265.24,269.29,262.64,265.4,925158,257.906535923545,261.844559865976,255.378421787663,258.062112178061,951464.479336593,0.0,1.0
2022-05-26,272.74,274.195,265.89,268.32,1266766,265.199172853972,266.613944418475,258.538564457515,260.901378822974,1302785.9594051,0.0,1.0
2022-05-27,281.68,281.68,273.09,273.75,1170536,273.891996075042,273.891996075042,265.539495910726,266.181247960603,1203819.6997537,0.0,1.0
2022-05-31,275.67,280.7,273.79,278.42,3664562,268.048163014793,272.939091516133,266.220142024232,270.722129889283,3768762.28203903,0.0,1.0
2022-06-01,270.59,279.07,268.97,276.7,825159,263.108616933917,271.354158423253,261.533407356944,269.049685153238,848622.049752477,0.0,1.0
2022-06-02,278.63,278.85,266.325,270.28,780463,270.926323723335,271.140241073294,258.96153739948,262.807187940792,802655.137756443,0.0,1.0
2022-06-03,268.58,274.625,268.195,270.72,768307,261.154190236562,267.032055602487,260.779834874133,263.235022640711,790153.48699969,0.0,1.0
2022-06-06,271.89,274.28,268.73,271.07,593417,264.372674001857,266.696594303687,261.300042975171,263.575345697464,610290.563270797,0.0,1.0
2022-06-07,270.62,271.86,267.81,268.41,710678,263.137787481638,264.343503454136,260.405479511705,260.988890466139,730885.830578098,0.0,1.0
2022-06-08,266.8,272.06,266.53,268.6,724774,259.423404405074,264.53797377228,259.160869475578,261.173637268377,745382.644420412,0.0,1.0
2022-06-09,259.11,268.23,259.02,266.61,931958,251.946020672409,260.813867179809,251.858509029244,259.238657602836,958457.834481864,0.0,1.0
2022-06-10,253.64,256.63,253.4,256.16,724514,246.62725747115,249.534588727414,246.393893089377,249.077583479774,745115.251429565,0.0,1.0
2022-06-13,253.13,256.0,246.62,248.66,1315739,246.131358159881,248.922007225258,239.80134930427,241.784946549347,1353151.48610059,0.0,1.0
2022-06-14,251.13,255.18,248.86,252.63,790953,244.186654978434,248.124678920865,241.979416867491,245.64518236452,813443.416502604,0.0,1.0
2022-06-15,253.13,257.32,250.21,254.66,896671,246.131358159881,250.205511325014,243.292091514968,247.619056093689,922167.463450809,0.0,1.0
2022-06-16,248.5,251.475,246.21,247.76,1018188,241.629370294831,244.522116277234,239.402685152074,240.909830117695,1047139.74833138,0.0,1.0
2022-06-17,251.65,252.2,246.79,248.5,1856909,244.69227780561,245.227071180508,239.966649074693,241.629370294831,1909709.42786036,0.0,1.0
2022-06-21,254.76,256.77,253.66,255.31,911470,247.716291252761,249.670717950116,246.646704502965,248.251084627659,937387.266802994,0.0,1.0
2022-06-22,257.05,260.125,251.475,252.34,930922,249.942976395518,252.932957536993,244.522116277234,245.36320040321,957392.376256791,0.0,1.0
2022-06-23,263.99,264.835,256.9819,259.37,1092410,256.69109643514,257.512733529302,249.87675925219,252.198832085997,1123472.21974202,0.0,1.0
2022-06-24,271.74,271.9,263.64,266.04,1890933,264.226821263249,264.382397517765,256.350773378387,258.684417196124,1944700.88601664,0.0,1.0
2022-06-27,271.52,273.4,269.14,272.31,561917,264.01290391329,265.84092490385,261.698707127367,264.781061669961,577894.873994906,0.0,1.0
2022-06-28,265.66,275.89,265.56,272.18,538827,258.314923591649,268.262080364752,258.217688432577,264.654655963167,554148.31953839,0.0,1.0
2022-06-29,268.88,269.7,263.805,265.62,776317,261.445895713779,262.243224018172,256.511211390857,258.27602952802,798391.247986988,0.0,1.0
2022-06-30,269.68,271.03,264.55,266.69,860030,262.223776986358,263.536451633835,257.235613325946,259.316445730094,884484.591998178,0.0,1.0
2022-07-01,273.92,274.38,268.42,269.44,629081,266.346547731026,266.793829462759,260.998613982046,261.990412604584,646968.654138584,0.0,1.0
2022-07-05,275.97,276.5865,269.59,272.06,682208,268.33986849201,268.939323247691,262.136265343193,264.53797377228,701606.298080175,0.0,1.0
2022-07-06,279.61,281.905,275.17,276.88,850248,271.879228282244,274.110775182955,267.561987219431,269.224708439568,874424.444934789,0.0,1.0
2022-07-07,274.3,280.0,271.49,279.29,1123008,266.716041335501,272.258445402626,263.983733365568,271.568075773213,1154940.26102658,0.0,1.0
2022-07-08,274.37,276.74,273.02,274.18,500389,266.784105946852,269.088579216867,265.471431299375,266.599359144615,514617.351145165,0.0,1.0
2022-07-11,274.04,276.77,273.425,273.56,545432,266.463229921913,269.117749764589,265.865233693618,265.996501158366,560941.129940526,0.0,1.0
2022-07-12,270.56,277.285,269.087,272.82,753579,263.079446386195,269.618510833812,261.647172493059,265.27696098123,775006.702502697,0.0,1.0
2022-07-13,269.44,272.93,266.87,266.87,789768,261.990412604584,265.38391965621,259.491469016425,259.491469016425,812224.721525084,0.0,1.0
2022-07-14,268.59,269.1,262.42,264.14,928908,261.163913752469,261.659813063738,255.164504437704,256.836949173749,955321.109012295,0.0,1.0
2022-07-15,271.6,275.12,271.01,272.18,2291755,264.090692040548,267.513369639895,263.517004602021,264.654655963167,2356920.09131633,0.0,1.0
2022-07-18,267.1,273.55,266.33,272.13,658537,259.715109882291,265.986777642459,258.966399157434,264.606038383631,677262.22313257,0.0,1.0
2022-07-19,275.69,276.07,269.78,270.0,853749,268.067610046607,268.437103651082,262.32101214543,262.53492949539,878024.994400024,0.0,1.0
2022-07-20,275.27,278.55,274.14,276.92,1115185,267.659222378503,270.848535596077,266.560465080986,269.263602503197,1146894.81730578,0.0,1.0
2022-07-21,280.67,281.17,275.27,276.77,888523,272.909920968411,273.396096763773,267.659222378503,269.117749764589,913787.778491445,0.0,1.0
2022-07-22,279.49,284.22,277.2375,280.67,918735,271.762546091357,276.36176911548,269.572324133252,272.909920968411,944858.844028053,0.0,1.0
2022-07-25,281.16,283.77,278.28,279.71,789858,273.386373247866,275.924210899654,270.586000666582,271.976463441316,812317.280637299,0.0,1.0
2022-07-26,279.24,282.15,278.23,280.54,534320,271.519458193676,274.349001322682,270.537383087045,272.783515261617,549513.164885489,0.0,1.0
2022-07-27,286.06,287.73,278.84,278.84,728491,278.150896042412,279.77472319892,271.130517557387,271.130517557387,749205.335754966,0.0,1.0
2022-07-28,292.76,294.29,283.81,287.07,923909,284.66565170026,286.153349634067,275.963104963283,279.132971149043,950179.96454594,0.0,1.0
2022-07-29,291.04,297.45,290.53,292.0,1293931,283.537723855021,289.782490244214,283.040870366957,284.472977479611,1328167.81174612,0.56,1.0
2022-08-01,280.34,288.84,279.33,286.99,849412,273.113542830939,281.394434298668,272.129578080068,279.59212262628,871887.045994647,0.0,1.0
2022-08-02,280.26,285.21,278.28,279.03,1086732,273.03560502889,277.858006530685,271.106644428172,271.837311322383,1115486.42268752,0.0,1.0
2022-08-03,286.03,287.8,280.57,280.79,843491,278.656869001689,280.381242872028,273.337614011831,273.551942967466,865809.379091737,0.0,1.0
2022-08-04,285.75,287.02,283.5,285.75,740908,278.384086694517,279.621349302048,276.192086011883,278.384086694517,760512.080679107,0.0,1.0
2022-08-05,287.53,287.63,283.21,284.11,561206,280.118202790112,280.215625042673,275.909561479455,276.786361752508,576055.249436635,0.0,1.0
2022-08-08,289.83,291.44,288.21,288.76,529601,282.358914599027,283.927412865267,280.78067410753,281.316496496618,543613.995853379,0.0,1.0
2022-08-09,293.42,294.37,288.61,289.37,667866,285.856373465985,286.781884865319,281.170363117776,281.910772237244,685537.423370826,0.0,1.0
2022-08-10,297.72,299.88,294.76,297.67,943083,290.04553032613,292.149850981458,287.161831650309,289.996819199849,968036.537037114,0.0,1.0
2022-08-11,296.69,302.33,294.645,299.66,741170,289.042081124746,294.536696169215,287.049796059863,291.935522025823,760781.013077108,0.0,1.0
2022-08-12,301.48,302.03,297.95,299.56,702616,293.708607022443,294.244429411531,290.269601507021,291.838099773262,721206.892189625,0.0,1.0
2022-08-15,300.68,301.778,298.96,299.87,1077996,292.92922900195,293.998925335076,291.253566257892,292.140108756202,1106519.27219541,0.0,1.0
2022-08-16,301.0,302.59,299.14,299.26,756967,293.240980210147,294.789994025875,291.428926312503,291.545833015577,776995.994341298,0.0,1.0
2022-08-17,300.4,301.8,297.74,298.78,513133,292.656446694778,294.020358230639,290.065014776642,291.078206203282,526710.260241639,0.0,1.0
2022-08-18,302.57,303.29,298.65,301.12,644853,294.770509575363,295.471949793806,290.951557274952,293.357886913221,661915.51010674,0.0,1.0
2022-08-19,299.87,301.96,298.09,301.89,681885,292.140108756202,294.176233834738,290.405992660607,294.108038257945,699927.359582935,0.0,1.0
2022-08-22,292.75,298.28,292.4,297.0,660250,285.203644373823,290.591094940474,284.862666489857,289.344090107687,677719.907557186,0.0,1.0
2022-08-23,286.69,292.91,286.33,291.72,780038,279.299855868595,285.359519977921,278.949135759374,284.200195172439,800677.442258377,0.0,1.0
2022-08-24,287.32,288.56,285.26,286.97,712692,279.913616059733,281.121651991495,277.906717656965,279.572638175767,731549.498457776,0.0,1.0
2022-08-25,290.24,290.36,286.22,288.57,717191,282.758345834529,282.875252537603,278.841971281556,281.131394216752,736167.539902834,0.0,1.0
2022-08-26,285.87,292.52,285.69,292.22,856498,278.500993397591,284.979573192931,278.32563334298,284.687306435247,879160.538255078,0.0,1.0
2022-08-29,282.9,285.18,280.84,283.34,510650,275.607552496514,277.828779854916,273.600654093747,276.036210407784,524161.561217838,0.0,1.0
2022-08-30,282.12,284.215,279.55,282.9,620325,274.847658926534,276.888655117698,272.343907035703,275.607552496514,636738.510648106,0.0,1.0
2022-08-31,279.26,285.57,278.76,283.53,825923,272.061382503275,278.208726639906,271.574271240467,276.221312687651,847776.537992207,0.0,1.0
2022-09-01,280.78,280.96,275.28,279.52,661051,273.54220074221,273.717560796821,268.183976851327,272.314680359935,678542.101644204,0.0,1.0
2022-09-02,278.34,286.08,276.96,283.02,534555,271.165097779709,278.70558012797,269.82067069436,275.724459199588,548699.076386569,0.0,1.0
2022-09-06,281.23,282.43,278.2,278.69,823726,273.980600878737,275.149667909475,271.028706626123,271.506075663674,845521.40639523,0.0,1.0
2022-09-07,288.57,288.86,281.44,281.98,493610,281.131394216752,281.41391874918,274.185187609116,274.711267772948,506670.690752446,0.0,1.0
2022-09-08,290.95,292.28,286.145,287.41,722324,283.450043827715,284.745759786784,278.768904592135,280.001296087038,741436.356692675,0.0,1.0
2022-09-09,292.09,294.02,289.69,291.05,701122,284.560657506917,286.440906981354,282.22252344544,283.547466080277,719673.361645301,0.0,1.0
2022-09-12,294.01,294.37,291.33,292.07,694766,286.431164756098,286.781884865319,283.820248387449,284.541173056404,713149.184844947,0.0,1.0
2022-09-13,284.04,289.29,283.2801,289.05,756582,276.718166175715,281.832834435194,275.9778544785,281.599021029047,776600.807420571,0.0,1.0
2022-09-14,283.77,285.7,282.115,284.15,858750,276.455126093799,278.335375568236,274.842787813906,276.825330653533,881472.125126444,0.0,1.0
2022-09-15,280.13,284.63,279.85,284.63,1064973,272.90895610056,277.292957465828,272.636173793388,277.292957465828,1093151.68967952,0.0,1.0
2022-09-16,277.12,279.99,275.07,277.6,1571507,269.976546298459,272.772564946974,267.979390120948,270.444173110754,1613088.34345395,0.0,1.0
2022-09-19,278.71,278.78,275.06,275.81,612549,271.525560114187,271.59375569098,267.969647895691,268.700314789903,628756.761308969,0.0,1.0
2022-09-20,276.22,277.88,272.88,276.36,596687,269.099746025405,270.716955417926,265.84584278985,269.236137178991,612475.060175048,0.0,1.0
2022-09-21,272.99,281.71,272.84,277.63,863744,265.953007267668,274.448227691032,265.806873888826,270.473399786522,886598.264041008,0.0,1.0
2022-09-22,272.22,273.925,268.1,272.77,1051059,265.202855922945,266.863905329118,261.18905911741,265.738678312033,1078869.53171851,0.0,1.0
2022-09-23,273.92,275.7,270.18,272.28,1238131,266.85903421649,268.593150312085,263.21544197069,265.261309274481,1270891.36972918,0.0,1.0
2022-09-26,269.83,274.77,269.16,273.52,849846,262.874464086724,267.687123363263,262.221734994562,266.469345206244,872332.529432558,0.0,1.0
2022-09-27,270.97,273.42,268.035,272.93,767227,263.985077765926,266.371922953683,261.125734653245,265.894553916131,787527.469163767,0.0,1.0
2022-09-28,275.27,276.71,272.015,274.0,912238,268.174234626071,269.577115062956,265.003140305193,266.936972018539,936375.392699966,0.0,1.0
2022-09-29,270.95,274.54,269.46,274.54,664165,263.965593315413,267.463052182372,262.514001752247,267.463052182372,681738.496634184,0.0,1.0
2022-09-30,267.87,272.95,267.76,270.87,789744,260.964987936519,265.914038366644,260.857823458701,263.887655513364,810640.258498816,0.0,1.0
2022-10-03,275.59,276.88,267.06,269.37,635685,268.485985834267,269.742732892311,260.175867690771,262.426321724941,652504.929095784,0.0,1.0
2022-10-04,284.32,284.78,277.91,278.09,756110,276.990948482887,277.43909084467,270.746182093694,270.921542148305,776116.318520357,0.0,1.0
2022-10-05,282.78,284.49,280.05,281.78,813696,275.49064579344,277.156566312242,272.831018298511,274.516423267825,835226.017265662,0.0,1.0
2022-10-06,280.72,283.37,279.69,282.39,675836,273.483747390673,276.065437083553,272.480298189289,275.11069900845,693718.305859628,0.0,1.0
2022-10-07,273.11,278.85,270.92,278.85,601459,266.069913970742,271.661951267773,263.936366639645,271.661951267773,617373.325072985,0.0,1.0
2022-10-10,279.59,280.15,274.26,274.96,725132,272.382875936728,272.928440551072,267.190269875199,267.87222564313,744318.655065139,0.0,1.0
2022-10-11,276.23,280.63,274.405,279.61,648953,269.109488250661,273.396067363368,267.331532141414,272.40236038724,666123.994197591,0.0,1.0
2022-10-12,273.87,279.8632,273.67,277.53,597650,266.810323090209,272.649033530726,266.615478585086,270.375977533961,613463.540706632,0.0,1.0
2022-10-13,281.5,282.605,266.35,268.13,870024,274.243640960653,275.320156851457,259.484169697584,261.218285793179,893044.429916749,0.0,1.0
2022-10-14,270.81,285.6,270.3,284.59,910643,263.829202161827,278.237953315675,263.332348673763,277.253988564803,934738.189742673,0.0,1.0
2022-10-17,277.51,280.13,274.34,274.94,870707,270.356493083448,272.90895610056,267.268207677248,267.852741192618,893745.501778715,0.0,1.0
2022-10-18,280.33,284.46,276.385,284.19,703360,273.103800605683,277.127339636473,269.260492742131,276.864299554557,721970.578083185,0.0,1.0
2022-10-19,280.93,282.0,277.28,278.06,844242,273.688334121052,274.73075222346,270.132421902557,270.892315472537,866580.250202037,0.0,1.0
2022-10-20,273.72,280.98,272.65,280.98,917167,266.664189711367,273.737045247333,265.621771608959,273.737045247333,941434.811744798,0.0,1.0
2022-10-21,280.12,281.185,270.37,273.6,1633376,272.899213875304,273.936760865084,263.400544250557,266.547283008293,1676594.3683849,0.0,1.0
2022-10-24,284.51,286.14,281.935,282.78,783323,277.176050762754,278.764033479507,274.667427759295,275.49064579344,804049.36182873,0.0,1.0
2022-10-25,280.0,283.25,277.07,283.25,949257,272.78230717223,275.948530380479,269.927835172178,275.948530380479,974373.898202216,0.0,1.0
2022-10-26,277.13,282.5,276.58,280.66,1144779,269.986288523715,275.217863486268,269.450466134626,273.425294039136,1175069.31927816,0.0,1.0
2022-10-27,282.32,283.8,277.93,279.36,965179,275.042503431657,276.484352769567,270.765666544207,272.158804755836,990717.186908199,0.0,1.0
2022-10-28,289.2,290.0,273.025,277.2,1248908,281.745154407889,282.524532428381,265.987105056065,270.054484100508,1281953.52413091,0.0,1.0
2022-10-31,281.49,286.98,281.47,285.5,1130166,274.779463349741,280.138585356882,274.7599401366,278.693867584465,1157766.39004161,0.56,1.0
2022-11-01,284.49,286.5662,281.81,283.29,816067,277.707945320856,279.734650076999,275.091834759993,276.53655253241,835996.609898091,0.0,1.0
2022-11-02,279.13,286.76,278.87,283.21,713529,272.47572419913,279.923830012333,272.2219224283,276.458459679847,730954.474404645,0.0,1.0
2022-11-03,276.39,280.78,275.87,277.54,517293,269.801043998845,274.086389283244,269.293440457185,270.923628754439,529926.089799015,0.0,1.0
2022-11-04,279.71,279.73,274.34,279.2,576319,273.041897380213,273.061420593353,267.799914651916,272.544055445123,590393.595403143,0.0,1.0
2022-11-07,287.1,288.285,278.7259,281.77,595333,280.255724635726,281.412475014317,272.081257677621,275.052788333712,609871.946495154,0.0,1.0
2022-11-08,286.78,289.15,282.54,287.54,775963,279.943353225474,282.256853982655,275.804432039631,280.685235324823,794913.208604627,0.0,1.0
2022-11-09,281.1,287.345,280.82,286.26,680218,274.398760693496,280.494883996701,274.125435709525,279.435749683814,696829.968607552,0.0,1.0
2022-11-10,296.38,296.42,288.18,290.0,998089,289.314495533043,289.353541959324,281.309978145328,283.086590541138,1022463.86678615,0.0,1.0
2022-11-11,293.0,298.72,291.25,298.72,739537,286.015072512253,291.598711470513,284.306791362436,291.598711470513,757597.629721829,0.0,1.0
2022-11-14,291.32,298.61,291.3,291.82,579607,284.375122608429,291.491333798239,284.355599395288,284.863202936948,593761.893414636,0.0,1.0
2022-11-15,291.89,297.58,289.64,294.33,613852,284.93153418294,290.485888321489,282.735172704604,287.313366186114,628843.208926673,0.0,1.0
2022-11-16,293.46,294.275,290.58,291.75,578936,286.464106414491,287.259677349977,283.65276372222,284.794871690955,593074.506563751,0.0,1.0
2022-11-17,295.78,295.85,288.44,291.23,719003,288.72879913882,288.797130384813,281.563779916158,284.287268149295,736562.15789458,0.0,1.0
2022-11-18,301.32,302.06,297.28,299.24,875716,294.136729178813,294.859088065021,290.193040124377,292.106315012173,897102.330119359,0.0,1.0
2022-11-21,301.7,304.79,299.05,301.62,607425,294.507670228487,297.524006658736,291.920844487335,294.429577375924,622259.251712602,0.0,1.0
2022-11-22,303.79,304.07,300.87,302.42,834295,296.547846001697,296.821170985668,293.697456883145,295.210505901555,854669.765662535,0.0,1.0
2022-11-23,304.24,305.48,302.625,303.79,493140,296.987118297365,298.197557512092,295.410618836248,296.547846001697,505183.236431744,0.0,1.0
2022-11-25,307.08,308.135,302.57,304.83,262996,299.759414563354,300.789264056529,295.356930000111,297.563053085017,269418.766371827,0.0,1.0
2022-11-28,305.27,308.09,304.72,305.26,930406,297.992563774114,300.745336826963,297.455675412743,297.982802167544,953127.943941911,0.0,1.0
2022-11-29,302.73,306.91,302.18,304.24,718782,295.513115705237,299.593467251657,294.976227343866,296.987118297365,736335.760735048,0.0,1.0
2022-11-30,308.28,309.0,300.75,301.51,1320022,300.9308073518,301.633643024868,293.580317604301,294.32219970365,1352258.96524537,0.0,1.0
2022-12-01,303.07,310.0,302.36,310.0,1023303,295.84501032863,302.609803681906,295.151936262133,302.609803681906,1048293.63140348,0.0,1.0
2022-12-02,306.78,307.93,299.585,300.02,807606,299.466566366242,300.589151121836,292.443090438851,292.867720324663,827328.9792791,0.0,1.0
2022-12-05,308.74,311.45,305.25,305.25,979981,301.379841254038,304.025236634612,297.973040560974,297.973040560974,1003913.64160607,0.0,1.0
2022-12-06,307.96,310.26,307.44,309.04,859031,300.618435941548,302.863605452736,300.110832399888,301.672689451149,880009.856785491,0.0,1.0
2022-12-07,304.14,309.2599,303.43,308.0,788630,296.889502231661,301.887347179632,296.196428165164,300.657482367829,807889.556205472,0.0,1.0
2022-12-08,306.57,306.68,302.63,303.31,1000841,299.261572628264,299.368950300538,295.415499639533,296.079288886319,1025283.07485417,0.0,1.0
2022-12-09,305.68,308.35,305.12,306.5,698165,298.3927896435,300.999138597793,297.846139675559,299.193241382272,715215.261920284,0.0,1.0
2022-12-12,307.6,308.55,303.965,306.62,914853,300.267018105014,301.1943707292,296.718674116679,299.310380661116,937195.11578718,0.0,1.0
2022-12-13,309.99,314.46,308.42,313.29,913695,302.600042075336,306.963480212297,301.067469843785,305.821372243562,936008.835648096,0.0,1.0
2022-12-14,306.14,314.64,306.065,309.16,1150131,298.841823545738,307.139189130564,298.76861149646,301.789828729994,1178218.96601468,0.0,1.0
2022-12-15,303.66,305.83,298.58,301.35,1015923,296.420945116282,298.539213742056,291.462048978527,294.166013998524,1040733.40046528,0.0,1.0
2022-12-16,298.76,301.03,294.995,301.03,2137981,291.637757896794,293.853642588271,287.962513023045,293.853642588271,2190193.78069023,0.0,1.0
2022-12-19,297.06,300.0499,295.18,296.92,890921,289.978284779829,292.896907528308,288.143102744597,289.841622287844,912678.659579442,0.0,1.0
2022-12-20,297.81,300.47,295.02,298.74,564232,290.710405272608,293.30699262033,287.986917039471,291.618234683653,578011.412293377,0.0,1.0
2022-12-21,303.03,303.1,298.32,299.62,635527,295.805963902348,295.874295148341,291.208247207697,292.477256061847,651047.545726888,0.0,1.0
2022-12-22,300.15,302.97,296.57,301.44,515778,292.994621210078,295.747394262926,289.49996605788,294.253868457657,528374.091171456,0.0,1.0
2022-12-23,300.59,302.15,298.24,299.21,430019,293.424131899175,294.946942524154,291.130154355134,292.077030192462,440520.724636294,0.0,1.0
2022-12-27,300.97,302.44,299.56,300.81,338905,293.795072948849,295.230029114696,292.418686422425,293.638887243723,347181.58077402,0.0,1.0
2022-12-28,299.51,302.64,299.32,301.72,384719,292.369878389573,295.425261246103,292.184407864736,294.527193441628,394114.429039997,0.0,1.0
2022-12-29,303.38,304.535,298.57,301.97,404629,296.147620132312,297.275085691191,291.452287371957,294.771233605888,414510.661828568,0.0,1.0
2022-12-30,300.14,302.05,296.92,301.32,432995,292.984859603507,294.849326458451,289.841622287844,294.136729178813,443569.403128449,0.0,1.0
2023-01-03,299.42,302.0,296.5,301.05,531351,292.28202393044,294.800518425599,289.431634811887,293.873165801412,544327.407756912,0.0,1.0
2023-01-04,302.72,304.0,300.18,301.72,587006,295.503354098666,296.752839739675,293.023906029789,294.527193441628,601341.588362033,0.0,1.0
2023-01-05,300.35,302.91,298.53,302.11,578634,293.189853341485,295.688824623504,291.413240945675,294.907896097873,592765.131259777,0.0,1.0
2023-01-06,307.33,309.28,299.87,303.39,688237,300.003454727613,301.906968008838,292.721296226107,296.157381738882,705044.80490748,0.0,1.0
2023-01-09,306.33,312.35,305.79,308.23,709140,299.027294070575,304.903781225946,298.500167315774,300.881999318948,726458.288281638,0.0,1.0
2023-01-10,307.33,307.64,303.92,306.46,558283,300.003454727613,300.306064531295,296.674746887112,299.15419495599,571917.128573679,0.0,1.0
2023-01-11,312.19,312.315,307.45,307.65,520905,304.74759552082,304.86961560295,300.120594006458,300.315826137866,533626.300388283,0.0,1.0
2023-01-12,315.87,317.026,308.86,313.2,731204,308.339866738721,309.468308458258,301.496980532882,305.733517784429,749061.125059491,0.0,1.0
2023-01-13,317.17,317.7,314.2125,315.09,677498,309.608875592871,310.126240741102,306.72188044968,307.578461426231,694043.542028702,0.0,1.0
2023-01-17,316.94,319.5,315.25,317.37,757688,309.384358641752,311.883329923771,307.734647131358,309.804107724279,776191.905027976,0.0,1.0
2023-01-18,314.09,318.58,313.38,316.67,903869,306.602300769193,310.985262119295,305.909226702696,309.120795264352,925942.869632,0.0,1.0
2023-01-19,318.96,321.32,311.08,311.08,1154526,311.35620316897,313.659942319581,303.664057191507,303.664057191507,1182721.2986669,0.0,1.0
2023-01-20,325.4,325.4,316.955,319.0,985901,317.642677800297,317.642677800297,309.399001051608,311.395249595252,1009978.21710122,0.0,1.0
2023-01-23,325.99,328.33,321.97,324.86,627901,318.21861258795,320.50282852542,314.294446746656,317.115551045497,643235.307090742,0.0,1.0
2023-01-24,324.34,327.995,323.12,326.37,490424,316.607947503837,320.175814705312,315.41703150225,318.589553637625,502400.907539039,0.0,1.0
2023-01-25,322.92,323.1366,316.72,320.36,741195,315.221799370842,315.433235769157,309.169603297204,312.722828088824,759296.120629085,0.0,1.0
2023-01-26,324.84,326.0,322.335,323.17,662956,317.096027832356,318.22837419452,314.650745386475,315.465839535102,679146.404047214,0.0,1.0
2023-01-27,319.3,324.31,317.76,324.12,909319,311.688097792363,316.578662684126,310.184810380524,316.393192159288,931525.967005064,0.0,1.0
2023-01-30,317.54,321.67,316.8,319.0,928280,309.970055035976,314.001598549544,309.247696149767,311.395249595252,950950.023755645,0.0,1.0
2023-01-31,318.68,319.415,315.01,317.22,791782,311.629528152941,312.348267023257,308.040723181429,310.201829172449,809695.696218377,0.56,1.0
2023-02-01,319.38,321.93,315.52,316.35,1181468,312.314041362766,314.807625198557,308.539439948588,309.351077040237,1208198.15911417,0.0,1.0
2023-02-02,323.0,323.14,318.1301,320.67,1531966,315.853952533576,315.990855175541,311.091794132823,313.575501420872,1566626.01189833,0.0,1.0
2023-02-03,313.64,318.32,309.58,315.0,1586678,306.7010330422,311.277492787888,302.730856425215,308.030944421289,1622575.84522556,0.0,1.0
2023-02-06,317.73,317.92,310.33,311.37,796945,310.700545939607,310.886342382274,303.464263435742,304.481254490339,814975.506670718,0.0,1.0
2023-02-07,319.8,320.96,314.48,315.52,635209,312.724749288661,313.859085464943,307.52244889399,308.539439948588,649580.305562869,0.0,1.0
2023-02-08,319.61,321.855,317.315,318.01,660961,312.538952845994,314.734284497505,310.294727393782,310.974351223537,675914.932479136,0.0,1.0
2023-02-09,317.38,323.56,316.71,321.7,884183,310.358289334694,316.401563101436,309.70311240529,314.582713715329,904187.225485619,0.0,1.0
2023-02-10,317.82,319.18,315.3,316.13,673336,310.78855478087,312.118466159959,308.3243072255,309.135944317149,688569.911047356,0.0,1.0
2023-02-13,321.43,321.43,317.14,318.36,515780,314.318687191539,314.318687191539,310.123599091326,311.316607828449,527449.280478106,0.0,1.0
2023-02-14,312.44,321.675,312.36,321.64,763051,305.527581825357,314.558266814978,305.449351744234,314.524041154487,780314.670824962,0.0,1.0
2023-02-15,315.07,315.91,310.22,310.91,467788,308.099395742271,308.920811594062,303.356697074198,304.031431523882,478371.483997619,0.0,1.0
2023-02-16,310.25,312.0,309.69,310.425,758714,303.386033354619,305.097316379181,302.838422786759,303.557161657075,775879.548235032,0.0,1.0
2023-02-17,310.27,310.89,307.67,309.18,592154,303.405590874899,304.011874003602,300.863113238406,302.3397060196,605551.206390772,0.0,1.0
2023-02-21,304.68,309.94,303.445,307.82,846935,297.939263956439,303.082891790268,296.731587079105,301.009794640512,866096.506963674,0.0,1.0
2023-02-22,304.87,307.81,303.95,304.64,622264,298.125060399106,301.000015880371,297.225414466193,297.900148915878,636342.431012112,0.0,1.0
2023-02-23,304.48,306.97,301.7,305.54,590073,297.743688753632,300.178600028581,295.025193434612,298.78023732851,603423.124742248,0.0,1.0
2023-02-24,302.97,304.61,301.28,302.41,675729,296.267095972438,297.870812635457,294.614485508717,295.719485404578,691017.051549477,0.0,1.0
2023-02-27,302.59,306.045,301.81,305.39,559463,295.895503087104,299.274064715598,295.132759796156,298.633555926405,572120.587855524,0.0,1.0
2023-02-28,304.05,306.09,302.22,302.91,900831,297.323202067597,299.31806913623,295.533688961911,296.208423411596,921211.878673797,0.0,1.0
2023-03-01,301.71,306.06,300.55,302.31,944716,295.034972194753,299.288732855809,293.900636018471,295.621697803174,966089.756206431,0.0,1.0
2023-03-02,301.79,302.33,297.511,300.41,797004,295.113202275876,295.641255323455,290.928870811816,293.763733376506,815035.841518033,0.0,1.0
2023-03-03,304.07,304.09,299.87,303.25,755874,297.342759587877,297.362317108158,293.235680328927,296.540901256368,772975.294567659,0.0,1.0
2023-03-06,305.33,306.25,304.335,304.93,575104,298.574883365562,299.474529298475,297.601896731597,298.183732959948,588115.458141224,0.0,1.0
2023-03-07,301.57,307.31,300.93,306.25,546882,294.898069552788,300.511077873353,294.272228903805,299.474529298475,559254.948633965,0.0,1.0
2023-03-08,300.78,303.97,298.745,301.67,627467,294.125547501699,297.244971986474,292.135569813136,294.995857154191,641663.146445685,0.0,1.0
2023-03-09,296.77,302.81,295.18,302.28,948373,290.204264685416,296.110635810192,288.649441823099,295.592361522753,969829.494115439,0.0,1.0
2023-03-10,294.24,298.46,292.67,296.23,694570,287.730238369905,291.856875149136,286.194973027869,289.676211637836,710284.320333625,0.0,1.0
2023-03-13,293.44,297.64,289.3,290.49,1135758,286.947937558676,291.055016817627,282.899530860568,284.063203317271,1161453.99181289,0.0,1.0
2023-03-14,292.57,297.975,288.45,297.62,1261836,286.097185426465,291.382605282329,282.068336248637,291.035459297346,1290384.44740271,0.0,1.0
2023-03-15,285.85,287.88,280.89,286.24,1514652,279.525858612144,281.510946920637,274.675593582527,279.907230257618,1548920.29077266,0.0,1.0
2023-03-16,299.02,300.11,284.12,285.54,1623156,292.404485716996,293.470370572295,277.834133107862,279.222717047793,1659879.14285882,0.0,1.0
2023-03-17,296.59,297.995,294.69,297.52,2935252,290.028247002889,291.40216280261,288.170282576221,290.937671695942,3001660.69917779,0.0,1.0
2023-03-20,300.47,301.64,296.03,297.26,1305060,293.822405937348,294.96652087377,289.480636435029,290.683423932293,1334586.37012051,0.0,1.0
2023-03-21,304.83,305.4,301.95,303.55,1001731,298.085945358544,298.643334686545,295.269662438121,296.834264060579,1024394.69382801,0.0,1.0
2023-03-22,301.51,307.44,301.46,305.31,1034572,294.839396991945,300.638201755178,294.790503191244,298.555325845282,1057978.70604288,0.0,1.0
2023-03-23,302.99,304.81,299.22,299.95,956962,296.286653492719,298.066387838264,292.600060919803,293.31391041005,978612.816210182,0.0,1.0
2023-03-24,309.16,309.32,300.93,301.04,895888,302.32014849932,302.476608661565,294.272228903805,294.379795265349,916157.045618225,0.0,1.0
2023-03-27,309.16,312.4099,308.54,310.76,726338,302.32014849932,305.498147757335,301.713865370617,303.884750121777,742771.056426975,0.0,1.0
2023-03-28,309.0,309.415,306.38,308.08,573458,302.163688337074,302.569506882899,299.6016531803,301.264042404161,586432.218163583,0.0,1.0
2023-03-29,312.69,312.78,310.1,310.81,507044,305.772050828866,305.860059670129,303.239351952513,303.933643922479,518515.63257734,0.0,1.0
2023-03-30,313.0,314.62,310.17,314.08,517131,306.075192393217,307.659351535955,303.307803273496,307.131298488376,528830.846219169,0.0,1.0
2023-03-31,315.29,315.45,312.87,315.01,606671,308.314528465359,308.470988627605,305.948068511393,308.040723181429,620396.646703891,0.0,1.0
2023-04-03,317.08,318.52,314.23,314.54,1135171,310.064926530483,311.473067990695,307.277979890481,307.581121454832,1160853.71121333,0.0,1.0
2023-04-04,318.85,318.86,313.85,317.06,908783,311.795767075327,311.805545835467,306.906387005148,310.045369010203,929343.788942444,0.0,1.0
2023-04-05,321.56,322.87,317.92,319.91,738682,314.445811073364,315.726828651751,310.886342382274,312.832315650205,755394.333634743,0.0,1.0
2023-04-06,322.05,322.62,320.5,321.25,465826,314.924970320242,315.482359648242,313.409262498486,314.142669509013,476365.094668257,0.0,1.0
2023-04-10,319.95,321.14,317.48,320.46,544446,312.871430690766,314.035103147469,310.456076936098,313.370147457925,556763.835277022,0.0,1.0
2023-04-11,320.9,321.735,319.34,320.63,565668,313.8004129041,314.61693937582,312.274926322204,313.536386380311,578465.973068923,0.0,1.0
2023-04-12,321.76,323.37,320.61,321.54,527460,314.641386276171,316.215766658769,313.51682886003,314.426253553083,539393.534997444,0.0,1.0
2023-04-13,324.99,325.1,320.25,321.07,761939,317.799925801507,317.907492163051,313.164793494977,313.966651826486,779177.51234675,0.0,1.0
2023-04-14,324.48,325.91,322.13,324.53,465168,317.301209034349,318.69957173442,315.003200401364,317.35010283505,475692.207727013,0.0,1.0
2023-04-17,329.81,329.905,325.87,326.5,837563,322.51328818916,322.606186410493,318.660456693859,319.276518582701,856512.469861341,0.0,1.0
2023-04-18,331.87,332.925,328.76,330.0,1123556,324.527712778074,325.559371972881,321.486518374422,322.699084631827,1148975.92728849,0.0,1.0
2023-04-19,329.07,333.37,328.16,332.38,687265,321.789659938773,325.994526799127,320.899792766001,325.026429545232,702814.048136386,0.0,1.0
2023-04-20,333.07,334.1,329.64,329.74,941941,325.701163994917,326.708376289373,322.347049266774,322.444836868177,963251.973133557,0.0,1.0
2023-04-21,333.6,334.06,330.56,332.51,2028612,326.219438282356,326.669261248812,323.246695199687,325.153553427056,2074508.39460477,0.0,1.0
2023-04-24,331.58,334.76,331.42,334.02,700018,324.244128734003,327.353774458637,324.087668571757,326.630146208251,715855.578777235,0.0,1.0
2023-04-25,330.38,333.9369,329.26,331.43,947206,323.07067751716,326.548884711484,321.97545638144,324.097447331898,968636.091288038,0.0,1.0
2023-04-26,327.36,330.05,325.5185,327.25,761247,320.117491954772,322.747978432528,318.316733274925,320.009925593228,778469.85617146,0.0,1.0
2023-04-27,332.86,333.04,325.84,327.78,1143989,325.495810031969,325.671827714495,318.631120413437,320.528199880667,1169871.21432562,0.0,1.0
2023-04-28,325.18,327.79,313.77,327.79,1451052,318.587115992806,321.144199370447,307.408448813158,321.144199370447,1481080.26242547,0.615,1.0
2023-05-01,323.43,327.47,320.82,323.24,815657,316.872596486725,320.830687232192,314.315513109084,316.686448654636,832536.314073634,0.0,1.0
2023-05-02,320.91,323.72,318.41,322.64,724300,314.403688397968,317.156716862018,311.954374817853,316.098613395408,739288.760206231,0.0,1.0
2023-05-03,320.34,323.85,319.92,322.36,865911,313.845244901702,317.284081168184,313.433760220242,315.824290274435,883830.27701082,0.0,1.0
2023-05-04,320.7,323.77,319.245,319.98,699661,314.197946057239,317.205703133621,312.772445553611,313.492543746165,714139.877474321,0.0,1.0
2023-05-05,328.4,330.0,321.12,321.61,1150386,321.741831883995,323.309392575269,314.609430738698,315.089496200401,1174192.24036809,0.0,1.0
2023-05-08,332.53,333.03,329.35,329.52,919649,325.788097918346,326.277960634369,322.672571044439,322.839124367887,938680.338305812,0.0,1.0
2023-05-09,334.92,336.42,330.29,332.85,780711,328.129641700937,329.599229849006,323.593512950562,326.101610056601,796867.136917528,0.0,1.0
2023-05-10,333.76,337.11,332.715,335.03,647785,326.993160199763,330.275240397118,325.969347123274,328.237411498462,661190.348654139,0.0,1.0
2023-05-11,335.22,335.42,331.61,333.99,539663,328.42355933055,328.61950441696,324.886750520863,327.218497049133,550830.857654529,0.0,1.0
2023-05-12,336.17,338.27,334.27,336.5,564658,329.354298490994,331.411721898291,327.492820170106,329.67760788357,576343.107497626,0.0,1.0
2023-05-15,334.44,337.98,333.61,336.99,561756,327.659373493554,331.127601522998,326.846201384956,330.157673345272,573381.053124964,0.0,1.0
2023-05-16,330.94,334.3,330.425,333.58,545337,324.230334481392,327.522211933068,323.725775883889,326.816809621994,556622.27616262,0.0,1.0
2023-05-17,322.23,332.93,321.52,332.93,1340192,315.696925968269,326.179988091164,315.001320911516,326.179988091164,1367926.11089094,0.0,1.0
2023-05-18,324.23,324.69,320.12,321.75,815882,317.656376832362,318.107050531103,313.629705306652,315.226657760887,832765.970253458,0.0,1.0
2023-05-19,327.12,328.71,324.45,325.51,1274016,320.487783330976,322.045546767929,317.871916427412,318.910425385381,1300380.65597529,0.0,1.0
2023-05-22,325.67,327.77,321.71,325.4,639761,319.067181454508,321.124604861806,315.187468743605,318.802655587856,653000.298934556,0.0,1.0
2023-05-23,314.4,324.12,313.015,324.12,885709,308.025675835347,317.548607034837,306.668756111963,317.548607034837,904037.979447053,0.0,1.0
2023-05-24,312.01,314.71,311.3285,313.39,643017,305.684132052756,308.329390719281,305.016449170817,307.03615314898,656323.67903014,0.0,1.0
2023-05-25,311.19,312.97,308.12,312.97,774298,304.880757198479,306.624668467521,301.873000122096,306.624668467521,790321.425445483,0.0,1.0
2023-05-26,310.67,313.66,310.15,311.53,575809,304.371299973814,307.300679015633,303.86184274915,305.213863845374,587724.867769695,0.0,1.0
2023-05-30,311.86,313.66,309.4188,309.5,536135,305.53717323795,307.300679015633,303.145467513238,303.22502121832,547229.84875489,0.0,1.0
2023-05-31,308.29,310.6,306.89,310.06,1046495,302.039553445544,304.302719193571,300.66793784068,303.773667460266,1068151.3062433,0.0,1.0
2023-06-01,312.03,313.045,308.1,309.48,928206,305.703726561397,306.698147874924,301.853405613456,303.205426709679,947414.417998047,0.0,1.0
2023-06-02,313.8,314.6254,311.17,312.3,824131,307.437840576119,308.24650594773,304.861162689838,305.96825242805,841185.676152867,0.0,1.0
2023-06-05,312.37,315.04,311.1,313.87,697721,306.036833208293,308.652700111857,304.792581909594,307.506421356363,712159.730857175,0.0,1.0
2023-06-06,312.38,315.33,310.81,313.87,489369,306.046630462614,308.93682048715,304.508461534301,307.506421356363,499496.06695204,0.0,1.0
2023-06-07,312.27,313.6,309.275,312.08,723561,305.938860665088,307.24189548971,303.00458299611,305.752712833,738534.467242277,0.0,1.0
2023-06-08,312.89,313.99,311.12,312.91,394393,306.546290432957,307.623988408208,304.812176418235,306.565884941598,402554.621018937,0.0,1.0
2023-06-09,314.32,316.02,309.16,310.67,423879,307.947297800783,309.612831035262,302.891914571425,304.371299973814,432650.808211317,0.0,1.0
2023-06-12,318.06,319.36,313.5,314.48,638556,311.611470916636,312.885113978297,307.143922946505,308.104053869911,651770.362504833,0.0,1.0
2023-06-13,318.92,320.27,316.44,316.7,591576,312.454034788196,313.776664121459,310.024315716721,310.279044329053,603818.152157616,0.0,1.0
2023-06-14,322.97,324.41,318.12,319.69,759586,316.421922787984,317.83272741013,311.670254442559,313.208423370872,775304.973367402,0.0,1.0
2023-06-15,331.06,332.85,322.09,323.74,1053555,324.347901533238,326.101610056601,315.559764407783,317.176311370659,1075357.4068191,0.0,1.0
2023-06-16,329.38,334.88,329.04,333.03,1464211,322.7019628074,328.090452683655,322.368856160504,326.277960634369,1494511.57651571,0.0,1.0
2023-06-20,328.95,331.79,326.16,327.45,854530,322.28068087162,325.063101098632,319.547246916211,320.811092723551,872213.757088266,0.0,1.0
2023-06-21,329.85,331.01,326.91,328.14,702120,323.162433760462,324.298915261636,320.282040990246,321.487103271663,716649.764346263,0.0,1.0
2023-06-22,333.39,333.72,329.36,330.87,809610,326.630661789906,326.953971182481,322.682368298759,324.161753701149,826364.176654101,0.0,1.0
2023-06-23,331.43,334.71,330.16,333.52,3128197,324.710399943095,327.923899360207,323.466148644396,326.758026096072,3192932.32336166,0.0,1.0
2023-06-26,330.39,331.58,328.45,331.24,788637,323.691485493767,324.857358757902,321.790818155597,324.524252111006,804957.158612123,0.0,1.0
2023-06-27,333.64,334.58,331.04,331.24,571256,326.875593147917,327.796535054041,324.328307024597,324.524252111006,583077.647384193,0.0,1.0
2023-06-28,333.59,333.92,330.63,333.0,643012,326.826606876315,327.14991626889,323.926619597458,326.248568871408,656318.575559476,0.0,1.0
2023-06-29,342.12,342.34,332.9451,334.0,1027634,335.18366481167,335.39920440672,326.194781945188,327.228294303454,1048899.99420926,0.0,1.0
2023-06-30,345.2,347.37,342.52,343.72,950015,338.201219142372,340.327223329913,335.575554984488,336.751225502944,969674.736334837,0.0,1.0
2023-07-03,338.69,341.91,334.86,341.91,376104,331.823206579751,334.97792247094,328.070858175014,334.97792247094,383887.146028723,0.0,1.0
2023-07-05,338.46,339.4,334.455,336.65,652851,331.59786973038,332.518811636504,327.674069375035,329.824566698377,666361.18512964,0.0,1.0
2023-07-06,337.13,339.98,336.12,337.48,672200,330.294834905759,333.087052387091,329.305312219392,330.637738806975,686110.595900356,0.0,1.0
2023-07-07,335.41,337.915,334.4,335.43,824838,328.609707162639,331.063919369915,327.620184476272,328.62930167128,841907.30690458,0.0,1.0
2023-07-10,337.52,340.07,333.81,335.57,538858,330.676927824257,333.175227675975,327.042146471365,328.766463231767,550009.198877825,0.0,1.0
2023-07-11,339.22,339.8975,336.575,338.0,504168,332.342461058735,333.006225038947,329.751087290973,331.147196031639,514601.319419654,0.0,1.0
2023-07-12,335.83,343.21,335.105,341.4,602868,329.021191844099,336.2515655326,328.310890905865,334.478262500596,615343.830302374,0.0,1.0
2023-07-13,336.85,337.95,334.28,335.28,459260,330.020511784786,331.098209760037,327.502617424427,328.482342856473,468763.987315081,0.0,1.0
2023-07-14,336.51,337.66,335.115,336.93,387273,329.68740513789,330.814089384743,328.320688160186,330.098889819349,395287.278795178,0.0,1.0
2023-07-17,337.49,339.95,335.3,336.5,756710,330.647536061295,333.057660624129,328.501937365114,329.67760788357,772369.457042189,0.0,1.0
2023-07-18,334.66,338.05,332.58,336.56,1051574,327.874913088605,331.196182303241,325.837084189948,329.736391409492,1073335.41174252,0.0,1.0
2023-07-19,332.59,336.67,332.2,333.53,950033,325.846881444269,329.844161207017,325.464788525771,326.767823350392,969693.108829221,0.0,1.0
2023-07-20,339.61,340.19,331.21,331.94,941005,332.724553977234,333.29279472782,324.494860348045,325.210059913439,960478.282200556,0.0,1.0
2023-07-21,340.9,343.4375,339.58,341.1,2135160,333.988399784573,336.474453068391,332.695162214272,334.184344870982,2179345.28405624,0.0,1.0
2023-07-24,342.57,343.52,338.72,340.93,674772,335.62454125609,336.555280416534,331.852598342712,334.017791547535,688735.821209277,0.0,1.0
2023-07-25,343.21,344.195,340.79,342.15,522828,336.2515655326,337.216595083166,333.880629987048,335.213056574631,533647.471933043,0.0,1.0
2023-07-26,341.25,343.82,340.4,342.56,520911,334.331303685789,336.849198046148,333.49853706855,335.61474400177,531690.801280945,0.0,1.0
2023-07-27,337.06,342.86,336.5,342.0,968814,330.226254125516,335.908661631384,329.67760788357,335.066097759824,988862.765332649,0.0,1.0
2023-07-28,319.82,343.68,317.75,334.88,1683034,313.335787677038,336.712036485662,311.307756032702,328.090452683655,1717862.92868277,0.0,1.0
2023-07-31,318.5,321.305,314.26,316.62,811030,312.645081247445,315.398517520284,308.483024278876,310.799640893457,826218.195947105,0.615,1.0
2023-08-01,319.49,321.72,317.01,318.0,709177,313.616882284918,315.805888662255,311.182471605189,312.154272642661,722457.790152249,0.0,1.0
2023-08-02,323.39,324.37,317.02,318.3,870831,317.445189402233,318.40717426761,311.192287777284,312.448757805532,887139.092012396,0.0,1.0
2023-08-03,317.32,322.08,317.15,320.78,1464932,311.486772940155,316.159270857699,311.319898014528,314.883168485261,1492365.84864331,0.0,1.0
2023-08-04,315.06,319.995,314.49,314.82,853962,309.268318046531,314.11259897575,308.708796237077,309.032729916235,869954.185476962,0.0,1.0
2023-08-07,318.28,318.965,315.67,317.33,829728,312.42912546134,313.101533249894,309.867104544367,311.49658911225,845266.354249287,0.0,1.0
2023-08-08,314.14,318.875,313.02,318.55,1440127,308.365230213728,313.013187701033,307.265818939012,312.694162107924,1467096.32427249,0.0,1.0
2023-08-09,316.85,318.67,313.34,314.33,711261,311.025412851658,312.811956173072,307.579936446074,308.551737483546,724580.817315676,0.0,1.0
2023-08-10,317.01,320.5,315.17,318.3,633868,311.182471605189,314.608315666581,309.376295939583,312.448757805532,645738.475060847,0.0,1.0
2023-08-11,320.8,320.96,316.32,316.41,505365,314.902800829452,315.059859582983,310.505155730587,310.593501279448,514828.993495688,0.0,1.0
2023-08-14,322.26,323.86,320.01,321.26,574175,316.335961955421,317.90654949073,314.127323233893,315.354344745853,584927.601516503,0.0,1.0
2023-08-15,317.55,322.825,317.47,321.33,569571,311.712544898356,316.890575678827,311.63401552159,315.423057950523,580237.382197684,0.0,1.0
2023-08-16,321.28,323.5,317.6,318.26,950012,315.373977090045,317.553167295286,311.761625758834,312.409493117149,967802.918225096,0.0,1.0
2023-08-17,319.0,324.31,318.94,321.25,746172,313.135889852229,318.348277235036,313.076992819655,315.344528573758,760145.597211254,0.0,1.0
2023-08-18,324.06,325.68,318.3,319.0,977412,318.102872932644,319.693092812144,312.448757805532,313.135889852229,995716.039279744,0.0,1.0
2023-08-21,323.75,326.25,320.06,324.51,723822,317.798571597678,320.252614621598,314.176404094371,318.54460067695,737377.047737845,0.0,1.0
2023-08-22,323.46,324.45,321.4301,323.6,450182,317.513902606903,318.485703644376,315.521317833201,317.651329016243,458612.578927856,0.0,1.0
2023-08-23,325.86,327.775,323.885,325.5,485999,319.869783909867,321.749580866189,317.931089920969,319.516401714422,495100.325526918,0.0,1.0
2023-08-24,327.03,328.55,322.95,326.23,425525,321.018276045061,322.510334203605,317.013277830023,320.232982277407,433493.826159811,0.0,1.0
2023-08-25,332.07,334.26,328.915,330.0,1041480,325.965626781285,328.115368470239,322.868624485097,323.933679157479,1060983.84364942,0.0,1.0
2023-08-28,331.51,333.75,329.485,331.94,540741,325.415921143926,327.614743693359,323.428146294551,325.838016544041,550867.481467558,0.0,1.0
2023-08-29,333.2,333.3,329.43,332.0,446601,327.074854228097,327.173015949053,323.374157348025,325.896913576615,454964.517376881,0.0,1.0
2023-08-30,334.63,335.84,332.29,333.36,490384,328.478566837779,329.666323661356,326.18158256739,327.231912981627,499567.443622708,0.0,1.0
2023-08-31,333.39,336.6344,333.39,335.73,537910,327.261361497914,330.446120372637,327.261361497914,329.558345768304,547983.465200927,0.0,1.0
2023-09-01,334.34,336.96,334.18,335.35,363989,328.193897847004,330.765734936073,328.036839093473,329.185331228668,370805.438670075,0.0,1.0
2023-09-05,329.45,335.6,329.33,334.34,489088,323.393789692216,329.43073553106,323.275995627068,328.193897847004,498247.173371364,0.0,1.0
2023-09-06,331.64,331.85,327.65,328.75,541659,325.54353138117,325.74967099518,321.626878714993,322.706657645518,551802.672895593,0.0,1.0
2023-09-07,334.39,335.3,331.405,331.83,515076,328.242978707483,329.13625036819,325.312851336922,325.730038650988,524721.851837355,0.0,1.0
2023-09-08,333.45,336.33,333.28,334.8,750345,327.320258530489,330.147316094045,327.153383604862,328.645441763406,764396.745173334,0.0,1.0
2023-09-11,333.15,336.13,332.32,334.2,805298,327.025773367618,329.950992652131,326.211031083677,328.056471437665,820378.852520636,0.0,1.0
2023-09-12,334.99,337.0,331.5,332.2,759985,328.831949033223,330.804999624455,325.406104971831,326.093237018528,774217.273894752,0.0,1.0
2023-09-13,335.34,338.0,334.09,335.43,735266,329.175515056572,331.786616834024,327.948493544612,329.263860605433,749035.360049868,0.0,1.0
2023-09-14,338.75,338.86,334.41,337.59,773297,332.5228297412,332.630807634252,328.262611051674,331.384153778101,787778.568328307,0.0,1.0
2023-09-15,336.16,339.45,334.055,336.68,1555666,329.980441168418,333.209961787897,327.914136942277,330.490882117394,1584799.02841602,0.0,1.0
2023-09-18,339.32,340.7696,333.12,336.09,568415,333.082351550653,334.505303857643,326.996324851331,329.911727963748,579059.733732752,0.0,1.0
2023-09-19,341.37,342.395,339.0,339.92,472874,335.094666830268,336.100824470075,332.768234043592,333.671321876394,481729.533050924,0.0,1.0
2023-09-20,342.02,344.68,341.46,342.48,442024,335.732718016487,338.343819793939,335.183012379129,336.184261932889,450301.803688301,0.0,1.0
2023-09-21,338.21,342.8463,336.85,341.68,837129,331.992756448033,336.543828316753,330.65775704302,335.398968165234,852805.953115178,0.0,1.0
2023-09-22,336.02,340.03,335.79,337.75,705104,329.843014759079,333.779299769447,329.617242800878,331.541212531631,718308.514894747,0.0,1.0
2023-09-25,335.53,336.28,333.15,334.61,506982,329.36202232639,330.098235233566,327.025773367618,328.458934493588,516476.275128731,0.0,1.0
2023-09-26,331.33,334.59,330.695,334.48,475564,325.239230046204,328.439302149396,324.615903118128,328.331324256344,484469.908804099,0.0,1.0
2023-09-27,329.92,333.51,327.58,331.47,467619,323.855149780713,327.379155563063,321.558165510324,325.376656455544,476376.122425298,0.0,1.0
2023-09-28,329.38,332.97,328.81,330.63,426641,323.325076487546,326.849082269896,322.765554678092,324.552097999506,434630.725542913,0.0,1.0
2023-09-29,324.22,330.98,323.56,330.08,639985,318.259931686175,324.895664022855,317.61206432786,324.012208534244,651970.028399945,0.0,1.0
2023-10-02,321.36,325.01,319.7,323.9,661690,315.45250646681,319.035409281734,313.823021898927,317.945814179113,674081.498928818,0.0,1.0
2023-10-03,319.01,322.28,318.14,321.13,675871,313.145706024325,316.355594299613,312.291699052001,315.226734508609,688528.067165167,0.0,1.0
2023-10-04,324.96,325.43,318.53,320.07,617523,318.986328421255,319.447688509752,312.674529763732,314.186220266467,629087.381497409,0.0,1.0
2023-10-05,325.85,327.98,324.31,325.64,490327,319.859967737771,321.950812394151,318.348277235036,319.653828123762,499509.376181098,0.0,1.0
2023-10-06,327.04,328.67,324.75,326.06,456142,321.028092217157,322.628128268753,318.780188807246,320.06610735178,464684.192120765,0.0,1.0
2023-10-09,327.54,327.86,324.62,325.57,582047,321.518900821941,321.833018329003,318.652578570002,319.585114919092,592947.020820961,0.0,1.0
2023-10-10,325.49,327.69,322.845,327.69,1061650,319.506585542326,321.666143403376,316.910208023019,321.666143403376,1081531.56816301,0.0,1.0
2023-10-11,327.32,327.54,323.955,325.65,697990,321.302945035836,321.518900821941,317.999803125639,319.663644295857,711061.290690997,0.0,1.0
2023-10-12,324.46,329.215,322.51,327.31,650732,318.495519816471,323.163109647968,316.581366257813,321.29312886374,662918.287961051,0.0,1.0
2023-10-13,326.1,328.23,324.64,325.1,658034,320.105372040163,322.196216696543,318.672210914193,319.123754830595,670357.03284941,0.0,1.0
2023-10-16,327.74,329.42,325.45,327.73,661379,321.715224263855,323.364341175929,319.467320853944,321.705408091759,673764.674817577,0.0,1.0
2023-10-17,327.54,329.13,324.785,325.95,669215,321.518900821941,323.079672185154,318.814545409581,319.958129458728,681747.419948388,0.0,1.0
2023-10-18,325.0,328.22,324.44,327.33,698883,319.025593109638,322.186400524447,318.47588747228,321.312761207932,711971.013942887,0.0,1.0
2023-10-19,319.08,326.765,318.675,325.7,820564,313.214419228995,320.758147484526,312.81686425912,319.712725156336,835930.739601666,0.0,1.0
2023-10-20,314.12,320.85,313.77,319.71,797734,308.345597869537,314.95188168993,308.002031846188,313.832838071023,812673.201146279,0.0,1.0
2023-10-23,313.48,316.07,312.61,313.69,498897,307.717362855413,310.259751428195,306.863355883089,307.923502469423,508239.866963519,0.0,1.0
2023-10-24,319.77,320.46,314.38,314.48,617523,313.891735103597,314.569050978199,308.600818344025,308.698980064981,629087.381497408,0.0,1.0
2023-10-25,319.65,324.3,318.81,320.83,630541,313.773941038449,318.33846106294,312.949382582411,314.932249345739,642349.170179503,0.0,1.0
2023-10-26,319.71,327.68,319.36,320.24,1059698,313.832838071023,321.656327231281,313.489272047674,314.353095192094,1079543.01296962,0.0,1.0
2023-10-27,306.88,313.035,300.41,309.01,1899174,301.238689272264,307.280543197156,294.887625926358,303.329533928644,1934739.91846127,0.0,1.0
2023-10-30,308.79,309.625,302.31,307.21,1159587,303.113578142539,303.933228512528,296.752698624537,301.562622951421,1181302.63884655,0.0,1.0
2023-10-31,309.4,310.595,306.73,310.16,1369918,304.31605922426,305.491423447831,301.689931628498,305.063571199083,1392804.0152743,0.615,1.0
2023-11-01,311.75,312.87,309.505,310.63,880373,306.627444935885,307.729041530362,304.419333904992,305.525848341409,895080.617481544,0.0,1.0
2023-11-02,321.25,321.3,310.75,311.99,970112,315.971344621181,316.020523040577,305.64387654796,306.863501348988,986318.808035065,0.0,1.0
2023-11-03,323.28,324.11,319.85,322.95,840004,317.967988448671,318.784350210649,314.594348878085,317.643410880655,854037.20810039,0.0,1.0
2023-11-06,325.52,325.85,321.255,324.01,654543,320.171181637624,320.49575920564,315.976262463121,318.685993371856,665477.874273998,0.0,1.0
2023-11-07,326.34,326.92,324.66,325.83,785346,320.977707715724,321.548177380721,319.325312824008,320.476087837881,798466.084962463,0.0,1.0
2023-11-08,327.54,328.91,324.32,326.23,614729,322.157989781235,323.505478472693,318.990899572114,320.869515193052,624998.736789759,0.0,1.0
2023-11-09,331.78,332.81,325.56,328.32,903634,326.32831974604,327.341395185604,320.210524373142,322.925173123817,918730.218552042,0.0,1.0
2023-11-10,334.04,334.15,331.17,333.29,613242,328.551184302753,328.659376825425,325.728343029406,327.813508011808,623486.894788477,0.0,1.0
2023-11-13,333.61,336.2,332.7329,334.04,790680,328.128249895945,330.675692020673,327.265562062895,328.551184302753,803889.195409565,0.0,1.0
2023-11-14,333.32,335.195,331.62,332.98,934803,327.843015063446,329.687205790807,326.170948803972,327.508601811551,950419.931623981,0.0,1.0
2023-11-15,329.7,334.99,329.3,332.64,1018291,324.282497499155,329.485574271282,323.889070143984,327.174188559657,1035302.69221784,0.0,1.0
2023-11-16,333.66,334.715,330.575,331.1,866621,328.177428315341,329.215092964603,325.14311983859,325.659493242251,881098.874911511,0.0,1.0
2023-11-17,329.74,334.0016,328.14,333.94,1419073,324.321840234672,328.513415276656,322.74813081399,328.45282746396,1442780.20463075,0.0,1.0
2023-11-20,331.2,332.11,327.01,329.28,929052,325.757850081043,326.652897314056,321.636698535634,323.869398776226,944572.854724603,0.0,1.0
2023-11-21,325.93,331.0,324.05,330.6,1166010,320.574444676674,325.561136403458,318.725336107373,325.167709048288,1185489.50364181,0.0,1.0
2023-11-22,328.98,330.205,326.37,326.61,618786,323.574328259848,324.779199535057,321.007214767362,321.243271180464,629123.513520898,0.0,1.0
2023-11-24,330.02,331.37,327.66,329.8,250466,324.597239383291,325.925056706991,322.276017987786,324.380854337947,254650.315193823,0.0,1.0
2023-11-27,327.54,330.97,326.6,330.65,978320,322.157989781235,325.53162935182,321.233435496584,325.216887467684,994663.931872674,0.0,1.0
2023-11-28,323.15,328.0,322.87,327.11,636324,317.84012455824,322.610431239681,317.564725409621,321.735055374427,646954.505463395,0.0,1.0
2023-11-29,322.1,324.1,319.6,323.16,645618,316.807377750918,318.77451452677,314.348456781103,317.84996024212,656403.77214794,0.0,1.0
2023-11-30,328.49,328.88,321.55,322.88,1497711,323.092379749764,323.475971421055,316.266415137559,317.5745610935,1522731.94053986,0.0,1.0
2023-12-01,326.77,329.21,326.2,328.68,924386,321.400642122532,323.800548989071,320.840008141414,323.27925774347,939828.903966038,0.0,1.0
2023-12-04,326.11,328.99,324.79,326.38,896830,320.751486986501,323.584163943727,319.453176714439,321.017050451241,911812.550107706,0.0,1.0
2023-12-05,322.25,326.15,321.99,325.54,1190282,316.954913009107,320.790829722018,316.699185228246,320.190853005383,1210166.9946002,0.0,1.0
2023-12-06,319.58,323.9725,316.71,322.67,1286215,314.328785413345,318.649109557309,311.505944139998,317.368011732036,1307702.66286452,0.0,1.0
2023-12-07,321.69,321.89,319.545,320.24,903623,316.404114711868,316.600828389454,314.294360519768,314.977940549376,918719.034784716,0.0,1.0
2023-12-08,324.1,324.21,320.36,322.14,978881,318.77451452677,318.882707049442,315.095968755927,316.846720486435,995234.304006312,0.0,1.0
2023-12-11,329.46,330.715,325.41,325.41,905056,324.046441086052,325.280819412899,320.062989114953,320.062989114953,920175.974655488,0.0,1.0
2023-12-12,332.45,332.47,329.03,329.87,577883,326.987310565951,327.006981933709,323.623506679244,324.449704125102,587537.183071364,0.0,1.0
2023-12-13,335.32,337.02,332.065,332.87,1180855,329.810151839298,331.482218098772,326.608636736599,327.40040928888,1200582.50600162,0.0,1.0
2023-12-14,318.03,335.33,316.18,335.33,1927352,312.80425441206,329.819987523177,310.984652894397,329.819987523177,1959550.5748862,0.0,1.0
2023-12-15,310.43,314.22,307.58,311.315,2907601,305.329134663823,309.056858854062,302.525964758235,306.199592687138,2956175.73286545,0.0,1.0
2023-12-18,314.05,316.33,312.545,312.68,872414,308.889652228115,311.132188152586,307.409381804287,307.542163536657,886988.653467953,0.0,1.0
2023-12-19,313.01,315.18,311.87,314.05,894050,307.866741104672,310.001084506471,306.745473142437,308.889652228115,908986.107092531,0.0,1.0
2023-12-20,294.12,297.025,284.85,290.98,2768589,289.287134256753,292.144400423677,280.16945530068,286.198729518665,2814841.38163324,0.0,1.0
2023-12-21,288.19,295.05,287.15,292.43,2082385,283.454573716352,290.201852857524,282.431662592909,287.624903681158,2117173.57487599,0.0,1.0
2023-12-22,291.67,291.79,285.0,289.12,1882229,286.877391706334,286.995419912885,280.316990558869,284.369292317123,1913673.74460787,0.0,1.0
2023-12-26,289.59,290.9563,287.48,290.45,981941,284.831569459448,286.175418947872,282.756240160925,285.677438273065,998345.424735248,0.0,1.0
2023-12-27,289.87,290.5,287.63,289.08,1051256,285.106968608068,285.726616692461,282.903775419114,284.329949581606,1068818.40948232,0.0,1.0
2023-12-28,289.31,292.41,288.47,290.0,1086701,284.556170310829,287.605232313399,283.729972864972,285.234832498498,1104855.5579258,0.0,1.0
2023-12-29,291.02,291.21,288.17,289.31,773191,286.238072254182,286.424950247888,283.434902348594,284.556170310829,786108.022066979,0.0,1.0
2024-01-02,288.02,292.85,287.79,291.44,1174181,283.287367090405,288.038002404087,283.061146361182,286.651170977111,1193797.00935296,0.0,1.0
2024-01-03,290.89,292.9599,287.8,288.89,1244043,286.110208363752,288.14609656992,283.070982045061,284.1430715879,1264826.13234798,0.0,1.0
2024-01-04,290.74,295.34,290.5,292.33,903323,285.962673105563,290.487087690022,285.726616692461,287.526546842365,918414.022948546,0.0,1.0
2024-01-05,289.59,292.61,285.86,291.13,867252,284.831569459448,287.801945990985,281.162859372485,286.346264776854,881740.41647359,0.0,1.0
2024-01-08,295.54,295.93,290.43,291.86,1556698,290.683801367607,291.067393038898,285.657766905306,287.06426970004,1582704.38447372,0.0,1.0
2024-01-09,293.98,294.17,290.19,293.44,826938,289.149434682443,289.336312676149,285.421710492204,288.618307752963,840752.925929068,0.0,1.0
2024-01-10,299.3,299.34,293.445,294.02,1157511,294.382018506209,294.421361241726,288.623225594903,289.18877741796,1176848.51832312,0.0,1.0
2024-01-11,298.61,300.04,295.53,299.41,1078230,293.70335631854,295.109859113274,290.673965683728,294.49021102888,1096243.04037848,0.0,1.0
2024-01-12,300.24,300.94,298.91,299.62,755152,295.306572790859,295.995070662407,293.998426834918,294.696760390345,767767.660358077,0.0,1.0
2024-01-16,300.32,300.85,297.94,299.76,817428,295.385258261893,295.906549507494,293.044365498629,294.834459964654,831084.05072248,0.0,1.0
2024-01-17,303.26,304.87,299.4665,300.55,1247409,298.276949322395,299.860494426956,294.545782642798,295.611478991116,1268248.36514981,0.0,1.0
2024-01-18,307.28,308.67,300.275,301.15,1488541,302.230894241857,303.598054301074,295.340997684436,296.201620023871,1513408.74541426,0.0,1.0
2024-01-19,311.58,312.75,307.55,309.01,1492491,306.460238309938,307.611013323811,302.496457706597,303.932467552969,1517424.7345905,0.0,1.0
2024-01-22,306.43,312.25,305.775,311.34,1716493,301.39486111212,307.119229129848,300.750623818028,306.224181896836,1745168.93900965,0.0,1.0
2024-01-23,304.46,309.33,304.25,307.76,1069861,299.457231387906,304.247209437105,299.250682026442,302.703007068061,1087734.22685546,0.0,1.0
2024-01-24,304.06,306.785,303.0,305.78,813395,299.063804032736,301.744027889834,298.021221541534,300.755541659968,826983.674938235,0.0,1.0
2024-01-25,299.71,303.75,296.41,302.85,1845324,294.785281545258,298.758897832479,291.539505865103,297.873686283345,1876152.20522836,0.0,1.0
2024-01-26,301.9,301.9,297.81,299.79,1565627,296.939296314816,296.939296314816,292.916501608199,294.863967016292,1591782.55342426,0.0,1.0
2024-01-29,298.39,302.35,297.0,301.56,953552,293.486971273196,297.381902089382,292.119811213979,296.604883062921,969482.154678483,0.0,1.0
2024-01-30,298.8,299.96,297.3,298.43,1066553,293.890234312246,295.03117364224,292.414881730357,293.526314008713,1084370.96300862,0.0,1.0
2024-01-31,298.43,301.81,297.845,299.16,1330149,294.131208567287,297.462520717398,293.554635310538,294.850693144086,1349589.41624581,0.615,1.0
2024-02-01,300.0,300.53,294.58,296.4,1647294,295.678593205061,296.200958719723,290.336666621156,292.1304500866,1671369.55923376,0.0,1.0
2024-02-02,292.4,300.75,289.71,295.24,2060235,288.188068843866,296.417789688073,285.536817458127,290.987159526207,2090345.78154717,0.0,1.0
2024-02-05,296.61,298.5,292.03,292.31,1412193,292.337425101843,294.200200239035,287.823398578913,288.099365265904,1432832.50710742,0.0,1.0
2024-02-06,300.83,301.035,293.71,295.3,872256,296.496637312928,296.698684351618,289.479198700861,291.046295244848,885004.21069888,0.0,1.0
2024-02-07,301.88,304.5,300.36,302.1,979053,297.531512389146,300.113772103137,296.033407516907,297.748343357496,993362.072026297,0.0,1.0
2024-02-08,307.18,307.39,301.1406,301.5,1560643,302.755167535768,302.962142551012,296.802763216426,297.156986171086,1583452.13606755,0.0,1.0
2024-02-09,312.56,312.56,306.67,307.63,1085347,308.057670307246,308.057670307246,302.25251392732,303.198685425576,1101209.58189958,0.0,1.0
2024-02-12,310.03,315.0,309.61,313.58,955748,305.564114171216,310.462522865314,305.150164140729,309.062977524143,969716.464394667,0.0,1.0
2024-02-13,312.54,313.52,309.98,311.81,995765,308.037958401032,309.003841805502,305.514834405682,307.318473824233,1010318.32153241,0.0,1.0
2024-02-14,308.47,313.04,306.97,312.54,912773,304.02658548655,308.530756056374,302.548192520525,308.037958401032,926113.37544511,0.0,1.0
2024-02-15,314.37,315.57,308.43,308.61,1338460,309.841597819583,311.024312192403,303.987161674123,304.164568830046,1358021.8833141,0.0,1.0
2024-02-16,311.24,314.9619,310.975,311.28,519967,306.756684497144,310.424971683977,306.495501739812,306.796108309571,527566.430525515,0.0,1.0
2024-02-20,315.5,315.69,309.03,310.01,1390798,310.955320520655,311.142583629685,304.578518860533,305.544402265003,1411124.81454021,0.0,1.0
2024-02-21,311.28,315.33,309.53,315.1,643361,306.796108309571,310.787769317839,305.071316515875,310.561082396382,652763.86060909,0.0,1.0
2024-02-22,315.36,317.415,311.02,313.02,604827,310.81733717716,312.842735540614,306.539853528793,308.51104415016,613666.677838125,0.0,1.0
2024-02-23,315.32,316.16,314.07,315.98,558590,310.777913364732,311.605813425707,309.545919226378,311.428406269784,566753.914050793,0.0,1.0
2024-02-26,314.43,316.988,314.06,316.21,851142,309.900733538224,312.421886342953,309.536063273271,311.655093191241,863581.625007643,0.0,1.0
2024-02-27,315.39,315.43,313.145,314.0,844469,310.84690503648,310.886328848908,308.634243563996,309.47692755463,856811.09766476,0.0,1.0
2024-02-28,317.66,317.7,315.03,316.02,470670,313.084206391732,313.123630204159,310.492090724634,311.467830082211,477548.944174235,0.0,1.0
2024-02-29,315.99,318.0,311.66,316.91,1149186,311.43826222289,313.419308797364,307.170634527631,312.345009908719,1165981.60273613,0.0,1.0
2024-03-01,314.23,316.04,311.97,316.04,587130,309.703614476087,311.487541988425,307.476169073943,311.487541988425,595711.032343296,0.0,1.0
2024-03-04,316.01,316.32,310.56,313.51,911565,311.457974129104,311.763508675416,306.086479685879,308.993985852395,924887.720263002,0.0,1.0
2024-03-05,315.2,316.56,312.64,315.04,499651,310.65964192745,312.00005154998,308.136517932101,310.501946677741,506953.507777426,0.0,1.0
2024-03-06,317.09,318.01,313.34,315.01,650419,312.522417064642,313.429164750471,308.826434649579,310.47237881842,659925.014810509,0.0,1.0
2024-03-07,316.69,318.475,315.59,317.99,521292,312.128178940369,313.887466569939,311.044024098617,313.409452844257,528910.79568801,0.0,1.0
2024-03-08,316.75,318.01,314.0,315.35,653409,312.18731465901,313.429164750471,309.47692755463,310.807481224053,662958.714309268,0.0,1.0
2024-03-11,317.97,318.06,314.35,316.0,554153,313.389740938044,313.478444516005,309.821885913369,311.448118175997,562252.066333068,0.0,1.0
2024-03-12,320.59,321.35,317.05,318.02,533026,315.972000652035,316.721053088154,312.482993252215,313.439020703578,540816.290644009,0.0,1.0
2024-03-13,320.28,321.36,317.74,321.36,802822,315.666466105723,316.730909041261,313.163054016587,316.730909041261,814555.417723347,0.0,1.0
2024-03-14,320.48,321.1,318.68,321.1,691224,315.863585167859,316.474654260483,314.089513608629,316.474654260483,701326.388739228,0.0,1.0
2024-03-15,318.99,323.81,317.97,317.98,1524875,314.395048154941,319.145617552436,313.389740938044,313.399596891151,1547161.37898674,0.0,1.0
2024-03-18,319.78,321.5016,317.7,319.01,722968,315.173668450381,316.870469337254,313.123630204159,314.414760061155,733534.334186922,0.0,1.0
2024-03-19,322.77,323.07,319.16,321.56,883047,318.120598429325,318.41627702253,314.562599357757,316.928028103398,895952.923505271,0.0,1.0
2024-03-20,326.07,327.24,321.0101,322.69,752422,321.37306295458,322.52620946808,316.386049242053,318.04175080447,763418.810787743,0.0,1.0
2024-03-21,326.52,328.31,324.01,325.65,831523,321.816580844388,323.580796450512,319.342736614572,320.959112924093,843675.889065785,0.0,1.0
2024-03-22,326.79,329.53,326.19,327.4,980355,322.082691578273,324.783222729545,321.491334391862,322.683904717789,994683.1010388,0.0,1.0
2024-03-25,327.58,329.27,326.665,328.01,1084022,322.861311873713,324.526967948768,321.959492164437,323.285117857306,1099865.21673708,0.0,1.0
2024-03-26,329.92,331.15,325.74,326.84,985196,325.167604900712,326.379887132853,321.047816502055,322.131971343807,999594.853304184,0.0,1.0
2024-03-27,333.79,334.02,330.0681,331.63,710811,328.981858753057,329.208545674514,325.313571566224,326.852972881981,721199.656994142,0.0,1.0
2024-03-28,333.72,336.06,333.58,335.0,732091,328.912867081309,331.219160108309,328.774883737814,330.174429078984,742790.668811398,0.0,1.0
2024-04-01,329.59,333.0,328.35,333.0,526406,324.842358448186,328.203238457617,323.620220262939,328.203238457617,534099.537907627,0.0,1.0
2024-04-02,329.64,331.125,329.18,330.25,701342,324.891638213721,326.355247250086,324.438264370806,325.492851353238,711592.265504592,0.0,1.0
2024-04-03,324.47,329.74,321.8651,329.2,1375866,319.796110457487,324.990197744789,317.228733232687,324.45797627702,1395974.58012031,0.0,1.0
2024-04-04,314.77,325.82,313.31,325.82,2080015,310.235835943856,321.126664126909,308.796866790258,321.126664126909,2110414.87053896,0.0,1.0
2024-04-05,318.99,320.56,315.0,316.26,752728,314.395048154941,315.942432792714,310.462522865314,311.704372956775,763729.283044137,0.0,1.0
2024-04-08,319.84,320.98,318.51,319.34,770892,315.232804169022,316.356382823201,313.921962405813,314.74000651368,782158.753845294,0.0,1.0
2024-04-09,319.4,320.92,317.72,320.92,715678,314.799142232321,316.29724710456,313.143342110373,316.29724710456,726137.789255165,0.0,1.0
2024-04-10,316.0,319.467,315.19,317.9,803601,311.448118175997,314.865177118137,310.649785974344,313.320749266296,815345.802977373,0.0,1.0
2024-04-11,311.0,316.25,310.91,314.64,846506,306.52014162258,311.694517003668,306.431438044618,310.107708553468,858877.868861739,0.0,1.0
2024-04-12,308.0,312.44,306.74,309.37,742170,303.563355690529,307.939398869964,302.321505599068,304.913621266165,753016.975583301,0.0,1.0
2024-04-15,305.18,312.1,304.795,312.1,958445,300.783976914401,307.604296464331,300.404522719788,307.604296464331,972452.881634852,0.0,1.0
2024-04-16,304.05,306.75,303.8,305.68,1230069,299.670254213329,302.331361552174,299.423855385658,301.276774569743,1248046.72533082,0.0,1.0
2024-04-17,304.79,308.02,303.81,305.13,833362,300.399594743235,303.583067596743,299.433711338765,300.734697148867,845541.766449803,0.0,1.0
2024-04-18,308.7,312.015,307.58,307.58,636979,304.253272408007,307.520520862923,303.149405660042,303.149405660042,646288.586294348,0.0,1.0
2024-04-19,310.19,311.07,309.07,311.07,823325,305.721809420926,306.589133294327,304.61794267296,306.589133294327,835358.073517013,0.0,1.0
2024-04-22,311.02,313.23,309.38,311.0,938441,306.539853528793,308.718019165404,304.923477219272,306.52014162258,952156.518834457,0.0,1.0
2024-04-23,311.86,313.79,310.585,312.0,620943,307.367753589767,309.269952539387,306.111119568646,307.505736933263,630018.216674916,0.0,1.0
2024-04-24,308.83,311.03,307.71,311.03,849268,304.381399798396,306.5497094819,303.277533050431,306.5497094819,861680.23609103,0.0,1.0
2024-04-25,306.0,308.15,304.001,307.71,1365447,301.592165069162,303.711194987131,299.621960043105,303.277533050431,1385403.30417464,0.0,1.0
2024-04-26,285.03,285.88,268.06,270.88,4566608,280.924231404128,281.761987418209,264.198678981828,266.978057757956,4633349.96676571,0.0,1.0
2024-04-29,281.04,284.4,279.86,281.26,3361304,276.991706114501,280.303306358397,275.828703647894,277.208537082851,3410430.18728331,0.0,1.0
2024-04-30,282.01,288.76,281.375,283.19,4389554,278.613010400575,285.281702362576,277.985659378965,279.778796550969,4443073.64455169,0.675,1.0
2024-05-01,283.81,286.16,280.8788,281.18,1819693,280.391328257109,282.71302101425,277.49543642318,277.79300827784,1841879.60997294,0.0,1.0
2024-05-02,280.09,284.465,279.32,283.98,1300620,276.716138020273,281.038438366014,275.955413159422,280.559280499115,1316477.81154459,0.0,1.0
2024-05-03,279.97,280.9,275.29,277.92,1750917,276.597583496504,277.516381055713,271.973957069517,274.572277048785,1772265.0584769,0.0,1.0
2024-05-06,285.47,285.7,279.56,281.49,1783247,282.031332502579,282.258562006469,276.19252220696,278.09927413091,1804989.24205645,0.0,1.0
2024-05-07,288.35,288.43,285.85,287.47,1541408,284.876641073032,284.955677422212,282.40675516118,284.00724123206,1560201.61964089,0.0,1.0
2024-05-08,283.81,289.81,283.17,289.72,1980563,280.391328257109,286.319054445554,279.759037463675,286.230138552727,2004711.01771939,0.0,1.0
2024-05-09,287.58,288.07,283.58,283.89,2354930,284.115916212182,284.600013850905,280.164098753218,280.470364606288,2383642.48799857,0.0,1.0
2024-05-10,293.1,294.31,287.69,288.72,2288991,289.569424305552,290.764849086888,284.224591192303,285.242184187987,2316899.52662981,0.0,1.0
2024-05-13,288.58,293.1,287.53,290.94,1829681,285.103870576923,289.569424305552,284.066518493945,287.435442877711,1851989.3886798,0.0,1.0
2024-05-14,287.92,288.635,286.13,288.11,890779,284.451820696194,285.158208066984,282.683382383308,284.639532025495,901639.82446055,0.0,1.0
2024-05-15,287.79,288.96,286.02,287.0,1259692,284.323386628778,285.479293235524,282.574707403186,283.542902680632,1275050.79683553,0.0,1.0
2024-05-16,292.02,293.305,287.42,288.5,2444490,288.502433591631,289.771954950323,283.957843513823,285.024834227743,2474294.4484497,0.0,1.0
2024-05-17,292.45,293.18,290.02,293.18,1498213,288.92725396847,289.648460654731,286.52652486215,289.648460654731,1516479.9645305,0.0,1.0
2024-05-20,292.96,294.05,291.51,292.62,1145729,289.431110694488,290.507980952055,287.998576865614,289.095206210476,1159698.30276574,0.0,1.0
2024-05-21,289.98,293.63,289.817,293.5,956658,286.48700668756,290.093040118864,286.325970126107,289.964606051448,968322.054279211,0.0,1.0
2024-05-22,284.65,288.76,284.43,285.7,1579468,281.221209923491,285.281702362576,281.003859963248,282.258562006469,1598725.66625511,0.0,1.0
2024-05-23,279.3,283.9325,278.7918,283.71,1548668,275.935654072127,280.51235266679,275.433575663966,280.292532820635,1567550.13720314,0.0,1.0
2024-05-24,280.75,281.65,277.64,279.4,1721820,277.368187901002,278.257346829268,274.295649826658,276.034449508601,1742813.2932553,0.0,1.0
2024-05-28,279.26,281.26,277.75,278.71,1729692,275.896135897538,277.87204462702,274.404324806779,275.35276099693,1750781.27262858,0.0,1.0
2024-05-29,275.82,279.5,275.74,278.24,1128691,272.497572882829,276.133244945076,272.41853653365,274.888422445502,1142452.56692199,0.0,1.0
2024-05-30,276.91,278.49,275.07,275.56,955530,273.574443140397,275.135411036687,271.756607109273,272.240704747997,967180.301137306,0.0,1.0
2024-05-31,281.64,281.64,276.76,277.88,1823234,278.247467285621,278.247467285621,273.426249985686,274.532758874195,1845463.78362142,0.0,1.0
2024-06-03,281.26,283.8,278.6,280.77,1482894,277.87204462702,280.381448713461,275.244086016809,277.387946988297,1500974.18759715,0.0,1.0
2024-06-04,284.5,286.17,280.54,281.7,1044686,281.07301676878,282.722900557897,277.160717484406,278.306744547506,1057423.33581774,0.0,1.0
2024-06-05,285.58,285.97,283.01,284.88,1207573,282.1400074827,282.525309684949,279.600964765316,281.448439427382,1222296.33584009,0.0,1.0
2024-06-06,285.71,286.805,283.17,286.18,1702630,282.268441550116,283.350251579508,279.759037463675,282.732780101545,1723389.31914792,0.0,1.0
2024-06-07,283.12,286.89,282.98,286.36,889312,279.709639745438,283.434227700511,279.571326134374,282.910611887198,900154.938060573,0.0,1.0
2024-06-10,286.86,289.785,283.27,283.56,2081333,283.404589069568,286.294355586436,279.857832900149,280.144339665924,2106709.65611443,0.0,1.0
2024-06-11,293.7,294.41,286.7,287.11,3730572,290.162196924396,290.863644523362,283.24651637121,283.651577660754,3776057.00540476,0.0,1.0
2024-06-12,294.98,296.05,291.32,293.92,1899768,291.426778511264,292.483889681537,287.810865536313,290.379546884639,1922930.92454556,0.0,1.0
2024-06-13,295.42,296.48,294.22,295.51,1352514,291.86147843175,292.908710058376,290.675933194061,291.950394324577,1369004.52922716,0.0,1.0
2024-06-14,295.39,295.95,294.66,295.42,860487,291.831839800808,292.385094245063,291.110633114547,291.86147843175,870978.489199437,0.0,1.0
2024-06-17,300.01,300.1,294.64,295.0,1971511,296.396188965911,296.485104858738,291.090874027252,291.446537598559,1995548.65119412,0.0,1.0
2024-06-18,297.75,301.88,296.72,300.07,1633602,294.163412101597,298.243663627976,293.145819105914,296.455466227795,1653519.69514145,0.0,1.0
2024-06-20,296.59,297.73,294.39,297.0,1612978,293.017385038497,294.143653014302,290.843885436067,293.422446328041,1632644.23698665,0.0,1.0
2024-06-21,297.46,299.04,294.76,296.82,5510706,293.876905335822,295.437873232112,291.209428551021,293.244614542388,5577895.29220345,0.0,1.0
2024-06-24,298.46,299.17,295.52,297.29,1777737,294.864859700563,295.566307299529,291.960273868224,293.708953093816,1799412.06137215,0.0,1.0
2024-06-25,292.82,298.41,292.115,297.21,3149418,289.292797083424,294.815461982326,288.596289256282,293.629916744637,3187817.28427915,0.0,1.0
2024-06-26,288.77,293.6135,285.35,291.13,1534275,285.291581906224,290.076738871846,281.91277797881,287.623154207012,1552981.65052635,0.0,1.0
2024-06-27,292.8,293.6,288.5,289.9,1001284,289.273037996129,290.063401487922,285.024834227743,286.407970338381,1013492.15685951,0.0,1.0
2024-06-28,293.58,294.7475,291.64,292.8,1312306,290.043642400627,291.197079121462,288.12701093303,289.273037996129,1328306.29311931,0.0,1.0
2024-07-01,293.49,295.475,293.1,294.4,1020327,289.954726507801,291.915815921811,289.569424305552,290.853764979715,1032767.33866914,0.0,1.0
2024-07-02,295.57,295.87,291.72,291.72,989454,292.009671586462,292.306057895884,288.206047282209,288.206047282209,1001517.91956455,0.0,1.0
2024-07-03,294.77,296.0,293.82,295.23,840949,291.219308094669,292.4344919633,290.280751448165,291.67376710245,851202.272101469,0.0,1.0
2024-07-05,295.86,295.88,292.37,295.22,535445,292.296178352236,292.315937439531,288.848217619291,291.663887558802,541973.41406598,0.0,1.0
2024-07-08,298.11,300.08,296.17,296.85,1199801,294.519075672903,296.465345771443,292.602444205306,293.27425317333,1214429.57571698,0.0,1.0
2024-07-09,293.16,298.11,292.54,298.11,1170826,289.628701567436,294.519075672903,289.016169861297,294.519075672903,1185101.29798059,0.0,1.0
2024-07-10,295.41,295.44,292.45,294.12,921638,291.851598888103,291.881237519045,288.92725396847,290.577137757587,932875.07287012,0.0,1.0
2024-07-11,296.8,299.36,294.0079,294.79,1031239,293.224855455093,295.754018628829,290.4663880733,291.239067181964,1043812.38324755,0.0,1.0
2024-07-12,298.13,300.1,297.15,297.91,1677363,294.538834760198,296.485104858738,293.570639482752,294.321484799955,1697814.25120779,0.0,1.0
2024-07-15,297.31,299.815,296.86,298.78,958123,293.728712181111,296.203537864787,293.284132716977,295.18100509728,969804.916294181,0.0,1.0
2024-07-16,297.75,299.19,296.91,297.92,1093077,294.163412101597,295.586066386824,293.333530435214,294.331364343603,1106404.34316689,0.0,1.0
2024-07-17,300.45,302.0,298.04,298.25,1199084,296.830888886397,298.362218151745,294.449918867372,294.657389283967,1213703.83369327,0.0,1.0
2024-07-18,299.68,302.83,297.87,298.72,756350,296.070164025547,299.18222027448,294.281966625366,295.121727835395,765571.798651221,0.0,1.0
2024-07-19,296.17,301.43,295.79,301.43,883443,292.602444205306,297.799084163843,292.227021546705,297.799084163843,894214.380268172,0.0,1.0
2024-07-22,299.12,300.84,296.56,296.63,908503,295.516909581292,297.216191088646,292.987746407555,293.056903213087,919579.924360455,0.0,1.0
2024-07-23,298.43,302.18,298.33,299.43,1117318,294.83522106962,298.540049937399,294.736425633146,295.823175434361,1130940.9016003,0.0,1.0
2024-07-24,298.2,301.735,297.055,300.0,763164,294.60799156573,298.100410245089,293.476783818102,296.386309422264,772468.87835772,0.0,1.0
2024-07-25,298.95,303.78,298.1993,299.74,2854140,295.348957339286,300.120776920984,294.607299997675,296.129441287431,2888939.10676591,0.0,1.0
2024-07-26,323.0,323.45,304.12,307.0,3070450,319.109259811304,319.553839275437,300.456681404996,303.30198997545,3107886.4668059,0.0,1.0
2024-07-29,319.29,321.24,315.02,318.39,1756981,315.443949118115,317.37046012936,311.225383980672,314.554790189848,1778402.99380713,0.0,1.0
2024-07-30,328.74,329.775,322.21,322.26,1705196,324.780117864916,325.802650632423,318.328775863159,318.378173581396,1725986.60510725,0.0,1.0
2024-07-31,328.51,329.96,326.4573,328.08,1326572,324.552888361026,325.9854221899,322.524914436522,324.128067984188,1342746.23134838,0.0,1.0
2024-08-01,327.82,330.0,324.65,330.0,866296,324.538069045555,326.696244234742,321.399805123664,326.696244234742,875056.52435535,0.675,1.0
2024-08-02,330.21,331.5,325.92,328.95,1649743,326.90414184471,328.181227163082,322.657090669658,325.656756184904,1666426.2280555,0.0,1.0
2024-08-05,325.02,333.94,322.945,333.24,1192592,321.766100912654,330.596799393181,319.711874528451,329.903807359956,1204652.23260179,0.0,1.0
2024-08-06,323.4,330.91,323.31,324.78,1313515,320.162319350047,327.597133877935,320.073220374347,321.52850364412,1326798.08124315,0.0,1.0
2024-08-07,326.0,330.82,324.57,324.87,873427,322.736289759169,327.508034902234,321.320606034152,321.61760261982,882259.637465856,0.0,1.0
2024-08-08,326.94,328.26,324.54,324.54,1022751,323.666879060929,324.973664037868,321.290906375585,321.290906375585,1033093.69469668,0.0,1.0
2024-08-09,329.44,330.72,326.13,327.0,1460179,326.141850608162,327.409036040345,322.864988279626,323.726278378063,1474945.23889833,0.0,1.0
2024-08-12,328.86,329.52,326.1501,329.44,806660,325.567657209204,326.221049697673,322.884887050865,326.141850608162,814817.448004477,0.0,1.0
2024-08-13,327.6,330.59,326.33,329.81,675267,324.320271549399,327.280337519889,323.062986003404,326.508146397152,682095.720206331,0.0,1.0
2024-08-14,331.0,331.2,326.33,327.6,654724,327.686232853635,327.884230577414,323.062986003404,324.320271549399,661344.976603878,0.0,1.0
2024-08-15,331.46,333.8,329.79,331.62,1430184,328.141627618326,330.458200986536,326.488346624775,328.300025797349,1444646.91078873,0.0,1.0
2024-08-16,332.05,334.68,330.0,331.56,620604,328.725720903473,331.329390971162,326.696244234742,328.240626480215,626879.933926773,0.0,1.0
2024-08-19,334.38,334.75,332.15,332.22,909580,331.032394385494,331.398690174485,328.824719765362,328.894018968685,918778.239104347,0.0,1.0
2024-08-20,336.73,337.36,334.355,335.0,944372,333.358867639893,333.982560469796,331.007644670022,331.646187329208,953922.07746372,0.0,1.0
2024-08-21,338.07,338.66,335.02,337.0,575159,334.68545238921,335.269545674357,331.665987101586,333.626164566994,580975.365800718,0.0,1.0
2024-08-22,339.64,339.9,337.345,338.17,476471,336.239734520872,336.497131561784,333.967710640512,334.784451251099,481289.371318947,0.0,1.0
2024-08-23,336.82,340.8,333.74,340.0,449437,333.447966615593,337.388121318788,330.398801669402,336.596130423674,453981.986684339,0.0,1.0
2024-08-26,337.73,339.84,336.195,337.87,395656,334.348856258786,336.437732244651,332.829223728785,334.487454665431,399657.119737758,0.0,1.0
2024-08-27,340.26,340.93,337.19,338.43,542559,336.853527464586,337.516819839244,333.814262404584,335.041848292011,548045.694309698,0.0,1.0
2024-08-28,339.55,342.605,339.32,339.65,1064760,336.150635545172,339.17505077589,335.922938162826,336.249634407061,1075527.51585209,0.0,1.0
2024-08-29,343.46,345.56,338.8,340.0,943771,340.021491045044,342.10046714472,335.408144081002,336.596130423674,953314.999777643,0.0,1.0
2024-08-30,343.72,345.43,339.92,343.76,1017652,340.278888085956,341.971768624264,336.516931334162,340.318487630712,1027943.13043495,0.0,1.0
2024-09-03,346.3,349.8399,344.51,344.73,923169,342.833058722701,346.33751943472,341.060979094882,341.278776591038,932504.659530464,0.0,1.0
2024-09-04,348.55,349.87,346.415,347.31,766681,345.06053311521,346.367318092149,342.946907413873,343.832947227783,774434.155472592,0.0,1.0
2024-09-05,348.8,349.83,345.09,349.83,663611,345.308030269933,346.327718547393,341.63517249384,346.327718547393,670321.847479359,0.0,1.0
2024-09-06,348.03,350.28,346.5,349.39,954754,344.545739033386,346.773213425895,343.031056446479,345.89212355508,964409.066709724,0.0,1.0
2024-09-09,350.49,351.02,347.28,348.98,723571,346.981111035863,347.505805003876,343.803247569216,345.486228221334,730888.200319896,0.0,1.0
2024-09-10,351.06,352.49,348.86,350.96,656061,347.545404548632,348.961088273649,345.367429587067,347.446405686743,662695.497180058,0.0,1.0
2024-09-11,344.8,350.88,339.29,350.88,1069742,341.348075794361,347.367206597231,335.89323850426,347.367206597231,1080559.89693701,0.0,1.0
2024-09-12,348.26,349.24,343.615,344.5,742225,344.773436415731,345.743625262246,340.174939280972,341.051079208693,749730.841178593,0.0,1.0
2024-09-13,347.85,349.715,345.74,348.0,478251,344.367541081985,346.213869856221,342.27866509612,344.516039374819,483087.371786861,0.0,1.0
2024-09-16,350.69,353.54,349.65,350.0,524641,347.179108759642,350.000576323487,346.149520595993,346.496016612605,529946.496341106,0.0,1.0
2024-09-17,349.2,350.55,346.44,350.55,518529,345.704025717491,347.040510352996,342.971657129346,347.040510352996,523772.687992851,0.0,1.0
2024-09-18,349.31,351.02,347.33,349.79,569751,345.812924465569,347.505805003876,343.85274700016,346.288119002638,575512.676738649,0.0,1.0
2024-09-19,346.97,350.0,343.993,349.67,1154226,343.496351097359,346.496016612605,340.549154978914,346.169320368371,1165898.25172987,0.0,1.0
2024-09-20,347.03,349.59,344.88,347.05,1581661,343.555750414493,346.090121278859,341.427274883872,343.57555018687,1597655.74049563,0.0,1.0
2024-09-23,348.52,351.185,346.41,348.0,852779,345.030833456643,347.669153125994,342.941957470779,344.516039374819,861402.832038047,0.0,1.0
2024-09-24,347.43,348.01,344.83,346.51,679096,343.95174586205,344.525939261008,341.377775452928,343.040956332668,685963.441437592,0.0,1.0
2024-09-25,346.92,349.2,346.25,348.9,827999,343.446851666414,345.704025717491,342.783559291756,345.407029131823,836372.241254382,0.0,1.0
2024-09-26,347.14,349.66,345.055,346.27,471505,343.664649162571,346.159420482182,341.600522892179,342.803359064134,476273.152035989,0.0,1.0
2024-09-27,347.67,349.87,346.12,346.51,526458,344.189343130584,346.367318092149,342.6548607713,343.040956332668,531781.870976051,0.0,1.0
2024-09-30,345.99,347.67,343.91,347.67,1123207,342.526162250844,344.189343130584,340.466985923546,344.189343130584,1134565.5682949,0.0,1.0
2024-10-01,348.5,351.42,345.43,348.88,1038828,345.011033684265,347.901800451434,341.971768624264,345.387229359445,1049333.2753274,0.0,1.0
2024-10-02,348.72,349.78,345.74,347.9,673581,345.228831180422,346.278219116449,342.27866509612,344.41704051293,680392.670324925,0.0,1.0
2024-10-03,347.5,349.99,346.24,349.99,745413,344.021045065372,346.486116726416,342.773659405567,346.486116726416,752951.080218881,0.0,1.0
2024-10-04,348.07,348.81,346.03,347.35,568002,344.585338578141,345.317930156122,342.565761795599,343.872546772538,573745.989762031,0.0,1.0
2024-10-07,343.91,347.15,341.92,347.15,946169,340.466985923546,343.67454904876,338.496908571949,343.67454904876,955737.249846215,0.0,1.0
2024-10-08,353.97,355.15,343.61,346.1,1236517,350.426271429611,351.594457999905,340.169989337878,342.635060998922,1249021.42954176,0.0,1.0
2024-10-09,359.03,360.16,352.63,353.2,1072747,355.43561384121,356.55430098056,349.099686680294,349.663980193063,1083595.28536739,0.0,1.0
2024-10-10,353.68,360.95,351.25,359.88,898158,350.139174730132,357.336391989485,347.733502386222,356.27710416727,907240.732731021,0.0,1.0
2024-10-11,355.15,356.91,353.21,354.45,584731,351.594457999905,353.336837969157,349.673880079252,350.90146596668,590644.16382256,0.0,1.0
2024-10-14,358.58,359.43,354.3898,355.83,725591,354.990118962708,355.831609288768,350.841868651822,352.267650260752,732928.627817194,0.0,1.0
2024-10-15,357.89,363.115,356.41,358.79,1175786,354.307026815672,359.479717349389,352.84184365971,355.198016572676,1187676.27986933,0.0,1.0
2024-10-16,358.39,359.73,355.67,356.14,920727,354.802021125119,356.128605874436,352.109252081729,352.574546732609,930037.964506506,0.0,1.0
2024-10-17,358.75,363.46,357.68,361.08,756472,355.15841702792,359.821263422907,354.099129205705,357.465090509941,764121.915710267,0.0,1.0
2024-10-18,357.93,359.89,356.46,359.89,1529005,354.346626360428,356.287004053459,352.891343090655,356.287004053459,1544467.25024928,0.0,1.0
2024-10-21,357.43,359.37,356.055,356.77,776341,353.851632050981,355.772209971634,352.490397700003,353.198239562512,784191.843405208,0.0,1.0
2024-10-22,356.14,357.17,352.13,356.07,1154652,352.574546732609,353.594235010069,348.604692370848,352.505247529287,1166328.55970702,0.0,1.0
2024-10-23,358.29,360.22,355.42,355.42,777503,354.70302226323,356.613700297693,351.861754927006,351.861754927006,785365.594272462,0.0,1.0
2024-10-24,356.85,360.0,356.3,358.03,1119596,353.277438652023,356.395902801537,352.732944911632,354.445625222317,1130918.05161533,0.0,1.0
2024-10-25,375.44,389.21,374.8301,382.28,2302043,371.681327077247,385.313470359406,371.077533018584,378.452849230476,2325322.69166262,0.0,1.0
2024-10-28,371.71,380.71,370.49,379.55,1020036,367.988669528776,376.898567098814,366.780883413726,375.750180300898,1030351.2389268,0.0,1.0
2024-10-29,370.95,374.54,370.535,371.0,700583,367.236278178417,370.790337320243,366.825432901576,367.285777609362,707667.731355615,0.0,1.0
2024-10-30,369.47,373.15,368.12,370.95,874961,365.771095022455,369.414253139982,364.434610386949,367.236278178417,883809.150228654,0.0,1.0
2024-10-31,366.87,372.225,366.52,369.47,1032233,363.197124613333,368.498513667506,362.85062859672,365.771095022455,1042671.58258251,0.0,1.0
2024-11-01,364.42,368.54,363.91,365.68,734473,361.439894814798,365.526202829278,360.934065424656,362.689590955148,740528.797456483,0.675,1.0
2024-11-04,365.64,366.34,362.15,366.34,1137635,362.649918061804,363.344193695332,359.188458117499,363.344193695332,1147014.90523737,0.0,1.0
2024-11-05,368.7,369.02,363.58,364.17,609065,365.684894402656,366.002277549412,360.606764054564,361.191939231395,614086.796958953,0.0,1.0
2024-11-06,381.28,388.73,375.01,386.51,1677240,378.162019359492,385.551095744899,371.943293327746,383.349250164281,1691068.99810601,0.0,1.0
2024-11-07,379.87,382.06,378.54,381.28,1080899,376.763549869099,378.935640779709,375.444426165396,378.162019359492,1089811.11169766,0.0,1.0
2024-11-08,383.78,386.96,379.04,381.09,776804,380.641575193521,383.795570214407,375.940337332201,377.973573116106,783208.820445934,0.0,1.0
2024-11-11,383.38,388.465,382.76,384.14,1055553,380.244846260076,385.288262826492,379.629916413237,380.998631233621,1064256.13159583,0.0,1.0
2024-11-12,383.66,386.87,382.27,385.07,1791129,380.522556513488,383.706306204382,379.143923469767,381.92102600388,1805897.02338879,0.0,1.0
2024-11-13,386.92,387.93,381.95,382.03,908659,383.755897321062,384.75763787801,378.826540323012,378.905886109701,916150.977051589,0.0,1.0
2024-11-14,376.33,384.63,376.08,383.86,1372371,373.252498808114,381.484624177091,373.004543224711,380.72092098021,1383686.32515307,0.0,1.0
2024-11-15,379.29,381.74,376.58,376.58,1790388,376.188292915604,378.618257632953,373.500454391516,373.500454391516,1805149.91377562,0.0,1.0
2024-11-18,380.51,381.0,376.27,377.0,972114,377.398316162611,377.88430910608,373.192989468097,373.917019771633,980129.169364445,0.0,1.0
2024-11-19,379.15,381.305,376.9901,378.63,748365,376.049437788899,378.186814917832,373.907200730531,375.533690175421,754535.338274547,0.0,1.0
2024-11-20,380.08,381.85,375.4783,381.85,782027,376.971832559158,378.727358089651,372.407763726576,378.727358089651,788474.884561449,0.0,1.0
2024-11-21,382.62,383.39,377.97,381.69,758761,379.491061286532,380.254764483413,374.879087435237,378.568666516273,765017.054250978,0.0,1.0
2024-11-22,386.21,387.37,383.24,383.28,755608,383.051703464198,384.202217371187,380.105991133371,380.145664026715,761838.057475902,0.0,1.0
2024-11-25,389.72,390.73,386.14,386.46,1910050,386.532999855175,387.534740412123,382.982275900845,383.299659047601,1925798.53797452,0.0,1.0
2024-11-26,390.25,392.26,383.3725,390.0,974550,387.058665691989,389.052228582549,380.237407592574,386.810710108586,982585.254408558,0.0,1.0
2024-11-27,393.31,395.33,389.1,390.67,620308,390.093642032841,392.097123146737,385.918070008336,387.475231072106,625422.496528309,0.0,1.0
2024-11-29,391.54,394.59,390.65,391.99,463005,388.338116502348,391.363174619864,387.455394625434,388.784436552474,466822.51882144,0.0,1.0
2024-12-02,387.71,392.3,385.86,392.0,856821,384.539436964615,389.091901475893,382.704565647434,388.79435477581,863885.567972495,0.0,1.0
2024-12-03,385.56,389.93,383.48,388.89,2140807,382.40701894735,386.741282545234,380.344028493438,385.709787318277,2158458.15066915,0.0,1.0
2024-12-04,382.0,386.19,381.52,384.28,1190532,378.876131439692,383.031867017526,378.400056719559,381.137486360327,1200348.04586889,0.0,1.0
2024-12-05,379.73,382.54,378.48,382.51,851260,376.624694742394,379.411715499843,375.384916825379,379.381960829834,858278.717015882,0.0,1.0
2024-12-06,378.0,381.82,377.245,378.72,967142,374.908842105245,378.697603419642,374.160016243368,375.622954185446,975116.174767022,0.0,1.0
2024-12-09,367.9,376.46,366.985,374.85,2650536,364.891436535766,373.381435711483,363.983919100512,371.784601754368,2672389.9131692,0.0,1.0
2024-12-10,361.29,367.16,358.06,367.16,1113809,358.335490910593,364.157488008894,355.131904773027,364.157488008894,1122992.45767538,0.0,1.0
2024-12-11,362.63,363.05,358.96,362.32,870131,359.664532837632,360.081098217749,356.024544873277,359.357067914213,877305.310147015,0.0,1.0
2024-12-12,362.72,365.665,362.35,364.65,967848,359.753796847658,362.674713620144,359.386822584221,361.668013951528,975827.995801972,0.0,1.0
2024-12-13,361.19,362.655,358.305,362.0,1083030,358.236308677232,359.689328395973,355.374901244762,359.039684767457,1091959.68198871,0.0,1.0
2024-12-16,361.75,364.64,360.18,362.5,783922,358.791729184054,361.658095728192,357.234568120284,359.535595934263,790385.50901079,0.0,1.0
2024-12-17,358.88,360.46,356.15,359.97,1072617,355.945199086588,357.512278373695,353.237524115828,357.026285430225,1081460.82584572,0.0,1.0
2024-12-18,352.58,359.39,352.36,358.88,959820,349.696718384834,356.45102847673,349.47851747144,355.945199086588,967733.804203399,0.0,1.0
2024-12-19,353.75,356.34,352.98,353.29,811387,350.85715051516,353.425970359214,350.093447318279,350.400912241699,818076.960462568,0.0,1.0
2024-12-20,358.47,363.09,353.14,354.65,2109425,355.538551929808,360.120771111094,350.252138891657,351.749790615411,2126817.403192,0.0,1.0
2024-12-23,358.28,359.03,354.6993,356.24,674334,355.350105686421,356.09397243663,351.798687456458,353.326788125853,679893.945868699,0.0,1.0
2024-12-24,361.61,361.63,356.69,359.29,282643,358.652874057348,358.672710504021,353.773108175979,356.351846243369,284973.417538144,0.0,1.0
2024-12-26,361.46,361.95,360.14,360.44,267552,358.504100707307,358.990093650776,357.194895226939,357.492441927023,269757.990854772,0.0,1.0
2024-12-27,360.38,362.14,358.17,359.35,485536,357.432932587006,359.178539894163,355.241005229724,356.411355583386,489539.288989291,0.0,1.0
2024-12-30,357.97,360.02,353.7301,357.49,444438,355.042640763002,357.075876546906,350.837413250721,354.566566042868,448102.432198276,0.0,1.0
2024-12-31,359.16,359.71,356.88,358.15,524866,356.22290934,356.768411623486,353.961554419365,355.221168783052,529193.568457649,0.0,1.0
2025-01-02,354.98,360.54,354.095,360.54,484026,352.077091985503,357.591624160384,351.199329220256,357.591624160384,488016.83890037,0.0,1.0
2025-01-03,353.98,357.36,353.5,356.32,925442,351.085269651891,354.437629139498,350.609194931757,353.406133912542,933072.354430623,0.0,1.0
2025-01-06,348.47,355.0,348.14,355.0,771856,345.62032859369,352.096928432175,345.293027223598,352.096928432175,778220.023730718,0.0,1.0
2025-01-07,348.44,351.8634,348.29,349.43,1110948,345.590573923682,348.985978500568,345.44180057364,346.572478033957,1120107.86846717,0.0,1.0
2025-01-08,352.45,353.885,349.41,351.29,1481368,349.567781481465,350.991046530198,346.552641587285,348.417267574475,1493582.01544579,0.0,1.0
2025-01-10,349.51,353.24,346.07,348.26,971286,346.651823820646,350.351321125018,343.239954993022,345.412045903631,979294.34242827,0.0,1.0
2025-01-13,354.68,356.27,347.74,347.94,1171967,351.779545285419,353.356542795862,344.896298290153,345.094662756876,1181629.97573591,0.0,1.0
2025-01-14,362.65,363.08,354.12,355.88,1077494,359.684369284305,360.110852887758,351.224124778596,352.969732085753,1086378.0371594,0.0,1.0
2025-01-15,361.18,366.63,361.1,365.6,909141,358.226390453895,363.63182217208,358.147044667207,362.610245168459,916636.951185933,0.0,1.0
2025-01-16,368.11,368.92,361.72,361.72,728519,365.099719225825,365.90309531605,358.761974514046,358.761974514046,734525.706178716,0.0,1.0
2025-01-17,366.17,369.055,364.87,368.53,859980,363.175583898618,366.036991331088,361.886214864923,365.516284605942,867070.614218122,0.0,1.0
2025-01-21,368.08,369.485,364.17,367.73,1338452,365.069964555817,366.463474934541,361.191939231395,364.722826739052,1349487.65987752,0.0,1.0
2025-01-22,367.31,370.78,365.15,368.16,885309,364.306261358936,367.747884856568,362.163925118334,365.149310342506,892608.454153388,0.0,1.0
2025-01-23,364.67,368.71,360.75,367.81,1443239,361.6878503982,365.694812625992,357.799906850442,364.802172525741,1455138.63833293,0.0,1.0
2025-01-24,369.16,369.35,363.19,363.58,1055176,366.141132676117,366.329578919503,360.219953344455,360.606764054564,1063876.02319615,0.0,1.0
2025-01-27,376.8,377.65,368.919,371.0,1253543,373.718655304911,374.561704288481,365.902103493717,367.966085769963,1263878.5773609,0.0,1.0
2025-01-28,371.48,377.62,370.27,377.62,1099896,368.442160490097,374.531949618473,367.242055466426,374.531949618473,1108964.74371038,0.0,1.0
2025-01-29,366.74,371.51,366.35,370.21,952542,363.740922628777,368.471915160105,363.354111918668,367.18254612641,960395.796423822,0.0,1.0
2025-01-30,372.15,372.16,365.39,369.71,2370218,369.106681453616,369.116599676953,362.401962478401,366.686634959604,2389760.66546995,0.0,1.0
2025-01-31,370.82,378.52,369.29,371.05,1351224,367.787557749913,375.424589718723,366.270069579487,368.015676886644,1362364.96619255,0.0,1.0
2025-02-03,374.88,375.92,365.44,370.08,1337141,372.483836499565,373.517189012261,363.104175230476,367.714517210197,1345742.73823714,0.675,1.0
2025-02-04,377.46,378.755,375.6,375.64,964924,375.047345617599,376.334068217543,373.19923439297,373.238978720381,971131.291277986,0.0,1.0
2025-02-05,382.39,383.25,377.87,380.0,962254,379.945833971053,380.800337010398,375.454724973566,377.571110408223,968444.11534733,0.0,1.0
2025-02-06,384.72,385.5599,383.29,384.0,828684,382.260941042767,383.095472557588,380.84008133781,381.545543149362,834014.868509236,0.0,1.0
2025-02-07,386.51,387.48,383.365,384.5,851554,384.039499694427,385.003299634153,380.914601951706,382.042347242004,857031.989683056,0.0,1.0
2025-02-10,385.6,387.0,383.12,386.36,686394,383.135316245818,384.526367705216,380.671167946311,383.890458466634,690809.526496865,0.0,1.0
2025-02-11,384.2,386.625,381.935,385.94,1040749,381.744264786419,384.153764635734,379.493742246749,383.473143028814,1047444.06840981,0.0,1.0
2025-02-12,386.74,387.86,382.24,383.2,818150,384.268029577042,385.380870744561,379.796792743261,380.750656601134,823413.103994806,0.0,1.0
2025-02-13,390.29,390.77,384.51,387.14,573587,387.795338634803,388.27227056374,382.052283323857,384.665472851156,577276.84664312,0.0,1.0
2025-02-14,386.99,391.405,386.55,390.06,740415,384.516431623363,388.903211761396,384.079244021838,387.566808752188,745178.039961272,0.0,1.0
2025-02-18,391.09,392.72,385.0,386.0,1029709,388.590225183031,390.209806525045,382.539151334647,383.532759519931,1036333.04883137,0.0,1.0
2025-02-19,394.87,395.65,391.145,391.8,854254,392.346064123408,393.12107850793,388.644873633222,389.295686994583,859749.358601696,0.0,1.0
2025-02-20,393.07,394.0,388.37,393.64,667978,390.557569389895,391.48162500221,385.887610919056,391.123926055507,672275.057605869,0.0,1.0
2025-02-21,389.56,393.77,388.54,391.81,1751244,387.070004659545,391.253095119594,386.056524310555,389.305623076436,1762509.63502082,0.0,1.0
2025-02-24,392.18,396.145,388.5093,390.79,1280302,389.673258104991,393.612914559646,386.026020539267,388.292142727446,1288538.09676802,0.0,1.0
2025-02-25,397.57,398.1,392.005,393.62,1530355,395.028806223677,395.555418561878,389.499376672567,391.104053891802,1540199.67092094,0.0,1.0
2025-02-26,399.23,400.22,395.01,397.0,1504213,396.678195811249,397.661867914681,392.485169269347,394.462449558064,1513889.50119091,0.0,1.0
2025-02-27,404.0,408.26,397.85,399.81,1095475,401.417706855058,405.650477724371,395.307016515556,397.254488558715,1102522.11709186,0.0,1.0
2025-02-28,409.12,409.99,400.09,406.31,1642064,406.504980763716,407.369419884914,397.532698850594,403.712941763066,1652627.28741444,0.0,1.0
2025-03-03,409.32,412.97,405.73,410.15,2089290,406.703702400773,410.330372277062,403.1366490156,407.528397194559,2102730.26223224,0.0,1.0
2025-03-04,404.68,411.18,403.8,410.05,1484243,402.093360421051,408.551813625403,401.218985218001,407.429036376031,1493791.03552229,0.0,1.0
2025-03-05,404.07,407.0,397.3,402.46,1459247,401.487259428028,404.398531410912,394.76053201365,399.887550249719,1468634.23793327,0.0,1.0
2025-03-06,401.6,403.83,398.9354,402.1,907910,399.033047210374,401.248793463559,396.385478839864,399.529851303017,913750.52404562,0.0,1.0
2025-03-07,403.09,403.83,398.34,401.01,1300602,400.513523406449,401.248793463559,395.793884526346,398.446818381056,1308968.68530447,0.0,1.0
2025-03-10,398.99,407.07,396.3,402.53,2089761,396.439729846781,404.468083983882,393.766923828365,399.957102822689,2103204.2921436,0.0,1.0
2025-03-11,399.74,401.6275,395.58,399.39,1770444,397.184935985745,399.06037143547,393.05152593496,396.837173120895,1781833.14733115,0.0,1.0
2025-03-12,398.29,399.71,392.25,398.75,1573996,395.744204117082,397.155127740186,389.742810677961,396.201263882313,1584121.41054257,0.0,1.0
2025-03-13,394.2,400.48,392.85,398.3,918445,391.680346639267,397.920206042855,390.338975589132,395.754140198934,924353.294992983,0.0,1.0
2025-03-14,398.79,399.77,392.24,395.3,742894,396.241008209724,397.214744231303,389.732874596109,392.77331564308,747672.987201756,0.0,1.0
2025-03-17,390.98,398.0,387.16,396.3,1825638,388.48092828265,395.456057743349,384.685345014862,393.766923828365,1837382.20662576,0.0,1.0
2025-03-18,390.05,391.98,387.7,391.55,1584644,387.556872670335,389.474536467935,385.221893434916,389.047284948262,1594837.90841135,0.0,1.0
2025-03-19,390.38,391.83,387.8,389.79,933334,387.884763371479,389.325495240142,385.321254253444,387.298534542161,939338.074929888,0.0,1.0
2025-03-20,393.17,395.345,388.74,390.17,855440,390.656930208423,392.818028011418,386.255245947612,387.676105652569,860942.988060035,0.0,1.0
2025-03-21,390.35,395.0,388.94,392.29,1359846,387.85495512592,392.475233187495,386.453967584669,389.782555005373,1368593.79797705,0.0,1.0
2025-03-24,393.15,394.85,391.0513,393.03,1143649,390.637058044718,392.326191959702,388.551772546261,390.517825062484,1151006.01719801,0.0,1.0
2025-03-25,396.14,398.55,392.55,393.94,839243,393.607946518719,396.002542245256,390.040893133547,391.422008511093,844641.793846988,0.0,1.0
2025-03-26,396.73,399.43,394.77,397.28,884114,394.194175348037,396.876917448306,392.246703304879,394.740659849944,889801.445975999,0.0,1.0
2025-03-27,399.54,400.07,395.4175,398.71,1528083,396.986214348688,397.512826686889,392.890064604851,396.161519554901,1537913.05529755,0.0,1.0
2025-03-28,394.55,402.49,393.85,399.54,1142323,392.028109504116,399.917358495278,391.332583774417,396.986214348688,1149671.48712908,0.0,1.0
2025-03-31,399.09,401.0,394.24,396.44,1339063,396.539090665309,398.436882299203,391.720090966678,393.906028974305,1347677.10233404,0.0,1.0
2025-04-01,398.81,401.0328,395.7,398.41,765661,396.26088037343,398.469472647681,393.170758917194,395.863437099316,770586.445783495,0.0,1.0
2025-04-02,396.03,397.88,390.23,397.88,1013877,393.498649618338,395.336824761115,387.735722143686,395.336824761115,1020399.20263881,0.0,1.0
2025-04-03,394.29,400.59,391.38,392.28,1219152,391.769771375942,398.029502943237,388.878371556764,389.77261892352,1226994.72292547,0.0,1.0
2025-04-04,375.76,395.75,373.77,389.43,2392129,373.358211702615,393.220439326458,371.380931413898,386.940835595458,2407517.40517752,0.0,1.0
2025-04-07,364.35,375.96,358.5,371.48,1861946,362.021142308516,373.556933339672,356.2085344246,369.105568669596,1873923.77355095,0.0,1.0
2025-04-08,360.23,376.39,355.2,373.67,1950423,357.927476585142,373.984184859345,352.92962741316,371.28157059537,1962969.94014895,0.0,1.0
2025-04-09,373.37,374.77,351.36,358.64,2952430,370.983488139784,372.374539599183,349.114171981666,356.347639570539,2971422.78387507,0.0,1.0
2025-04-10,369.02,373.94,362.785,371.15,1427720,366.661292533796,371.549844805397,360.466145498545,368.777677968452,1436904.42685994,0.0,1.0
2025-04-11,376.3,377.195,365.34,370.48,1759625,373.894760122669,374.784039448499,363.004814411948,368.111960484311,1770944.54943086,0.0,1.0
2025-04-14,384.34,387.69,378.05,379.89,1536734,381.883369932359,385.211957353063,375.633574446917,377.461813507841,1546619.70659946,0.0,1.0
2025-04-15,379.11,386.45,378.86,384.34,845570,376.686799123319,383.97988320331,376.438397076998,381.883369932359,851009.495013002,0.0,1.0
2025-04-16,372.82,382.32,371.25,381.86,978213,370.437003637878,379.876281398083,368.877038786981,379.419221632852,984505.778522362,0.0,1.0
2025-04-17,367.41,374.11,362.265,374.11,1562804,365.061583355487,371.718758196895,359.949469242197,371.718758196895,1572857.41315834,0.0,1.0
2025-04-21,355.95,365.75,351.18,365.75,1363913,353.674833552123,363.412193767914,348.935322508315,363.412193767914,1372686.96071487,0.0,1.0
2025-04-22,368.52,369.585,357.73,360.95,1811360,366.164488441153,367.222681158482,355.44345612193,358.642874478547,1823012.35721082,0.0,1.0
2025-04-23,368.83,371.73,365.89,370.36,1145316,366.472506978591,369.353970715917,363.551298913854,367.992727502077,1152683.74089704,0.0,1.0
2025-04-24,365.05,367.38,363.13,364.99,1889919,362.716668038215,365.031775109929,360.808940322468,362.657051547098,1902076.721981,0.0,1.0
2025-04-25,335.85,346.51,323.73,341.5,5318005,333.703309027899,344.295172283035,321.660777822247,339.317195274758,5352215.36895422,0.0,1.0
2025-04-28,343.47,346.34,334.67,339.41,2943951,341.274603399769,344.126258891536,332.530851369263,337.240554167513,2962889.2390376,0.0,1.0
2025-04-29,349.9,350.26,340.03,340.03,2571599,347.66350403115,348.021202977853,337.856591242389,337.856591242389,2588141.92363251,0.0,1.0
2025-04-30,354.79,355.68,345.9,349.0,1752399,352.522248057193,353.406559342096,343.689071290011,346.769256664394,1763672.06505823,0.0,1.0
2025-05-01,351.54,356.61,351.18,351.18,1198063,350.033259553055,355.081528956064,349.674802554024,349.674802554024,1203220.13844562,0.745,1.0
2025-05-02,356.25,358.0,352.68,356.54,1114571,354.723071957034,356.465571257875,351.168373383317,355.011828984031,1119368.74181698,0.0,1.0
2025-05-05,355.49,357.72,351.68,356.25,1153013,353.966329403526,356.186771369741,350.172659497122,354.723071957034,1157976.21785299,0.0,1.0
2025-05-06,357.93,360.26,352.11,355.0,1893781,356.395871285842,358.715884640677,350.600816468186,353.47842959929,1901932.90086222,0.0,1.0
2025-05-07,359.72,361.69,358.19,358.66,1201822,358.178199142131,360.139755497936,356.654756896253,357.122742422764,1206995.3193004,0.0,1.0
2025-05-08,357.11,363.61,357.0,360.04,1181567,355.579385899162,362.05152615943,355.46985737168,358.496827585714,1186653.13036358,0.0,1.0
2025-05-09,354.32,358.59,352.545,357.09,747859,352.801344156677,357.053042450731,351.033952008681,355.559471621438,751078.206670107,0.0,1.0
2025-05-12,353.57,355.095,347.75,353.18,1288112,352.054558742031,353.573022418479,346.259503924375,351.666230326415,1293656.76009815,0.0,1.0
2025-05-13,355.07,360.22,354.91,357.09,1333207,353.548129571324,358.676056085229,353.388815349532,355.559471621438,1338945.87439615,0.0,1.0
2025-05-14,352.22,355.615,347.42,355.29,1528120,350.710344995667,354.0907936393,345.93091834193,353.767186626287,1534697.88981175,0.0,1.0
2025-05-15,358.59,358.99,353.15,353.15,1135575,357.053042450731,357.451328005209,351.636358909829,351.636358909829,1140463.15487198,0.0,1.0
2025-05-16,361.92,362.27,357.7,358.53,1096949,360.368769691761,360.717269551929,356.166857092017,356.993299617559,1101670.88679626,0.0,1.0
2025-05-19,364.96,365.31,360.3,361.61,1140124,363.395739905794,363.744239765962,358.755713196124,360.06009838704,1145031.73633205,0.0,1.0
2025-05-20,362.43,364.8,361.87,364.67,678066,360.87658377372,363.236425684003,360.318983997451,363.106982878797,680984.778258966,0.0,1.0
2025-05-21,358.06,362.21,357.3467,361.11,910028,356.525314091047,360.657526718757,355.815071376024,359.562241443943,913945.273453396,0.0,1.0
2025-05-22,355.33,358.43,352.855,357.23,811624,353.807015181734,356.893728228939,351.342623313401,355.698871565505,815117.687171537,0.0,1.0
2025-05-23,356.54,357.28,351.895,355.39,1087375,355.011828984031,355.748657259815,350.386737982654,353.866758014906,1092055.67490383,0.0,1.0
2025-05-27,365.06,366.23,357.2062,359.87,1076859,363.495311294413,364.660296541262,355.675173575014,358.32755622506,1081494.40811244,0.0,1.0
2025-05-28,361.32,366.14,360.7742,363.52,832605,359.771341360043,364.570682291504,359.227880720958,361.961911909673,836189.001221573,0.0,1.0
2025-05-29,366.92,366.92,359.26,360.74,1272319,365.347339122737,365.347339122737,357.720170754481,359.19382730605,1277795.77812435,0.0,1.0
2025-05-30,372.08,372.99,365.54,366.68,1849194,370.485222775504,371.391322411941,363.973253959787,365.10836779005,1857153.97328256,0.0,1.0
2025-06-02,376.16,376.57,367.94,368.06,1240863,374.54773543118,374.95597812452,366.362967286656,366.482452952999,1246204.37377004,0.0,1.0
2025-06-03,374.48,379.91,371.5,377.43,1169153,372.874936102372,378.281662504412,369.90770872151,375.812292066648,1174185.69351037,0.0,1.0
2025-06-04,372.62,376.17,370.305,374.78,852260,371.022908274049,374.557692570042,368.717830627507,373.173650268231,855928.607420202,0.0,1.0
2025-06-05,370.49,372.3,366.99,372.28,1177787,368.902037696453,370.704279830467,365.41703909477,370.684365552743,1182856.85911297,0.0,1.0
2025-06-06,371.09,374.6132,370.0301,372.95,705574,369.49946602817,373.007565192013,368.444108880192,371.351493856493,708611.188195975,0.0,1.0
2025-06-09,353.83,369.84,351.49,369.5,1898817,352.313444352442,368.254823670426,349.983473858745,367.91628094912,1906990.57864478,0.0,1.0
2025-06-10,351.71,357.89,350.67,357.31,1108567,350.202530913708,356.356042730394,349.166988472065,355.778528676401,1113338.8972168,0.0,1.0
2025-06-11,349.48,352.045,347.42,350.55,1616664,347.982088947493,350.536095065583,345.93091834193,349.047502805721,1623623.03309597,0.0,1.0
2025-06-12,355.78,356.11,349.75,351.54,1366409,354.255086430522,354.583672012967,348.250931696765,350.033259553055,1372290.79451861,0.0,1.0
2025-06-13,353.0,356.25,352.41,353.6,1025291,351.4870018269,354.723071957034,350.899530634044,352.084430158617,1029704.43037391,0.0,1.0
2025-06-16,350.04,355.79,349.39,353.99,1694077,348.539688723762,354.265043569384,347.892474697735,352.472758574233,1701369.26228216,0.0,1.0
2025-06-17,350.81,351.59,346.695,348.54,1171341,349.306388416132,350.083045247364,345.209025774439,347.046117894469,1176383.11189565,0.0,1.0
2025-06-18,350.83,353.425,347.75,350.81,1035597,349.326302693856,351.910180228533,346.259503924375,349.306388416132,1040054.79320693,0.0,1.0
2025-06-20,354.7,357.19,351.46,351.47,1775274,353.179715433431,355.659043010057,349.953602442159,349.963559581021,1782915.77993722,0.0,1.0
2025-06-23,359.95,360.38,353.44,354.095,1176587,358.407213335956,358.83537030702,351.925115936825,352.577308532283,1181651.69363658,0.0,1.0
2025-06-24,360.68,361.47,355.17,361.09,1270001,359.134084472879,359.920698442973,353.647700959943,359.542327166219,1275467.8001458,0.0,1.0
2025-06-25,354.46,360.5,354.425,360.5,1074106,352.940744100744,358.954855973363,352.905894114728,358.954855973363,1078729.5576487,0.0,1.0
2025-06-26,353.55,356.76,352.0,355.0,1056830,352.034644464307,355.230886038993,350.491287940704,353.47842959929,1061379.19200701,0.0,1.0
2025-06-27,352.73,356.675,351.12,353.51,4487855,351.218159077627,355.146250358667,349.615059720853,351.994815908859,4507173.25751976,0.0,1.0
2025-06-30,356.76,357.53,351.21,352.31,1029212,355.230886038993,355.997585731364,349.70467397061,350.799959245425,1033642.308568,0.0,1.0
2025-07-01,356.93,359.065,353.44,357.13,883242,355.400157399647,357.526006546673,351.925115936825,355.599300176886,887043.971411345,0.0,1.0
2025-07-02,351.55,358.6,345.78,354.9,1272554,350.043216691917,357.062999589593,344.29794756857,353.37885821067,1278031.78969681,0.0,1.0
2025-07-03,354.76,356.31,351.4923,352.87,640714,353.239458266603,354.782814790206,349.985764000683,351.357559021694,643471.994197343,0.0,1.0
2025-07-07,353.23,356.19,351.54,354.25,1183263,351.716016020724,354.663329123862,350.033259553055,352.731644184644,1188356.43090354,0.0,1.0
2025-07-08,354.57,357.02,348.0279,350.69,2507968,353.050272628226,355.489771649404,346.536212813348,349.186902749789,2518763.7078995,0.0,1.0
2025-07-09,356.92,357.27,352.19,353.85,875084,355.390200260785,355.738700120953,350.680473579081,352.333358630165,878850.854781052,0.0,1.0
2025-07-10,359.0,359.88,355.705,356.54,1116755,357.461285144071,358.337513363922,354.180407889058,355.011828984031,1121562.142984,0.0,1.0
2025-07-11,355.67,360.57,355.1,357.75,857264,354.145557903041,359.024555945397,353.578000987909,356.216642786327,860954.147456728,0.0,1.0
2025-07-14,359.82,360.0,353.8262,356.88,764384,358.277770530751,358.456999030266,352.309660639674,355.350371705337,767674.339584496,0.0,1.0
2025-07-15,352.38,359.53,352.38,357.59,1104213,350.869659217459,357.989013503754,350.869659217459,356.057328564535,1108966.15514665,0.0,1.0
2025-07-16,354.56,355.25,349.6401,355.25,1150957,353.040315489364,353.727358070839,348.141502740672,353.727358070839,1155911.36767012,0.0,1.0
2025-07-17,354.63,356.49,351.35,352.61,1220240,353.110015461398,354.962043289721,349.844073914678,351.098673411283,1225492.60075379,0.0,1.0
2025-07-18,356.11,358.5,352.4,354.965,1079879,354.583672012967,356.963428200973,350.889573495182,353.443579613273,1084527.40789468,0.0,1.0
2025-07-21,350.91,356.61,350.75,356.15,1072337,349.405959804752,355.081528956064,349.24664558296,354.623500568414,1076952.9428756,0.0,1.0
2025-07-22,354.22,355.815,351.6,351.98,1960917,352.701772768058,354.289936416539,350.093002386226,350.471373662981,1969357.89204773,0.0,1.0
2025-07-23,357.28,357.43,351.16,355.61,1679588,355.748657259815,355.898014342744,349.6548882763,354.085815069869,1686817.89345937,0.0,1.0
2025-07-24,356.61,359.7525,356.01,357.17,1515517,355.081528956064,358.210559843433,354.484100624347,355.639128732333,1522040.63939601,0.0,1.0
2025-07-25,372.89,381.0,368.51,368.51,2251487,371.291751023322,379.366990640365,366.930524201787,366.930524201787,2261178.66910882,0.0,1.0
2025-07-28,369.16,373.5468,367.565,371.3,1503381,367.577738227814,371.945735903775,365.989574579332,369.708565944271,1509852.3992115,0.0,1.0
2025-07-29,354.03,369.16,352.025,369.16,2218368,352.512587129681,367.577738227814,350.516180787859,367.577738227814,2227917.10626515,0.0,1.0
2025-07-30,355.34,359.53,353.73,356.0,1526215,353.816972320596,357.989013503754,352.213872963822,354.474143485485,1532784.68961798,0.0,1.0
2025-07-31,355.71,360.17,352.91,352.91,1387431,354.185386458488,358.626270390919,351.397387577142,351.397387577142,1393403.28505576,0.0,1.0
2025-08-01,353.46,356.68,351.44,356.68,1640942,352.686837059765,355.89979359044,350.671255633689,355.89979359044,1644539.28634063,0.745,1.0
2025-08-04,360.4,360.88,351.575,353.78,1133741,359.611656414698,360.090606456538,350.805960332957,353.006137087658,1136226.39620115,0.0,1.0
2025-08-05,361.6,364.13,359.78,360.79,1201492,360.809031519298,363.333497364828,358.993012610655,360.000803323693,1204125.920492,0.0,1.0
2025-08-06,363.68,364.335,358.32,363.2,931793,362.884481700603,363.538048945197,357.536206233393,362.405531658764,933835.684160194,0.0,1.0
2025-08-07,365.03,366.66,361.25,363.71,1843679,364.231528693278,365.857963210359,360.45979711379,362.914416078218,1847720.72803378,0.0,1.0
2025-08-08,366.4,367.01,363.575,367.0,1095233,365.598531937695,366.207197615867,362.779711378951,366.197219489995,1097633.97865172,0.0,1.0
2025-08-11,368.09,370.335,365.46,366.95,1274729,367.284835210006,369.524924468194,364.660588105759,366.147328860637,1277523.47123647,0.0,1.0
2025-08-12,363.81,368.655,360.25,368.48,2994305,363.014197336935,367.848599321755,359.461984526623,367.673982119001,3000869.13966867,0.0,1.0
2025-08-13,370.92,372.46,365.59,366.81,1316792,370.108644831687,371.645276215923,364.790303742091,366.007635098434,1319678.68208569,0.0,1.0
2025-08-14,366.35,372.04,365.135,371.04,1292984,365.548641308337,371.226194929313,364.33629901493,370.228382342147,1295818.48999529,0.0,1.0
2025-08-15,367.01,370.7,365.21,367.2,1181068,366.207197615867,369.88912606251,364.411134958968,366.396782007428,1183657.1468338,0.0,1.0
2025-08-18,365.37,369.78,365.21,366.08,1323892,364.570784972914,368.971138482317,364.411134958968,365.279231909802,1326794.24676318,0.0,1.0
2025-08-19,372.86,373.36,366.24,367.09,1111163,372.044401250789,372.543307544372,365.438881923749,366.28702262284,1113598.90052672,0.0,1.0
2025-08-20,374.0,378.68,372.7195,373.93,1104953,373.181907600159,377.851670508096,371.904208582292,373.112060719057,1107375.28691443,0.0,1.0
2025-08-21,375.27,375.77,371.1701,372.5,1126172,374.44912958586,374.948035879443,370.358197759737,371.685188719409,1128640.80337806,0.0,1.0
2025-08-22,375.1,378.7,373.85,377.45,1190563,374.279501446041,377.87162675984,373.032235712084,376.624361025882,1193172.9618497,0.0,1.0
2025-08-25,370.94,376.69,370.73,374.11,1025887,370.12860108343,375.866023459636,369.919060440125,373.291666984747,1028135.95778896,0.0,1.0
2025-08-26,369.0,371.11,367.02,369.14,1449861,368.192844664328,370.298229223248,366.217175741738,368.332538426531,1453039.39702507,0.0,1.0
2025-08-27,368.37,371.09,368.02,369.9,931628,367.564222734413,370.278272971505,367.214988328905,369.090875992777,933670.322445856,0.0,1.0
2025-08-28,366.54,368.04,364.03,367.77,711245,365.738225699899,367.234944580648,363.233716106112,366.965535182113,712804.197048611,0.0,1.0
2025-08-29,367.0,368.555,365.79,367.85,774627,366.197219489995,367.748818063039,364.989866259524,367.045360189086,776325.143582274,0.0,1.0
2025-09-02,371.96,372.75,365.96,367.63,1285559,371.146369922339,371.934641866201,365.159494399342,366.82584141991,1288377.21285017,0.0,1.0
2025-09-03,374.0,375.0,368.27,372.68,1170124,373.181907600159,374.179720187325,367.464441475696,371.864794985099,1172689.15530838,0.0,1.0
2025-09-04,373.49,375.87,370.85,375.48,751288,372.673023180704,375.047817138159,370.038797950585,374.658670229165,752934.979637476,0.0,1.0
2025-09-05,370.54,375.635,368.04,372.91,788992,369.729476048564,374.813331180175,367.234944580648,372.094291880147,790721.6346516,0.0,1.0
2025-09-08,370.01,370.54,365.47,370.54,1043504,369.200635377365,369.729476048564,364.670566231631,369.729476048564,1045791.57791902,0.0,1.0
2025-09-09,366.38,370.478,365.86,369.93,1019889,365.578575685952,369.667611668159,365.059713140626,369.120810370392,1022124.80892479,0.0,1.0
2025-09-10,362.37,365.36,361.08,364.78,798913,361.577347211416,364.560806847043,360.290168973971,363.982075546486,800664.38354814,0.0,1.0
2025-09-11,372.25,372.39,364.79,366.09,1614304,371.435735572618,371.575429334821,363.992053672358,365.289210035674,1617842.89030132,0.0,1.0
2025-09-12,371.95,374.05,369.805,371.56,844377,371.136391796468,373.231798229517,368.996083796996,370.747244887473,846228.050097104,0.0,1.0
2025-09-15,363.8,373.6,363.2,371.9,933789,363.004219211063,372.782782565292,362.405531658764,371.08650116711,935836.059807557,0.0,1.0
2025-09-16,356.57,362.76,356.15,361.26,1351555,355.790034205852,361.96649412041,355.370952919242,360.469775239661,1354517.88981579,0.0,1.0
2025-09-17,358.0,361.235,355.22,357.97,1426892,357.216906205499,360.444829924982,354.442987213177,357.186971827884,1430020.04419727,0.0,1.0
2025-09-18,352.76,357.8285,352.69,355.64,1392958,351.988368248748,357.0457813468,351.918521367647,354.862068499787,1396011.65380768,0.0,1.0
2025-09-19,351.32,355.395,348.64,354.185,3728789,350.551518123229,354.617604415931,347.877380389624,353.41025118546,3736963.28144127,0.0,1.0
2025-09-22,353.46,355.21,349.21,350.56,1275903,352.686837059765,354.433009087306,348.446133564308,349.793180556983,1278700.04488877,0.0,1.0
2025-09-23,353.07,356.58,349.329276,353.4,1761201,352.29769015077,355.800012331723,348.565148658455,352.626968304535,1765061.91909428,0.0,1.0
2025-09-24,353.74,356.28,352.5,352.84,981312,352.966224584171,355.500668555573,351.728936976085,352.068193255722,983463.240112995,0.0,1.0
2025-09-25,351.64,356.74,349.15,355.46,1291128,350.870818151122,355.95966234567,348.386264809078,354.682462234097,1293958.42125706,0.0,1.0
2025-09-26,356.08,358.99,351.49,354.17,824595,355.30110603814,358.204740666794,350.721146263047,353.395283996653,826402.683836512,0.0,1.0
2025-09-29,354.62,356.62,352.555,355.01,1059568,353.844299660878,355.83992483521,351.783816668379,354.233446569872,1061890.7935499,0.0,1.0
2025-09-30,356.58,357.01,351.795,354.52,1022835,355.800012331723,356.229071744205,351.025479102133,353.744518402161,1025077.26716985,0.0,1.0
2025-10-01,360.13,360.14,353.31,355.15,1444867,359.342247016163,359.352225142035,352.53716517169,354.373140332076,1448034.44913783,0.0,1.0
2025-10-02,360.73,362.23,354.605,357.47,621276,359.940934568463,361.437653449212,353.82933247207,356.688065534301,622637.966278249,0.0,1.0
2025-10-03,363.81,365.98,359.4908,359.95,666880,363.014197336935,365.179450651086,358.704445210447,359.162640750473,668341.939736346,0.0,1.0
2025-10-06,365.7,367.0,362.12,364.07,1109165,364.900063126679,366.197219489995,361.327894064624,363.273628609598,1111596.52049494,0.0,1.0
2025-10-07,366.93,369.68,364.33,366.25,852908,366.127372608894,368.871357223601,363.533059882261,365.448860049621,854777.751824387,0.0,1.0
2025-10-08,365.38,370.31,364.935,366.49,1114354,364.580763098786,369.499979153515,364.136736497497,365.68833507054,1116796.89586276,0.0,1.0
2025-10-09,360.42,367.25,359.92,365.6,692525,359.631612666442,366.446672636787,359.132706372858,364.800281867962,694043.158913017,0.0,1.0
2025-10-10,360.15,363.29,359.18,362.26,628080,359.362203267907,362.495334791609,358.394325058355,361.467587826827,629456.882062146,0.0,1.0
2025-10-13,353.36,359.555,351.865,357.11,728750,352.587055801048,358.768504778543,351.095325983235,356.328853002921,730347.571651366,0.0,1.0
2025-10-14,360.51,360.82,352.4,353.78,845702,359.721415799287,360.030737701308,351.629155717369,353.006137087658,847555.954772833,0.0,1.0
2025-10-15,355.8,359.97,353.93,357.49,1094688,355.021718513734,359.182597002217,353.155808975733,356.708021786045,1097087.7838983,0.0,1.0
2025-10-16,343.12,349.04,337.92,348.92,1820374,342.369454908466,348.27650542449,337.180829455202,348.15676791403,1824364.63862406,0.0,1.0
2025-10-17,346.6,348.31,344.055,344.07,2057521,345.841842711805,347.548102235859,343.302409677467,343.317376866274,2062031.51419786,0.0,1.0
2025-10-20,344.11,347.22,341.4,347.22,935111,343.357289369761,346.460486515848,340.65321725854,346.460486515848,937160.957906662,0.0,1.0
2025-10-21,343.43,346.37,342.18,343.8,981539,342.678776810488,345.612345816756,341.43151107653,343.047967467739,983690.737744232,0.0,1.0
2025-10-22,343.1,344.29,340.51,343.32,1189537,342.349498656723,343.536895635451,339.765164055963,342.5690174259,1192144.71264419,0.0,1.0
2025-10-23,341.35,343.4,338.25,343.0,1238241,340.603326629182,342.648842432873,337.510107608967,342.249717398006,1240955.48194739,0.0,1.0
2025-10-24,337.73,342.33,337.34,340.5,842209,336.991245063641,341.581182964605,336.602098154646,339.755185930091,844055.297389947,0.0,1.0
2025-10-27,336.87,338.61,335.24,337.0,1438813,336.133126238678,337.869320140347,334.506691721597,336.262841875009,1441967.17751,0.0,1.0
2025-10-28,329.96,335.21,329.0,335.21,1212822,329.238241261359,334.476757343982,328.28034117768,334.476757343982,1215480.75820975,0.0,1.0
2025-10-29,326.07,329.19,324.28,327.93,1532198,325.356750297283,328.469925569241,323.570665766255,327.212681709412,1535556.89686323,0.0,1.0
2025-10-30,328.19,330.71,326.51,328.07,2212681,327.472112982075,329.986600701734,325.795787835636,327.352375471615,2217531.65720633,0.0,1.0
2025-10-31,340.68,348.61,334.8,336.43,2460245,339.934792195781,347.847446012009,334.067654183244,335.694088700324,2465638.36901189,0.0,1.0
2025-11-03,339.84,340.37,331.14,339.415,1474811,339.84,340.37,331.14,339.415,1474811,0.745,1.0
2025-11-04,344.21,344.37,337.82,340.11,1074554,344.21,344.37,337.82,340.11,1074554,0.0,1.0
2025-11-05,341.7,346.76,341.7,344.21,1341671,341.7,346.76,341.7,344.21,1341671,0.0,1.0
2025-11-06,340.0,343.61,339.0,340.83,897142,340.0,343.61,339.0,340.83,897142,0.0,1.0
2025-11-07,346.32,348.18,339.01,340.94,1500572,346.32,348.18,339.01,340.94,1500572,0.0,1.0
2025-11-10,344.87,346.825,341.02,343.34,1099100,344.87,346.825,341.02,343.34,1099100,0.0,1.0
2025-11-11,349.93,350.43,344.641,346.74,789595,349.93,350.43,344.641,346.74,789595,0.0,1.0
2025-11-12,350.11,351.59,345.41,349.17,1221218,350.11,351.59,345.41,349.17,1221218,0.0,1.0
2025-11-13,350.94,352.99,347.275,349.94,1183640,350.94,352.99,347.275,349.94,1183640,0.0,1.0
2025-11-14,350.13,354.24,344.87,351.85,1232263,350.13,354.24,344.87,351.85,1232263,0.0,1.0
2025-11-17,350.02,353.0,347.27,350.0,1609302,350.02,353.0,347.27,350.0,1609302,0.0,1.0
2025-11-18,348.54,352.64,344.41,352.23,1428733,348.54,352.64,344.41,352.23,1428733,0.0,1.0
2025-11-19,344.17,349.98,339.165,348.36,1112002,344.17,349.98,339.165,348.36,1112002,0.0,1.0
2025-11-20,345.89,346.06,343.18,343.75,1124046,345.89,346.06,343.18,343.75,1124046,0.0,1.0
2025-11-21,346.51,349.7,344.15,346.0,1967949,346.51,349.7,344.15,346.0,1967949,0.0,1.0
2025-11-24,344.7,347.32,343.315,347.23,1657370,344.7,347.32,343.315,347.23,1657370,0.0,1.0
2025-11-25,350.96,351.5,342.8,344.06,692590,350.96,351.5,342.8,344.06,692590,0.0,1.0
2025-11-26,352.61,353.45,349.765,351.49,654734,352.61,353.45,349.765,351.49,654734,0.0,1.0