date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-09-13,36.13,36.13,35.75,36.0,1800,0.619929878809409,0.619929878809409,0.613409719552626,0.617699298011036,104905.413052359,0.0,1.0
1984-09-14,36.63,36.88,36.25,36.25,7700,0.628509035726229,0.632798614184639,0.621988876469446,0.621988876469446,448762.044723981,0.0,1.0
1984-09-17,37.63,38.0,36.75,36.75,8900,0.645667349559869,0.652015925678316,0.630568033386266,0.630568033386266,518698.986758887,0.0,1.0
1984-09-18,37.88,38.75,37.75,37.75,9700,0.649956928018279,0.664884661053546,0.647726347219906,0.647726347219906,565323.614782158,0.0,1.0
1984-09-19,36.75,37.63,36.75,37.63,6500,0.630568033386266,0.645667349559869,0.630568033386266,0.645667349559869,378825.102689075,0.0,1.0
1984-09-20,36.38,36.63,35.75,36.63,6800,0.624219457267819,0.628509035726229,0.613409719552626,0.628509035726229,396309.338197801,0.0,1.0
1984-09-21,38.13,38.5,36.63,36.63,15100,0.654246506476689,0.660595082595136,0.628509035726229,0.628509035726229,880039.853939235,0.0,1.0
1984-09-24,37.75,38.0,37.63,38.0,3900,0.647726347219906,0.652015925678316,0.645667349559869,0.652015925678316,227295.061613445,0.0,1.0
1984-09-25,37.75,38.13,37.75,37.75,6700,0.647726347219906,0.654246506476689,0.647726347219906,0.647726347219906,390481.259694892,0.0,1.0
1984-09-26,38.13,38.13,37.75,37.75,5600,0.654246506476689,0.654246506476689,0.647726347219906,0.647726347219906,326372.396162895,0.0,1.0
1984-09-27,37.88,38.13,37.88,38.13,10200,0.649956928018279,0.654246506476689,0.649956928018279,0.654246506476689,594464.007296702,0.0,1.0
1984-09-28,37.63,38.13,37.63,37.88,5200,0.645667349559869,0.654246506476689,0.645667349559869,0.649956928018279,303060.08215126,0.0,1.0
1984-10-01,37.13,37.63,37.13,37.63,3400,0.637088192643049,0.645667349559869,0.637088192643049,0.645667349559869,198154.669098901,0.0,1.0
1984-10-02,36.88,37.13,36.88,37.13,4100,0.632798614184639,0.637088192643049,0.632798614184639,0.637088192643049,238951.218619263,0.0,1.0
1984-10-03,36.13,37.13,36.13,36.88,8000,0.619929878809409,0.637088192643049,0.619929878809409,0.632798614184639,466246.280232707,0.0,1.0
1984-10-04,37.63,37.75,36.5,36.5,36200,0.645667349559869,0.647726347219906,0.626278454927856,0.626278454927856,2109764.418053,0.0,1.0
1984-10-05,37.75,37.88,37.5,37.63,3800,0.647726347219906,0.649956928018279,0.643436768761496,0.645667349559869,221466.983110536,0.0,1.0
1984-10-08,38.0,38.0,37.5,37.75,2100,0.652015925678316,0.652015925678316,0.643436768761496,0.647726347219906,122389.648561086,0.0,1.0
1984-10-09,37.88,38.0,37.75,38.0,2900,0.649956928018279,0.652015925678316,0.647726347219906,0.652015925678316,169014.276584356,0.0,1.0
1984-10-10,38.0,38.0,37.75,37.88,19000,0.652015925678316,0.652015925678316,0.647726347219906,0.649956928018279,1107334.91555268,0.0,1.0
1984-10-11,38.5,38.5,37.75,38.0,19500,0.660595082595136,0.660595082595136,0.647726347219906,0.652015925678316,1136475.30806722,0.0,1.0
1984-10-12,38.38,38.38,38.13,38.38,4000,0.658536084935099,0.658536084935099,0.654246506476689,0.658536084935099,233123.140116354,0.0,1.0
1984-10-15,38.25,38.5,38.25,38.38,4300,0.656305504136726,0.660595082595136,0.656305504136726,0.658536084935099,250607.37562508,0.0,1.0
1984-10-16,38.5,38.5,38.25,38.25,13300,0.660595082595136,0.660595082595136,0.656305504136726,0.656305504136726,775134.440886875,0.0,1.0
1984-10-17,38.38,38.5,38.25,38.5,7800,0.658536084935099,0.660595082595136,0.656305504136726,0.660595082595136,454590.12322689,0.0,1.0
1984-10-18,39.0,39.0,38.38,38.38,18800,0.669174239511956,0.669174239511956,0.658536084935099,0.658536084935099,1095678.75854686,0.0,1.0
1984-10-19,39.25,39.75,39.25,39.25,15500,0.673463817970366,0.682042974887186,0.673463817970366,0.673463817970366,903352.16795087,0.0,1.0
1984-10-22,39.0,39.25,39.0,39.25,21500,0.669174239511956,0.673463817970366,0.669174239511956,0.673463817970366,1253036.8781254,0.0,1.0
1984-10-23,39.38,39.5,39.0,39.0,1700,0.675694398768739,0.677753396428776,0.669174239511956,0.669174239511956,99077.3345494503,0.0,1.0
1984-10-24,40.75,41.0,39.5,39.5,33600,0.699201288720825,0.703490867179235,0.677753396428776,0.677753396428776,1958234.37697737,0.0,1.0
1984-10-25,40.25,40.5,40.0,40.5,6000,0.690622131804006,0.694911710262415,0.686332553345596,0.694911710262415,349684.71017453,0.0,1.0
1984-10-26,40.13,40.25,40.0,40.25,8300,0.688563134143969,0.690622131804006,0.686332553345596,0.690622131804006,483730.515741434,0.0,1.0
1984-10-29,40.13,40.38,40.13,40.13,9600,0.688563134143969,0.692852712602379,0.688563134143969,0.688563134143969,559495.536279249,0.0,1.0
1984-10-30,41.0,41.0,40.13,40.13,12700,0.703490867179235,0.703490867179235,0.688563134143969,0.688563134143969,740165.969869423,0.0,1.0
1984-10-31,41.75,42.5,41.5,41.5,15700,0.716359602554465,0.729228337929695,0.712070024096055,0.712070024096055,915008.324956688,0.0,1.0
1984-11-01,42.75,42.75,42.0,42.0,10200,0.733517916388105,0.733517916388105,0.720649181012875,0.720649181012875,594464.007296702,0.0,1.0
1984-11-02,41.63,42.5,41.63,42.5,4200,0.714300604894429,0.729228337929695,0.714300604894429,0.729228337929695,244779.297122171,0.0,1.0
1984-11-05,42.25,42.25,41.38,41.63,15800,0.724938759471285,0.724938759471285,0.710011026436019,0.714300604894429,920836.403459597,0.0,1.0
1984-11-06,43.13,43.13,42.13,42.25,3500,0.740038075644888,0.740038075644888,0.722879761811249,0.724938759471285,203982.74760181,0.0,1.0
1984-11-07,43.13,43.38,42.38,43.13,11000,0.740038075644888,0.744327654103298,0.727169340269659,0.740038075644888,641088.635319973,0.0,1.0
1984-11-08,43.38,43.38,42.75,43.13,8000,0.744327654103298,0.744327654103298,0.733517916388105,0.740038075644888,466246.280232707,0.0,1.0
1984-11-09,42.88,43.38,42.75,43.38,10700,0.735748497186479,0.744327654103298,0.733517916388105,0.744327654103298,623604.399811246,0.0,1.0
1984-11-12,42.75,43.25,42.75,42.88,4600,0.733517916388105,0.742097073304925,0.733517916388105,0.735748497186479,268091.611133807,0.0,1.0
1984-11-13,43.0,43.0,42.75,42.75,2300,0.737807494846515,0.737807494846515,0.733517916388105,0.733517916388105,134045.805566903,0.0,1.0
1984-11-14,43.38,43.38,43.0,43.0,14000,0.744327654103298,0.744327654103298,0.737807494846515,0.737807494846515,815930.990407238,0.0,1.0
1984-11-15,44.13,44.25,43.5,43.5,15700,0.757196389478528,0.759255387138565,0.746386651763335,0.746386651763335,915008.324956688,0.0,1.0
1984-11-16,44.5,44.88,44.25,44.25,46300,0.763544965596975,0.770065124853758,0.759255387138565,0.759255387138565,2698400.34684679,0.0,1.0
1984-11-19,43.5,44.75,43.25,44.5,16900,0.746386651763335,0.767834544055385,0.742097073304925,0.763544965596975,984945.266991594,0.0,1.0
1984-11-20,43.5,44.0,43.25,43.5,23600,0.746386651763335,0.754965808680155,0.742097073304925,0.746386651763335,1375426.52668649,0.0,1.0
1984-11-21,43.25,43.63,42.75,43.5,15500,0.742097073304925,0.748617232561708,0.733517916388105,0.746386651763335,903352.16795087,0.0,1.0
1984-11-23,43.5,43.5,43.25,43.25,8200,0.746386651763335,0.746386651763335,0.742097073304925,0.742097073304925,477902.437238525,0.0,1.0
1984-11-26,42.88,43.38,42.63,43.38,6000,0.735748497186479,0.744327654103298,0.731458918728068,0.744327654103298,349684.71017453,0.0,1.0
1984-11-27,42.25,42.88,42.25,42.88,13000,0.724938759471285,0.735748497186479,0.724938759471285,0.735748497186479,757650.20537815,0.0,1.0
1984-11-28,42.13,42.63,41.75,42.25,43500,0.722879761811249,0.731458918728068,0.716359602554465,0.724938759471285,2535214.14876534,0.0,1.0
1984-11-29,42.38,42.38,42.0,42.13,5500,0.727169340269659,0.727169340269659,0.720649181012875,0.722879761811249,320544.317659986,0.0,1.0
1984-11-30,43.75,43.75,42.75,42.75,11500,0.750676230221745,0.750676230221745,0.733517916388105,0.733517916388105,670229.027834517,0.0,1.0
1984-12-03,43.38,43.88,43.38,43.75,6900,0.744327654103298,0.752906811020118,0.744327654103298,0.750676230221745,402137.41670071,0.0,1.0
1984-12-04,44.25,44.25,43.38,43.38,9100,0.759255387138565,0.759255387138565,0.744327654103298,0.744327654103298,530355.143764704,0.0,1.0
1984-12-05,44.0,45.0,44.0,44.25,26200,0.754965808680155,0.772124122513795,0.754965808680155,0.759255387138565,1526956.56776212,0.0,1.0
1984-12-06,44.38,45.0,43.0,44.0,48500,0.761485967936938,0.772124122513795,0.737807494846515,0.754965808680155,2826618.07391079,0.0,1.0
1984-12-07,44.0,44.5,44.0,44.38,5900,0.754965808680155,0.763544965596975,0.754965808680155,0.761485967936938,343856.631671622,0.0,1.0
1984-12-10,43.63,44.0,43.63,44.0,9300,0.748617232561708,0.754965808680155,0.748617232561708,0.754965808680155,542011.300770522,0.0,1.0
1984-12-11,44.25,44.25,43.88,43.88,2200,0.759255387138565,0.759255387138565,0.752906811020118,0.752906811020118,128217.727063994,0.0,1.0
1984-12-12,43.75,44.25,43.75,44.25,5700,0.750676230221745,0.759255387138565,0.750676230221745,0.759255387138565,332200.474665804,0.0,1.0
1984-12-13,43.88,44.25,43.63,43.75,5600,0.752906811020118,0.759255387138565,0.748617232561708,0.750676230221745,326372.396162895,0.0,1.0
1984-12-14,44.13,44.5,43.75,43.88,11200,0.757196389478528,0.763544965596975,0.750676230221745,0.752906811020118,652744.79232579,0.0,1.0
1984-12-17,44.88,44.88,44.0,44.13,5900,0.770065124853758,0.770065124853758,0.754965808680155,0.757196389478528,343856.631671622,0.0,1.0
1984-12-18,44.5,45.0,44.5,44.88,28400,0.763544965596975,0.772124122513795,0.763544965596975,0.770065124853758,1655174.29482611,0.0,1.0
1984-12-19,43.75,44.88,43.75,44.5,6300,0.750676230221745,0.770065124853758,0.750676230221745,0.763544965596975,367168.945683257,0.0,1.0
1984-12-20,43.63,44.0,43.5,43.75,15400,0.748617232561708,0.754965808680155,0.746386651763335,0.750676230221745,897524.089447962,0.0,1.0
1984-12-21,42.63,43.75,42.63,43.63,5300,0.731458918728068,0.750676230221745,0.731458918728068,0.748617232561708,308888.160654169,0.0,1.0
1984-12-24,42.88,42.88,42.63,42.63,2400,0.735748497186479,0.735748497186479,0.731458918728068,0.731458918728068,139873.884069812,0.0,1.0
1984-12-26,43.5,43.5,43.13,43.13,3800,0.746386651763335,0.746386651763335,0.740038075644888,0.740038075644888,221466.983110536,0.0,1.0
1984-12-27,43.0,43.38,43.0,43.38,1600,0.737807494846515,0.744327654103298,0.737807494846515,0.744327654103298,93249.2560465415,0.0,1.0
1984-12-28,44.38,44.38,43.0,43.0,21300,0.761485967936938,0.761485967936938,0.737807494846515,0.737807494846515,1241380.72111958,0.0,1.0
1984-12-31,45.0,45.5,44.75,44.75,19700,0.772124122513795,0.780703279430615,0.767834544055385,0.767834544055385,1148131.46507304,0.0,1.0
1985-01-02,43.88,45.13,43.88,45.0,10900,0.752906811020118,0.774354703312168,0.752906811020118,0.772124122513795,635260.556817064,0.0,1.0
1985-01-03,43.63,44.13,43.63,43.88,2200,0.748617232561708,0.757196389478528,0.748617232561708,0.752906811020118,128217.727063995,0.0,1.0
1985-01-04,44.0,44.25,43.5,43.63,16200,0.754965808680155,0.759255387138565,0.746386651763335,0.748617232561708,944148.717471232,0.0,1.0
1985-01-07,44.25,44.25,43.5,44.0,18200,0.759255387138565,0.759255387138565,0.746386651763335,0.754965808680155,1060710.28752941,0.0,1.0
1985-01-08,44.13,44.38,44.13,44.25,3700,0.757196389478528,0.761485967936938,0.757196389478528,0.759255387138565,215638.904607627,0.0,1.0
1985-01-09,44.38,44.5,44.38,44.38,1700,0.761485967936938,0.763544965596975,0.761485967936938,0.761485967936938,99077.3345494503,0.0,1.0
1985-01-10,44.63,44.75,44.5,44.5,13200,0.765775546395348,0.767834544055385,0.763544965596975,0.763544965596975,769306.362383967,0.0,1.0
1985-01-11,44.63,45.0,44.5,44.63,5600,0.765775546395348,0.772124122513795,0.763544965596975,0.765775546395348,326372.396162895,0.0,1.0
1985-01-14,45.75,45.75,44.5,44.63,10800,0.784992857889025,0.784992857889025,0.763544965596975,0.765775546395348,629432.478314155,0.0,1.0
1985-01-15,47.5,48.25,46.0,46.0,46500,0.815019907097895,0.827888642473125,0.789282436347435,0.789282436347435,2710056.50385261,0.0,1.0
1985-01-16,47.88,48.75,47.63,47.63,19700,0.821540066354678,0.836467799389945,0.817250487896268,0.817250487896268,1148131.46507304,0.0,1.0
1985-01-17,48.25,48.38,47.63,47.88,13200,0.827888642473125,0.830119223271498,0.817250487896268,0.821540066354678,769306.362383966,0.0,1.0
1985-01-18,49.38,49.38,48.5,48.5,57100,0.847277537105138,0.847277537105138,0.832178220931535,0.832178220931535,3327832.82516095,0.0,1.0
1985-01-21,49.13,49.38,49.0,49.38,18400,0.842987958646728,0.847277537105138,0.840757377848355,0.847277537105138,1072366.44453523,0.0,1.0
1985-01-22,49.13,50.0,49.13,49.13,20000,0.842987958646728,0.857915691681994,0.842987958646728,0.842987958646728,1165615.70058177,0.0,1.0
1985-01-23,49.25,49.25,48.75,49.13,27800,0.845046956306765,0.845046956306765,0.836467799389945,0.842987958646728,1620205.82380866,0.0,1.0
1985-01-24,49.0,49.38,48.88,49.25,10400,0.840757377848355,0.847277537105138,0.838698380188318,0.845046956306765,606120.164302519,0.0,1.0
1985-01-25,49.0,49.25,48.75,49.0,7500,0.840757377848355,0.845046956306765,0.836467799389945,0.840757377848355,437105.887718163,0.0,1.0
1985-01-28,48.88,48.88,48.5,48.88,10500,0.838698380188318,0.838698380188318,0.832178220931535,0.838698380188318,611948.242805428,0.0,1.0
1985-01-29,48.88,48.88,48.5,48.88,9300,0.838698380188318,0.838698380188318,0.832178220931535,0.838698380188318,542011.300770522,0.0,1.0
1985-01-30,48.75,49.75,48.63,48.88,13500,0.836467799389945,0.853626113223585,0.834408801729908,0.838698380188318,786790.597892693,0.0,1.0
1985-01-31,49.25,49.5,48.5,48.75,6400,0.845046956306765,0.849336534765174,0.832178220931535,0.836467799389945,372997.024186166,0.0,1.0
1985-02-01,49.0,49.0,48.63,49.0,7900,0.840757377848355,0.840757377848355,0.834408801729908,0.840757377848355,460418.201729798,0.0,1.0
1985-02-04,49.5,49.63,48.88,49.0,20500,0.849336534765174,0.851567115563548,0.838698380188318,0.840757377848355,1194756.09309631,0.0,1.0
1985-02-05,49.13,49.88,49.13,49.5,17400,0.842987958646728,0.855856694021958,0.842987958646728,0.849336534765174,1014085.65950614,0.0,1.0
1985-02-06,49.38,49.38,49.0,49.13,10300,0.847277537105138,0.847277537105138,0.840757377848355,0.842987958646728,600292.08579961,0.0,1.0
1985-02-07,48.75,49.5,48.75,49.38,15400,0.836467799389945,0.849336534765174,0.836467799389945,0.847277537105138,897524.089447961,0.0,1.0
1985-02-08,48.13,49.0,48.13,48.75,7100,0.825829644813088,0.840757377848355,0.825829644813088,0.836467799389945,413793.573706528,0.0,1.0
1985-02-11,47.5,47.88,47.0,47.88,24200,0.815019907097895,0.821540066354678,0.806440750181075,0.821540066354678,1410394.99770394,0.0,1.0
1985-02-12,48.0,48.13,47.63,47.63,16100,0.823599064014715,0.825829644813088,0.817250487896268,0.817250487896268,938320.638968323,0.0,1.0
1985-02-13,48.0,48.0,47.63,48.0,17200,0.823599064014715,0.823599064014715,0.817250487896268,0.823599064014715,1002429.50250032,0.0,1.0
1985-02-14,47.75,48.0,47.63,48.0,11700,0.819309485556305,0.823599064014715,0.817250487896268,0.823599064014715,681885.184840334,0.0,1.0
1985-02-15,47.0,47.75,47.0,47.75,11000,0.806440750181075,0.819309485556305,0.806440750181075,0.819309485556305,641088.635319972,0.0,1.0
1985-02-19,47.75,47.75,47.25,47.25,6100,0.819309485556305,0.819309485556305,0.810730328639485,0.810730328639485,355512.788677439,0.0,1.0
1985-02-20,47.63,47.63,47.38,47.63,7300,0.817250487896268,0.817250487896268,0.812960909437858,0.817250487896268,425449.730712345,0.0,1.0
1985-02-21,48.75,48.75,47.38,47.63,41300,0.836467799389945,0.836467799389945,0.812960909437858,0.817250487896268,2406996.42170135,0.0,1.0
1985-02-22,48.63,49.25,48.63,48.75,21900,0.834408801729908,0.845046956306765,0.834408801729908,0.836467799389945,1276349.19213704,0.0,1.0
1985-02-25,48.0,48.75,48.0,48.63,23800,0.823599064014715,0.836467799389945,0.823599064014715,0.834408801729908,1387082.6836923,0.0,1.0
1985-02-26,47.5,47.88,47.5,47.88,15600,0.815019907097895,0.821540066354678,0.815019907097895,0.821540066354678,909180.246453779,0.0,1.0
1985-02-27,47.5,47.88,47.5,47.5,14400,0.815019907097895,0.821540066354678,0.815019907097895,0.815019907097895,839243.304418873,0.0,1.0
1985-02-28,47.63,47.75,47.5,47.5,3200,0.817250487896268,0.819309485556305,0.815019907097895,0.815019907097895,186498.512093083,0.0,1.0
1985-03-01,47.63,47.88,47.5,47.63,7100,0.817250487896268,0.821540066354678,0.815019907097895,0.817250487896268,413793.573706528,0.0,1.0
1985-03-04,47.63,47.75,47.38,47.63,7300,0.817250487896268,0.819309485556305,0.812960909437858,0.817250487896268,425449.730712345,0.0,1.0
1985-03-05,47.63,47.63,47.38,47.63,46700,0.817250487896268,0.817250487896268,0.812960909437858,0.817250487896268,2721712.66085843,0.0,1.0
1985-03-06,47.63,47.88,47.63,47.63,2700,0.817250487896268,0.821540066354678,0.817250487896268,0.817250487896268,157358.119578539,0.0,1.0
1985-03-07,47.88,47.88,47.63,47.63,10100,0.821540066354678,0.821540066354678,0.817250487896268,0.817250487896268,588635.928793793,0.0,1.0
1985-03-08,47.5,48.0,47.5,47.88,7600,0.815019907097895,0.823599064014715,0.815019907097895,0.821540066354678,442933.966221072,0.0,1.0
1985-03-11,47.75,47.75,47.5,47.5,4300,0.819309485556305,0.819309485556305,0.815019907097895,0.815019907097895,250607.37562508,0.0,1.0
1985-03-12,48.13,48.25,48.0,48.0,11100,0.825829644813088,0.827888642473125,0.823599064014715,0.823599064014715,646916.713822881,0.0,1.0
1985-03-13,48.0,48.38,47.63,48.13,11100,0.823599064014715,0.830119223271498,0.817250487896268,0.825829644813088,646916.713822881,0.0,1.0
1985-03-14,47.38,47.88,47.38,47.88,3700,0.812960909437858,0.821540066354678,0.812960909437858,0.821540066354678,215638.904607627,0.0,1.0
1985-03-15,47.88,47.88,47.13,47.38,6500,0.821540066354678,0.821540066354678,0.808671330979448,0.812960909437858,378825.102689075,0.0,1.0
1985-03-18,47.88,48.0,47.63,47.88,25400,0.821540066354678,0.823599064014715,0.817250487896268,0.821540066354678,1480331.93973885,0.0,1.0
1985-03-19,47.63,47.88,47.5,47.88,18500,0.817250487896268,0.821540066354678,0.815019907097895,0.821540066354678,1078194.52303814,0.0,1.0
1985-03-20,47.25,47.63,47.25,47.63,3600,0.810730328639485,0.817250487896268,0.810730328639485,0.817250487896268,209810.826104718,0.0,1.0
1985-03-21,47.5,47.5,47.0,47.25,15800,0.815019907097895,0.815019907097895,0.806440750181075,0.810730328639485,920836.403459596,0.0,1.0
1985-03-22,47.25,47.5,47.0,47.5,9200,0.810730328639485,0.815019907097895,0.806440750181075,0.815019907097895,536183.222267613,0.0,1.0
1985-03-25,47.0,47.5,47.0,47.25,5700,0.806440750181075,0.815019907097895,0.806440750181075,0.810730328639485,332200.474665804,0.0,1.0
1985-03-26,46.75,47.0,46.25,47.0,9300,0.802151171722665,0.806440750181075,0.793572014805845,0.806440750181075,542011.300770522,0.0,1.0
1985-03-27,46.63,47.0,46.63,46.75,4400,0.800092174062628,0.806440750181075,0.800092174062628,0.802151171722665,256435.454127989,0.0,1.0
1985-03-28,46.5,46.88,46.5,46.63,1300,0.797861593264255,0.804381752521038,0.797861593264255,0.800092174062628,75765.0205378149,0.0,1.0
1985-03-29,47.13,47.25,46.88,46.88,29000,0.808671330979448,0.810730328639485,0.804381752521038,0.804381752521038,1690142.76584356,0.0,1.0
1985-04-01,47.0,47.38,47.0,47.13,10900,0.806440750181075,0.812960909437858,0.806440750181075,0.808671330979448,635260.556817063,0.0,1.0
1985-04-02,47.0,47.25,47.0,47.0,46700,0.806440750181075,0.810730328639485,0.806440750181075,0.806440750181075,2721712.66085843,0.0,1.0
1985-04-03,47.63,47.63,47.13,47.13,4400,0.817250487896268,0.817250487896268,0.808671330979448,0.808671330979448,256435.454127989,0.0,1.0
1985-04-04,47.25,47.75,47.0,47.63,16000,0.810730328639485,0.819309485556305,0.806440750181075,0.817250487896268,932492.560465414,0.0,1.0
1985-04-08,47.25,47.5,47.0,47.25,10400,0.810730328639485,0.815019907097895,0.806440750181075,0.810730328639485,606120.164302519,0.0,1.0
1985-04-09,46.88,47.25,46.88,47.25,16200,0.804381752521038,0.810730328639485,0.804381752521038,0.810730328639485,944148.717471232,0.0,1.0
1985-04-10,47.0,47.25,46.88,46.88,15700,0.806440750181075,0.810730328639485,0.804381752521038,0.804381752521038,915008.324956688,0.0,1.0
1985-04-11,46.75,47.13,46.75,47.0,25100,0.802151171722665,0.808671330979448,0.802151171722665,0.806440750181075,1462847.70423012,0.0,1.0
1985-04-12,46.75,46.75,46.5,46.75,3800,0.802151171722665,0.802151171722665,0.797861593264255,0.802151171722665,221466.983110536,0.0,1.0
1985-04-15,46.25,46.75,46.0,46.75,4600,0.793572014805845,0.802151171722665,0.789282436347435,0.802151171722665,268091.611133807,0.0,1.0
1985-04-16,47.13,47.25,46.25,46.25,26700,0.808671330979448,0.810730328639485,0.793572014805845,0.793572014805845,1556096.96027666,0.0,1.0
1985-04-17,47.63,47.63,47.0,47.13,6000,0.817250487896268,0.817250487896268,0.806440750181075,0.808671330979448,349684.71017453,0.0,1.0
1985-04-18,48.0,48.0,47.38,47.63,4900,0.823599064014715,0.823599064014715,0.812960909437858,0.817250487896268,285575.846642533,0.0,1.0
1985-04-19,48.75,48.75,48.0,48.0,10100,0.836467799389945,0.836467799389945,0.823599064014715,0.823599064014715,588635.928793792,0.0,1.0
1985-04-22,49.38,49.63,48.88,48.88,8300,0.847277537105138,0.851567115563548,0.838698380188318,0.838698380188318,483730.515741434,0.0,1.0
1985-04-23,50.0,50.25,49.38,49.38,8900,0.857915691681994,0.862205270140404,0.847277537105138,0.847277537105138,518698.986758887,0.0,1.0
1985-04-24,51.0,51.0,50.13,50.13,5900,0.875074005515634,0.875074005515634,0.860146272480368,0.860146272480368,343856.631671622,0.0,1.0
1985-04-25,52.25,52.25,51.0,51.0,8000,0.896521897807684,0.896521897807684,0.875074005515634,0.875074005515634,466246.280232707,0.0,1.0
1985-04-26,51.88,52.25,51.75,52.25,4800,0.890173321689237,0.896521897807684,0.887942740890864,0.896521897807684,279747.768139624,0.0,1.0
1985-04-29,51.75,52.38,51.63,51.88,9400,0.887942740890864,0.898752478606057,0.885883743230828,0.890173321689237,547839.379273431,0.0,1.0
1985-04-30,51.13,51.88,50.88,51.75,7800,0.877304586314008,0.890173321689237,0.873015007855598,0.887942740890864,454590.123226889,0.0,1.0
1985-05-01,51.0,51.5,51.0,51.13,6600,0.875074005515634,0.883653162432454,0.875074005515634,0.877304586314008,384653.181191984,0.0,1.0
1985-05-02,50.75,50.75,50.5,50.75,18600,0.870784427057224,0.870784427057224,0.866494848598814,0.870784427057224,1084022.60154104,0.0,1.0
1985-05-03,51.0,51.0,50.25,50.75,7800,0.875074005515634,0.875074005515634,0.862205270140404,0.870784427057224,454590.12322689,0.0,1.0
1985-05-06,50.88,51.0,50.5,51.0,3600,0.873015007855598,0.875074005515634,0.866494848598814,0.875074005515634,209810.826104718,0.0,1.0
1985-05-07,50.5,50.88,50.5,50.88,6700,0.866494848598814,0.873015007855598,0.866494848598814,0.873015007855598,390481.259694892,0.0,1.0
1985-05-08,50.0,50.5,50.0,50.5,8200,0.857915691681994,0.866494848598814,0.857915691681994,0.866494848598814,477902.437238525,0.0,1.0
1985-05-09,50.0,50.0,50.0,50.0,7800,0.857915691681994,0.857915691681994,0.857915691681994,0.857915691681994,454590.12322689,0.0,1.0
1985-05-10,49.38,50.0,49.25,50.0,14100,0.847277537105138,0.857915691681994,0.845046956306765,0.857915691681994,821759.068910146,0.0,1.0
1985-05-13,48.75,49.5,48.75,49.38,12800,0.836467799389945,0.849336534765174,0.836467799389945,0.847277537105138,745994.048372331,0.0,1.0
1985-05-14,48.75,48.75,48.5,48.75,11900,0.836467799389945,0.836467799389945,0.832178220931535,0.836467799389945,693541.341846152,0.0,1.0
1985-05-15,48.38,48.88,48.25,48.75,18900,0.830119223271498,0.838698380188318,0.827888642473125,0.836467799389945,1101506.83704977,0.0,1.0
1985-05-16,48.38,48.63,48.25,48.38,9900,0.830119223271498,0.834408801729908,0.827888642473125,0.830119223271498,576979.771787975,0.0,1.0
1985-05-17,50.0,50.13,48.88,48.88,24700,0.857915691681994,0.860146272480368,0.838698380188318,0.838698380188318,1439535.39021848,0.0,1.0
1985-05-20,50.75,50.75,50.0,50.0,6200,0.870784427057224,0.870784427057224,0.857915691681994,0.857915691681994,361340.867180348,0.0,1.0
1985-05-21,51.0,51.0,50.25,50.75,12600,0.875074005515634,0.875074005515634,0.862205270140404,0.870784427057224,734337.891366514,0.0,1.0
1985-05-22,50.88,51.25,50.63,51.0,5700,0.873015007855598,0.879363583974044,0.868725429397188,0.875074005515634,332200.474665804,0.0,1.0
1985-05-23,51.13,51.25,51.0,51.0,9000,0.877304586314008,0.879363583974044,0.875074005515634,0.875074005515634,524527.065261795,0.0,1.0
1985-05-24,51.0,51.0,50.5,51.0,5000,0.875074005515634,0.875074005515634,0.866494848598814,0.875074005515634,291403.925145442,0.0,1.0
1985-05-28,50.25,51.13,50.25,51.0,10600,0.862205270140404,0.877304586314008,0.862205270140404,0.875074005515634,617776.321308337,0.0,1.0
1985-05-29,50.13,50.38,50.0,50.25,2000,0.860146272480368,0.864435850938778,0.857915691681994,0.862205270140404,116561.570058177,0.0,1.0
1985-05-30,50.63,50.63,50.38,50.38,1500,0.868725429397188,0.868725429397188,0.864435850938778,0.864435850938778,87421.1775436326,0.0,1.0
1985-05-31,51.63,51.63,50.75,50.75,8200,0.885883743230828,0.885883743230828,0.870784427057224,0.870784427057224,477902.437238525,0.0,1.0
1985-06-03,51.88,51.88,51.38,51.63,7200,0.890173321689237,0.890173321689237,0.881594164772417,0.885883743230828,419621.652209437,0.0,1.0
1985-06-04,52.5,52.5,51.63,51.88,6800,0.900811476266094,0.900811476266094,0.885883743230828,0.890173321689237,396309.338197801,0.0,1.0
1985-06-05,53.5,53.75,52.75,52.75,5300,0.917969790099734,0.922259368558144,0.905101054724504,0.905101054724504,308888.160654169,0.0,1.0
1985-06-06,53.75,53.75,53.25,53.5,6100,0.922259368558144,0.922259368558144,0.913680211641324,0.917969790099734,355512.788677439,0.0,1.0
1985-06-07,53.0,54.25,53.0,53.75,13100,0.909390633182914,0.930838525474964,0.909390633182914,0.922259368558144,763478.283881058,0.0,1.0
1985-06-10,53.5,53.5,53.25,53.25,2100,0.917969790099734,0.917969790099734,0.913680211641324,0.913680211641324,122389.648561086,0.0,1.0
1985-06-11,55.0,55.38,54.5,54.5,23700,0.943707260850194,0.950227420106977,0.935128103933374,0.935128103933374,1381254.60518939,0.0,1.0
1985-06-12,55.25,55.25,54.5,55.0,18100,0.947996839308604,0.947996839308604,0.935128103933374,0.943707260850194,1054882.2090265,0.0,1.0
1985-06-13,54.63,55.25,54.63,55.25,18500,0.937358684731747,0.947996839308604,0.937358684731747,0.947996839308604,1078194.52303814,0.0,1.0
1985-06-14,55.13,55.13,54.63,54.63,2400,0.945937841648567,0.945937841648567,0.937358684731747,0.937358684731747,139873.884069812,0.0,1.0
1985-06-17,55.0,55.25,54.88,55.13,2200,0.943707260850194,0.947996839308604,0.941648263190157,0.945937841648567,128217.727063994,0.0,1.0
1985-06-18,55.38,55.5,54.75,55.0,4800,0.950227420106977,0.952286417767014,0.939417682391784,0.943707260850194,279747.768139624,0.0,1.0
1985-06-19,55.13,55.5,55.0,55.38,7400,0.945937841648567,0.952286417767014,0.943707260850194,0.950227420106977,431277.809215254,0.0,1.0
1985-06-20,55.5,55.63,55.38,55.38,2000,0.952286417767014,0.954516998565387,0.950227420106977,0.950227420106977,116561.570058177,0.0,1.0
1985-06-21,55.5,55.5,55.0,55.5,15000,0.952286417767014,0.952286417767014,0.943707260850194,0.952286417767014,874211.775436326,0.0,1.0
1985-06-24,55.0,55.25,55.0,55.25,2200,0.943707260850194,0.947996839308604,0.943707260850194,0.947996839308604,128217.727063994,0.0,1.0
1985-06-25,55.0,55.13,54.75,55.0,2800,0.943707260850194,0.945937841648567,0.939417682391784,0.943707260850194,163186.198081448,0.0,1.0
1985-06-26,55.63,55.63,55.0,55.0,6500,0.954516998565387,0.954516998565387,0.943707260850194,0.943707260850194,378825.102689075,0.0,1.0
1985-06-27,55.5,55.5,55.38,55.5,2600,0.952286417767014,0.952286417767014,0.950227420106977,0.952286417767014,151530.04107563,0.0,1.0
1985-06-28,55.38,55.5,54.88,55.5,6000,0.950227420106977,0.952286417767014,0.941648263190157,0.952286417767014,349684.71017453,0.0,1.0
1985-07-01,55.25,55.5,55.0,55.0,11200,0.947996839308604,0.952286417767014,0.943707260850194,0.943707260850194,652744.79232579,0.0,1.0
1985-07-02,55.63,55.63,55.25,55.25,3300,0.954516998565387,0.954516998565387,0.947996839308604,0.947996839308604,192326.590595992,0.0,1.0
1985-07-03,55.88,55.88,55.5,55.63,2000,0.958806577023797,0.958806577023797,0.952286417767014,0.954516998565387,116561.570058177,0.0,1.0
1985-07-05,56.13,56.13,55.5,55.88,7000,0.963096155482207,0.963096155482207,0.952286417767014,0.958806577023797,407965.495203619,0.0,1.0
1985-07-08,56.38,56.38,55.63,56.13,4800,0.967385733940617,0.967385733940617,0.954516998565387,0.963096155482207,279747.768139624,0.0,1.0
1985-07-09,56.25,56.38,56.25,56.38,5600,0.965155153142244,0.967385733940617,0.965155153142244,0.967385733940617,326372.396162895,0.0,1.0
1985-07-10,56.38,56.38,56.0,56.25,1500,0.967385733940617,0.967385733940617,0.960865574683834,0.965155153142244,87421.1775436326,0.0,1.0
1985-07-11,57.63,57.75,56.25,56.38,2900,0.988833626232667,0.990892623892704,0.965155153142244,0.967385733940617,169014.276584356,0.0,1.0
1985-07-12,58.5,58.75,58.13,58.13,3000,1.00376135926793,1.00805093772634,0.997412783149487,0.997412783149487,174842.355087266,0.0,1.0
1985-07-15,59.0,59.5,58.0,58.5,4000,1.01234051618475,1.02091967310157,0.995182202351114,1.00376135926793,233123.140116354,0.0,1.0
1985-07-16,59.75,59.88,59.0,59.0,7600,1.02520925155998,1.02743983235836,1.01234051618475,1.01234051618475,442933.966221073,0.0,1.0
1985-07-17,58.38,59.5,58.38,59.5,9100,1.0017023616079,1.02091967310157,1.0017023616079,1.02091967310157,530355.143764703,0.0,1.0
1985-07-18,57.5,58.0,57.5,57.5,5200,0.986603045434294,0.995182202351114,0.986603045434294,0.986603045434294,303060.08215126,0.0,1.0
1985-07-19,58.25,58.25,57.63,57.63,10500,0.999471780809523,0.999471780809523,0.988833626232667,0.988833626232667,611948.242805428,0.0,1.0
1985-07-22,57.63,58.0,57.38,58.0,9000,0.988833626232667,0.995182202351114,0.984544047774257,0.995182202351114,524527.065261795,0.0,1.0
1985-07-23,56.0,57.75,56.0,57.63,11900,0.960865574683834,0.990892623892704,0.960865574683834,0.988833626232667,693541.341846152,0.0,1.0
1985-07-24,55.13,56.0,54.88,56.0,8500,0.945937841648567,0.960865574683834,0.941648263190157,0.960865574683834,495386.672747251,0.0,1.0
1985-07-25,57.13,57.13,55.13,55.13,8800,0.980254469315847,0.980254469315847,0.945937841648567,0.945937841648567,512870.908255978,0.0,1.0
1985-07-26,58.25,58.25,57.5,57.5,10000,0.999471780809523,0.999471780809523,0.986603045434294,0.986603045434294,582807.850290884,0.0,1.0
1985-07-29,58.13,59.25,58.0,58.25,9200,0.997412783149487,1.01663009464316,0.995182202351114,0.999471780809523,536183.222267613,0.0,1.0
1985-07-30,59.38,59.63,58.38,58.38,7200,1.01886067544154,1.02315025389995,1.0017023616079,1.0017023616079,419621.652209435,0.0,1.0
1985-07-31,58.75,59.63,58.75,59.38,18500,1.00805093772634,1.02315025389995,1.00805093772634,1.01886067544154,1078194.52303814,0.0,1.0
1985-08-01,59.25,59.25,58.75,58.75,11900,1.01663009464316,1.01663009464316,1.00805093772634,1.00805093772634,693541.341846154,0.0,1.0
1985-08-02,59.13,59.25,59.0,59.25,6400,1.01457109698313,1.01663009464316,1.01234051618475,1.01663009464316,372997.024186164,0.0,1.0
1985-08-05,58.5,59.25,58.25,59.13,8600,1.00376135926793,1.01663009464316,0.999471780809523,1.01457109698313,501214.751250162,0.0,1.0
1985-08-06,58.13,58.5,58.13,58.5,7600,0.997412783149487,1.00376135926793,0.997412783149487,1.00376135926793,442933.966221072,0.0,1.0
1985-08-07,58.5,58.5,57.63,58.13,32400,1.00376135926793,1.00376135926793,0.988833626232667,0.997412783149487,1888297.43494247,0.0,1.0
1985-08-08,58.63,58.75,58.25,58.5,2300,1.00599194006631,1.00805093772634,0.999471780809523,1.00376135926793,134045.805566903,0.0,1.0
1985-08-09,58.75,59.0,58.5,58.63,3000,1.00805093772634,1.01234051618475,1.00376135926793,1.00599194006631,174842.355087266,0.0,1.0
1985-08-12,58.63,59.13,58.5,58.75,12900,1.00599194006631,1.01457109698313,1.00376135926793,1.00805093772634,751822.126875238,0.0,1.0
1985-08-13,58.88,59.25,58.63,58.63,4600,1.01028151852472,1.01663009464316,1.00599194006631,1.00599194006631,268091.611133806,0.0,1.0
1985-08-14,59.0,59.25,58.75,58.88,5800,1.01234051618475,1.01663009464316,1.00805093772634,1.01028151852472,338028.553168714,0.0,1.0
1985-08-15,59.5,59.5,58.5,59.0,5200,1.02091967310157,1.02091967310157,1.00376135926793,1.01234051618475,303060.082151261,0.0,1.0
1985-08-16,60.88,61.13,60.0,60.0,7400,1.044598146192,1.04888772465041,1.02949883001839,1.02949883001839,431277.809215253,0.0,1.0
1985-08-19,60.75,61.38,60.75,60.88,7900,1.04236756539362,1.05317730310882,1.04236756539362,1.044598146192,460418.2017298,0.0,1.0
1985-08-20,61.38,61.5,61.0,61.0,8700,1.05317730310882,1.05523630076885,1.04665714385203,1.04665714385203,507042.829753067,0.0,1.0
1985-08-21,61.13,61.38,61.0,61.38,4800,1.04888772465041,1.05317730310882,1.04665714385203,1.05317730310882,279747.768139623,0.0,1.0
1985-08-22,61.25,61.25,60.88,61.13,4200,1.05094672231044,1.05094672231044,1.044598146192,1.04888772465041,244779.297122172,0.0,1.0
1985-08-23,61.25,61.38,61.0,61.25,10100,1.05094672231044,1.05317730310882,1.04665714385203,1.05094672231044,588635.928793795,0.0,1.0
1985-08-26,61.25,61.5,61.0,61.25,7000,1.05094672231044,1.05523630076885,1.04665714385203,1.05094672231044,407965.49520362,0.0,1.0
1985-08-27,60.13,60.88,60.13,60.88,8500,1.03172941081677,1.044598146192,1.03172941081677,1.044598146192,495386.67274725,0.0,1.0
1985-08-28,60.13,60.5,59.88,59.88,3200,1.03172941081677,1.03807798693521,1.02743983235836,1.02743983235836,186498.512093082,0.0,1.0
1985-08-29,59.88,60.38,59.75,60.13,8800,1.02743983235836,1.03601898927518,1.02520925155998,1.03172941081677,512870.908255976,0.0,1.0
1985-08-30,59.63,60.13,59.5,59.88,6700,1.02315025389995,1.03172941081677,1.02091967310157,1.02743983235836,390481.259694891,0.0,1.0
1985-09-03,58.75,59.63,58.75,59.63,5200,1.00805093772634,1.02315025389995,1.00805093772634,1.02315025389995,303060.082151261,0.0,1.0
1985-09-04,59.13,59.13,58.88,58.88,11300,1.01457109698313,1.01457109698313,1.01028151852472,1.01028151852472,658572.870828697,0.0,1.0
1985-09-05,59.25,59.25,59.0,59.13,6900,1.01663009464316,1.01663009464316,1.01234051618475,1.01457109698313,402137.416700711,0.0,1.0
1985-09-06,59.13,59.25,58.75,59.25,2200,1.01457109698313,1.01663009464316,1.00805093772634,1.01663009464316,128217.727063994,0.0,1.0
1985-09-09,58.88,59.13,58.88,59.13,1900,1.01028151852472,1.01457109698313,1.01028151852472,1.01457109698313,110733.491555268,0.0,1.0
1985-09-10,58.25,59.13,58.25,58.88,6900,0.999471780809523,1.01457109698313,0.999471780809523,1.01028151852472,402137.41670071,0.0,1.0
1985-09-11,57.5,58.38,57.5,58.25,4300,0.986603045434294,1.0017023616079,0.986603045434294,0.999471780809523,250607.37562508,0.0,1.0
1985-09-12,56.25,57.5,56.25,57.5,6200,0.965155153142244,0.986603045434294,0.965155153142244,0.986603045434294,361340.867180348,0.0,1.0
1985-09-13,56.75,58.25,56.5,56.5,9400,0.973734310059064,0.999471780809523,0.969444731600654,0.969444731600654,547839.379273431,0.0,1.0
1985-09-16,56.75,57.13,56.75,56.75,14400,0.973734310059064,0.980254469315847,0.973734310059064,0.973734310059064,839243.304418873,0.0,1.0
1985-09-17,56.5,57.0,56.38,56.75,5700,0.969444731600654,0.978023888517474,0.967385733940617,0.973734310059064,332200.474665804,0.0,1.0
1985-09-18,56.38,56.5,56.25,56.5,10900,0.967385733940617,0.969444731600654,0.965155153142244,0.969444731600654,635260.556817064,0.0,1.0
1985-09-19,56.5,56.63,56.25,56.38,14300,0.969444731600654,0.971675312399027,0.965155153142244,0.967385733940617,833415.225915964,0.0,1.0
1985-09-20,57.13,57.13,56.63,56.63,6100,0.980254469315847,0.980254469315847,0.971675312399027,0.971675312399027,355512.788677439,0.0,1.0
1985-09-23,56.63,56.88,56.63,56.88,600,0.971675312399027,0.975964890857437,0.971675312399027,0.975964890857437,34968.471017453,0.0,1.0
1985-09-24,56.63,57.13,56.38,56.63,3000,0.971675312399027,0.980254469315847,0.967385733940617,0.971675312399027,174842.355087265,0.0,1.0
1985-09-25,56.13,56.63,55.75,56.63,5600,0.963096155482207,0.971675312399027,0.956575996225424,0.971675312399027,326372.396162895,0.0,1.0
1985-09-26,54.63,56.13,54.38,56.13,9900,0.937358684731747,0.963096155482207,0.933069106273337,0.963096155482207,576979.771787975,0.0,1.0
1985-09-30,56.0,56.0,54.75,54.75,21400,0.960865574683834,0.960865574683834,0.939417682391784,0.939417682391784,1247208.79962249,0.0,1.0
1985-10-01,56.38,56.63,56.0,56.0,7000,0.967385733940617,0.971675312399027,0.960865574683834,0.960865574683834,407965.495203619,0.0,1.0
1985-10-02,28.87,28.87,28.37,28.87,3650,0.990721040754367,0.990721040754367,0.973562726920727,0.990721040754367,106362.432678086,0.0,2.0
1985-10-03,29.25,29.25,28.75,28.87,11600,1.00376135926793,1.00376135926793,0.986603045434294,0.990721040754367,338028.553168714,0.0,1.0
1985-10-04,29.0,29.25,28.62,29.25,10600,0.995182202351114,1.00376135926793,0.982141883837547,1.00376135926793,308888.160654168,0.0,1.0
1985-10-07,29.37,29.37,28.62,29.0,35000,1.00787935458801,1.00787935458801,0.982141883837547,0.995182202351114,1019913.73800904,0.0,1.0
1985-10-08,29.62,29.62,29.37,29.37,13400,1.01645851150483,1.01645851150483,1.00787935458801,1.00787935458801,390481.259694891,0.0,1.0
1985-10-09,29.37,29.62,29.37,29.62,5900,1.00787935458801,1.01645851150483,1.00787935458801,1.01645851150483,171928.31583581,0.0,1.0
1985-10-10,28.62,29.5,28.0,29.37,30400,0.982141883837547,1.01234051618475,0.960865574683834,1.00787935458801,885867.932442144,0.0,1.0
1985-10-11,28.12,28.62,27.75,28.62,18300,0.964983570003907,0.982141883837547,0.952286417767014,0.982141883837547,533269.183016159,0.0,1.0
1985-10-14,28.5,28.5,27.87,28.12,10500,0.978023888517474,0.978023888517474,0.956404413087087,0.964983570003907,305974.121402714,0.0,1.0
1985-10-15,28.5,28.75,28.37,28.5,22500,0.978023888517474,0.986603045434294,0.973562726920727,0.978023888517474,655658.831577244,0.0,1.0
1985-10-16,28.75,28.75,28.25,28.5,7000,0.986603045434294,0.986603045434294,0.969444731600654,0.978023888517474,203982.747601809,0.0,1.0
1985-10-17,29.0,29.0,28.37,28.75,22000,0.995182202351114,0.995182202351114,0.973562726920727,0.986603045434294,641088.635319972,0.0,1.0
1985-10-18,28.87,29.12,28.5,29.0,18300,0.990721040754367,0.999300197671187,0.978023888517474,0.995182202351114,533269.183016159,0.0,1.0
1985-10-21,28.25,28.87,28.25,28.87,12100,0.969444731600654,0.990721040754367,0.969444731600654,0.990721040754367,352598.749425985,0.0,1.0
1985-10-22,27.5,28.25,27.5,28.25,15000,0.943707260850194,0.969444731600654,0.943707260850194,0.969444731600654,437105.887718163,0.0,1.0
1985-10-23,28.37,28.62,27.62,27.62,17500,0.973562726920727,0.982141883837547,0.947825256170267,0.947825256170267,509956.869004524,0.0,1.0
1985-10-24,28.37,28.62,28.25,28.37,8700,0.973562726920727,0.982141883837547,0.969444731600654,0.973562726920727,253521.414876535,0.0,1.0
1985-10-25,27.37,28.0,27.25,28.0,20800,0.939246099253447,0.960865574683834,0.935128103933374,0.960865574683834,606120.16430252,0.0,1.0
1985-10-28,28.0,28.0,27.25,27.37,12000,0.960865574683834,0.960865574683834,0.935128103933374,0.939246099253447,349684.71017453,0.0,1.0
1985-10-29,28.0,28.12,27.75,28.0,2300,0.960865574683834,0.964983570003907,0.952286417767014,0.960865574683834,67022.9027834516,0.0,1.0
1985-10-30,27.62,27.75,27.25,27.75,35900,0.947825256170267,0.952286417767014,0.935128103933374,0.952286417767014,1046140.09127214,0.0,1.0
1985-10-31,27.62,27.75,27.37,27.62,4800,0.947825256170267,0.952286417767014,0.939246099253447,0.947825256170267,139873.884069812,0.0,1.0
1985-11-01,28.0,28.0,27.5,27.62,22600,0.960865574683834,0.960865574683834,0.943707260850194,0.947825256170267,658572.870828699,0.0,1.0
1985-11-04,27.75,28.25,27.62,28.0,24700,0.952286417767014,0.969444731600654,0.947825256170267,0.960865574683834,719767.695109242,0.0,1.0
1985-11-05,27.87,28.12,27.62,27.75,7800,0.956404413087087,0.964983570003907,0.947825256170267,0.952286417767014,227295.061613445,0.0,1.0
1985-11-06,28.5,28.75,28.0,28.0,6400,0.978023888517474,0.986603045434294,0.960865574683834,0.960865574683834,186498.512093083,0.0,1.0
1985-11-07,29.0,29.37,28.62,28.62,11900,0.995182202351114,1.00787935458801,0.982141883837547,0.982141883837547,346770.670923076,0.0,1.0
1985-11-08,30.0,30.25,29.37,29.37,17900,1.02949883001839,1.03807798693521,1.00787935458801,1.00787935458801,521613.026010343,0.0,1.0
1985-11-11,31.0,31.37,30.12,30.12,15200,1.06381545768567,1.07651260992257,1.03361682533847,1.03361682533847,442933.966221073,0.0,1.0
1985-11-12,31.5,32.0,30.62,31.0,59100,1.08097377151931,1.09813208535295,1.05077513917211,1.06381545768567,1722197.19760957,0.0,1.0
1985-11-13,30.12,31.5,30.12,31.5,22200,1.03361682533847,1.08097377151931,1.03361682533847,1.08097377151931,646916.713822879,0.0,1.0
1985-11-14,30.37,30.37,29.75,30.12,12000,1.04219598225529,1.04219598225529,1.02091967310157,1.03361682533847,349684.710174529,0.0,1.0
1985-11-15,29.87,30.37,29.37,30.37,14000,1.02503766842165,1.04219598225529,1.00787935458801,1.04219598225529,407965.495203618,0.0,1.0
1985-11-18,29.75,29.75,29.0,29.75,24500,1.02091967310157,1.02091967310157,0.995182202351114,1.02091967310157,713939.616606335,0.0,1.0
1985-11-19,29.0,29.37,29.0,29.37,7600,0.995182202351114,1.00787935458801,0.995182202351114,1.00787935458801,221466.983110536,0.0,1.0
1985-11-20,29.25,29.5,29.12,29.12,10900,1.00376135926793,1.01234051618475,0.999300197671187,0.999300197671187,317630.278408533,0.0,1.0
1985-11-21,29.37,29.5,29.25,29.25,4600,1.00787935458801,1.01234051618475,1.00376135926793,1.00376135926793,134045.805566903,0.0,1.0
1985-11-22,29.62,29.62,29.37,29.37,9700,1.01645851150483,1.01645851150483,1.00787935458801,1.00787935458801,282661.807391078,0.0,1.0
1985-11-25,30.0,30.0,29.62,29.62,36300,1.02949883001839,1.02949883001839,1.01645851150483,1.01645851150483,1057796.24827796,0.0,1.0
1985-11-26,29.75,30.12,29.5,30.0,15400,1.02091967310157,1.03361682533847,1.01234051618475,1.02949883001839,448762.044723982,0.0,1.0
1985-11-27,29.75,30.0,29.75,29.75,8700,1.02091967310157,1.02949883001839,1.02091967310157,1.02091967310157,253521.414876535,0.0,1.0
1985-11-29,30.0,30.37,29.75,29.75,15900,1.02949883001839,1.04219598225529,1.02091967310157,1.02091967310157,463332.240981254,0.0,1.0
1985-12-02,29.62,30.12,29.62,30.0,7900,1.01645851150483,1.03361682533847,1.01645851150483,1.02949883001839,230209.100864899,0.0,1.0
1985-12-03,29.0,29.75,27.87,29.62,33900,0.995182202351114,1.02091967310157,0.956404413087087,1.01645851150483,987859.306243048,0.0,1.0
1985-12-04,28.87,29.25,28.5,29.0,13400,0.990721040754367,1.00376135926793,0.978023888517474,0.995182202351114,390481.259694892,0.0,1.0
1985-12-05,28.37,29.87,28.25,28.87,30500,0.973562726920727,1.02503766842165,0.969444731600654,0.990721040754367,888781.971693598,0.0,1.0
1985-12-06,28.5,28.87,28.25,28.37,6600,0.978023888517474,0.990721040754367,0.969444731600654,0.973562726920727,192326.590595992,0.0,1.0
1985-12-09,27.62,28.75,27.62,28.5,23700,0.947825256170267,0.986603045434294,0.947825256170267,0.978023888517474,690627.302594698,0.0,1.0
1985-12-10,27.0,27.87,26.25,27.62,30400,0.926548947016554,0.956404413087087,0.900811476266094,0.947825256170267,885867.932442144,0.0,1.0
1985-12-11,27.5,28.25,27.0,27.0,30900,0.943707260850194,0.969444731600654,0.926548947016554,0.926548947016554,900438.128699416,0.0,1.0
1985-12-12,26.37,27.25,25.5,27.25,99700,0.904929471586168,0.935128103933374,0.875074005515634,0.935128103933374,2905297.13370006,0.0,1.0
1985-12-13,26.5,27.0,26.37,26.37,25900,0.909390633182914,0.926548947016554,0.904929471586168,0.904929471586168,754736.166126695,0.0,1.0
1985-12-16,28.25,28.62,26.75,26.75,54200,0.969444731600654,0.982141883837547,0.917969790099734,0.917969790099734,1579409.2742883,0.0,1.0
1985-12-17,29.25,29.37,28.12,28.25,25600,1.00376135926793,1.00787935458801,0.964983570003907,0.969444731600654,745994.048372334,0.0,1.0
1985-12-18,29.37,30.0,29.0,29.25,22700,1.00787935458801,1.02949883001839,0.995182202351114,1.00376135926793,661486.910080151,0.0,1.0
1985-12-19,29.75,30.0,29.37,29.37,25100,1.02091967310157,1.02949883001839,1.00787935458801,1.00787935458801,731423.852115062,0.0,1.0
1985-12-20,30.87,30.87,29.37,29.75,35300,1.05935429608893,1.05935429608893,1.00787935458801,1.02091967310157,1028655.85576341,0.0,1.0
1985-12-23,30.12,30.75,29.5,30.75,11300,1.03361682533847,1.05523630076885,1.01234051618475,1.05523630076885,329286.435414348,0.0,1.0
1985-12-24,29.87,30.0,29.62,30.0,12400,1.02503766842165,1.02949883001839,1.01645851150483,1.02949883001839,361340.867180347,0.0,1.0
1985-12-26,30.37,30.37,29.62,29.87,18400,1.04219598225529,1.04219598225529,1.01645851150483,1.02503766842165,536183.222267612,0.0,1.0
1985-12-27,30.5,30.87,30.12,30.37,12900,1.04665714385203,1.05935429608893,1.03361682533847,1.04219598225529,375911.063437621,0.0,1.0
1985-12-30,30.12,30.75,29.87,30.5,20600,1.03361682533847,1.05523630076885,1.02503766842165,1.04665714385203,600292.085799609,0.0,1.0
1985-12-31,30.87,30.87,30.37,30.37,25500,1.05935429608893,1.05935429608893,1.04219598225529,1.04219598225529,743080.009120875,0.0,1.0
1986-01-02,30.0,30.87,29.75,30.87,25200,1.02949883001839,1.05935429608893,1.02091967310157,1.05935429608893,734337.891366516,0.0,1.0
1986-01-03,30.37,30.5,30.12,30.12,19200,1.04219598225529,1.04665714385203,1.03361682533847,1.03361682533847,559495.536279247,0.0,1.0
1986-01-06,29.0,30.37,29.0,30.37,19800,0.995182202351114,1.04219598225529,0.995182202351114,1.04219598225529,576979.771787975,0.0,1.0
1986-01-07,29.37,29.5,28.75,29.0,25800,1.00787935458801,1.01234051618475,0.986603045434294,0.995182202351114,751822.126875238,0.0,1.0
1986-01-08,27.37,29.37,27.37,29.37,35000,0.939246099253447,1.00787935458801,0.939246099253447,1.00787935458801,1019913.73800905,0.0,1.0
1986-01-09,28.0,28.5,27.62,27.62,23100,0.960865574683834,0.978023888517474,0.947825256170267,0.947825256170267,673143.067085971,0.0,1.0
1986-01-10,28.0,28.37,28.0,28.0,11300,0.960865574683834,0.973562726920727,0.960865574683834,0.960865574683834,329286.435414349,0.0,1.0
1986-01-13,28.62,28.87,28.12,28.12,17500,0.982141883837547,0.990721040754367,0.964983570003907,0.964983570003907,509956.869004524,0.0,1.0
1986-01-14,28.37,28.62,28.12,28.62,6800,0.973562726920727,0.982141883837547,0.964983570003907,0.982141883837547,198154.669098901,0.0,1.0
1986-01-15,28.12,28.37,27.5,28.37,20700,0.964983570003907,0.973562726920727,0.943707260850194,0.973562726920727,603206.125051065,0.0,1.0
1986-01-16,29.0,29.0,28.0,28.12,17000,0.995182202351114,0.995182202351114,0.960865574683834,0.964983570003907,495386.672747251,0.0,1.0
1986-01-17,28.75,29.0,28.5,29.0,12700,0.986603045434294,0.995182202351114,0.978023888517474,0.995182202351114,370082.984934711,0.0,1.0
1986-01-20,28.0,28.75,27.87,28.75,10500,0.960865574683834,0.986603045434294,0.956404413087087,0.986603045434294,305974.121402714,0.0,1.0
1986-01-21,27.0,27.87,27.0,27.87,20200,0.926548947016554,0.956404413087087,0.926548947016554,0.956404413087087,588635.928793793,0.0,1.0
1986-01-22,26.87,27.0,26.5,27.0,18500,0.922087785419808,0.926548947016554,0.909390633182914,0.926548947016554,539097.261519067,0.0,1.0
1986-01-23,27.37,27.37,26.75,26.87,19300,0.939246099253447,0.939246099253447,0.917969790099734,0.922087785419808,562409.575530703,0.0,1.0
1986-01-24,27.5,27.75,27.0,27.37,28400,0.943707260850194,0.952286417767014,0.926548947016554,0.939246099253447,827587.147413055,0.0,1.0
1986-01-27,27.87,28.0,27.12,27.5,30000,0.956404413087087,0.960865574683834,0.930666942336628,0.943707260850194,874211.775436326,0.0,1.0
1986-01-28,28.75,28.75,28.0,28.0,19900,0.986603045434294,0.986603045434294,0.960865574683834,0.960865574683834,579893.811039429,0.0,1.0
1986-01-29,27.75,28.87,27.75,28.75,17300,0.952286417767014,0.990721040754367,0.952286417767014,0.986603045434294,504128.790501615,0.0,1.0
1986-01-30,27.75,28.62,27.5,27.75,72600,0.952286417767014,0.982141883837547,0.943707260850194,0.952286417767014,2115592.49655591,0.0,1.0
1986-01-31,27.75,28.12,27.25,27.75,31500,0.952286417767014,0.964983570003907,0.935128103933374,0.952286417767014,917922.364208142,0.0,1.0
1986-02-03,27.5,27.87,27.12,27.75,75300,0.943707260850194,0.956404413087087,0.930666942336628,0.952286417767014,2194271.55634518,0.0,1.0
1986-02-04,26.5,27.37,26.25,27.37,57000,0.909390633182914,0.939246099253447,0.900811476266094,0.939246099253447,1661002.37332902,0.0,1.0
1986-02-05,28.12,28.12,26.62,26.62,36800,0.964983570003907,0.964983570003907,0.913508628502988,0.913508628502988,1072366.44453523,0.0,1.0
1986-02-06,28.0,28.0,27.5,28.0,37400,0.960865574683834,0.960865574683834,0.943707260850194,0.960865574683834,1089850.68004395,0.0,1.0
1986-02-07,28.25,28.25,27.62,28.0,46500,0.969444731600654,0.969444731600654,0.947825256170267,0.960865574683834,1355028.2519263,0.0,1.0
1986-02-10,29.37,29.5,28.5,28.5,32600,1.00787935458801,1.01234051618475,0.978023888517474,0.978023888517474,949976.795974138,0.0,1.0
1986-02-11,29.0,29.25,28.87,29.25,23800,0.995182202351114,1.00376135926793,0.990721040754367,1.00376135926793,693541.341846152,0.0,1.0
1986-02-12,29.75,30.25,29.25,29.25,25000,1.02091967310157,1.03807798693521,1.00376135926793,1.00376135926793,728509.812863607,0.0,1.0
1986-02-13,29.87,30.12,29.62,29.75,29900,1.02503766842165,1.03361682533847,1.01645851150483,1.02091967310157,871297.736184869,0.0,1.0
1986-02-14,30.25,30.25,29.75,29.87,36500,1.03807798693521,1.03807798693521,1.02091967310157,1.02503766842165,1063624.32678087,0.0,1.0
1986-02-18,30.25,30.37,29.87,30.25,58200,1.03807798693521,1.04219598225529,1.02503766842165,1.03807798693521,1695970.84434648,0.0,1.0
1986-02-19,30.25,30.37,30.0,30.25,20000,1.03807798693521,1.04219598225529,1.02949883001839,1.03807798693521,582807.850290886,0.0,1.0
1986-02-20,30.62,30.62,30.0,30.25,28500,1.05077513917211,1.05077513917211,1.02949883001839,1.03807798693521,830501.186664507,0.0,1.0
1986-02-21,32.38,32.38,30.5,30.62,40200,1.11117240386652,1.11117240386652,1.04665714385203,1.05077513917211,1171443.77908468,0.0,1.0
1986-02-24,31.87,32.5,31.75,32.38,31400,1.09367092375621,1.11529039918659,1.08955292843613,1.11117240386652,915008.324956685,0.0,1.0
1986-02-25,32.88,32.88,31.75,31.87,21200,1.12833071770016,1.12833071770016,1.08955292843613,1.09367092375621,617776.321308337,0.0,1.0
1986-02-26,34.0,34.38,32.88,32.88,42900,1.16676534068751,1.17980565920108,1.12833071770016,1.12833071770016,1250122.83887395,0.0,1.0
1986-02-27,35.5,35.5,34.0,34.0,40300,1.21824028218843,1.21824028218843,1.16676534068751,1.16676534068751,1174357.81833613,0.0,1.0
1986-02-28,37.25,37.25,35.63,35.63,53400,1.27829438060617,1.27829438060617,1.22270144378518,1.22270144378518,1556096.96027666,0.0,1.0
1986-03-03,35.0,37.25,34.63,37.25,47000,1.20108196835479,1.27829438060617,1.1883848161179,1.27829438060617,1369598.44818358,0.0,1.0
1986-03-04,33.63,35.0,33.13,35.0,26400,1.15406818845062,1.20108196835479,1.13690987461698,1.20108196835479,769306.362383966,0.0,1.0
1986-03-05,32.5,33.5,31.0,33.5,30100,1.11529039918659,1.14960702685387,1.06381545768567,1.14960702685387,877125.814687783,0.0,1.0
1986-03-06,34.38,34.38,32.5,32.5,19800,1.17980565920108,1.17980565920108,1.11529039918659,1.11529039918659,576979.771787975,0.0,1.0
1986-03-07,34.25,35.0,34.0,34.38,16000,1.17534449760433,1.20108196835479,1.16676534068751,1.17980565920108,466246.280232708,0.0,1.0
1986-03-10,34.0,34.63,34.0,34.25,11300,1.16676534068751,1.1883848161179,1.16676534068751,1.17534449760433,329286.43541435,0.0,1.0
1986-03-11,33.88,34.38,33.25,34.0,20500,1.16264734536744,1.17980565920108,1.14102786993705,1.16676534068751,597378.046548156,0.0,1.0
1986-03-12,33.88,33.88,32.75,33.88,58000,1.16264734536744,1.16264734536744,1.12386955610341,1.16264734536744,1690142.76584356,0.0,1.0
1986-03-13,33.88,33.88,33.5,33.88,18700,1.16264734536744,1.16264734536744,1.14960702685387,1.16264734536744,544925.340021976,0.0,1.0
1986-03-14,34.0,34.25,33.25,33.88,38800,1.16676534068751,1.17534449760433,1.14102786993705,1.16264734536744,1130647.22956432,0.0,1.0
1986-03-17,33.75,34.0,33.25,34.0,30000,1.15818618377069,1.16676534068751,1.14102786993705,1.16676534068751,874211.775436328,0.0,1.0
1986-03-18,34.25,34.25,33.5,33.75,20100,1.17534449760433,1.17534449760433,1.14960702685387,1.15818618377069,585721.88954234,0.0,1.0
1986-03-19,34.38,34.75,34.0,34.25,16400,1.17980565920108,1.19250281143797,1.16676534068751,1.17534449760433,477902.437238524,0.0,1.0
1986-03-20,34.25,34.5,34.0,34.38,7900,1.17534449760433,1.18392365452115,1.16676534068751,1.17980565920108,230209.1008649,0.0,1.0
1986-03-21,34.5,34.75,34.13,34.25,32600,1.18392365452115,1.19250281143797,1.17122650228426,1.17534449760433,949976.795974143,0.0,1.0
1986-03-24,34.88,34.88,33.88,34.5,13200,1.19696397303472,1.19696397303472,1.16264734536744,1.18392365452115,384653.181191983,0.0,1.0
1986-03-25,36.0,36.25,34.63,34.88,35900,1.23539859602207,1.24397775293889,1.1883848161179,1.19696397303472,1046140.09127214,0.0,1.0
1986-03-26,35.5,36.0,35.5,36.0,27600,1.21824028218843,1.23539859602207,1.21824028218843,1.23539859602207,804274.833401421,0.0,1.0
1986-03-27,35.0,35.63,34.88,35.5,13300,1.20108196835479,1.22270144378518,1.19696397303472,1.21824028218843,387567.220443439,0.0,1.0
1986-03-31,35.0,35.25,34.5,35.25,11700,1.20108196835479,1.20966112527161,1.18392365452115,1.20966112527161,340942.592420168,0.0,1.0
1986-04-01,34.25,35.0,34.13,35.0,13700,1.17534449760433,1.20108196835479,1.17122650228426,1.20108196835479,399223.377449256,0.0,1.0
1986-04-02,35.25,35.25,34.0,34.25,38800,1.20966112527161,1.20966112527161,1.16676534068751,1.17534449760433,1130647.22956432,0.0,1.0
1986-04-03,33.88,35.13,33.88,35.13,26000,1.16264734536744,1.20554312995154,1.16264734536744,1.20554312995154,757650.205378149,0.0,1.0
1986-04-04,33.0,33.88,33.0,33.88,29800,1.13244871302023,1.16264734536744,1.13244871302023,1.16264734536744,868383.696933419,0.0,1.0
1986-04-07,32.75,33.0,32.0,33.0,32200,1.12386955610341,1.13244871302023,1.09813208535295,1.13244871302023,938320.638968326,0.0,1.0
1986-04-08,32.75,33.38,32.75,32.75,23700,1.12386955610341,1.1454890315338,1.12386955610341,1.12386955610341,690627.302594699,0.0,1.0
1986-04-09,33.75,33.75,33.13,33.13,27800,1.15818618377069,1.15818618377069,1.13690987461698,1.13690987461698,810102.91190433,0.0,1.0
1986-04-10,33.75,33.88,33.38,33.75,12300,1.15818618377069,1.16264734536744,1.1454890315338,1.15818618377069,358426.827928894,0.0,1.0
1986-04-11,34.5,34.5,33.5,33.75,27400,1.18392365452115,1.18392365452115,1.14960702685387,1.15818618377069,798446.754898513,0.0,1.0
1986-04-14,34.75,35.0,34.25,34.5,21800,1.19250281143797,1.20108196835479,1.17534449760433,1.18392365452115,635260.556817065,0.0,1.0
1986-04-15,35.0,35.0,34.5,34.75,16100,1.20108196835479,1.20108196835479,1.18392365452115,1.19250281143797,469160.319484162,0.0,1.0
1986-04-16,35.63,35.88,35.38,35.38,36700,1.22270144378518,1.231280600702,1.21412228686836,1.21412228686836,1069452.40528377,0.0,1.0
1986-04-17,36.25,36.5,35.75,35.75,25900,1.24397775293889,1.25255690985571,1.22681943910525,1.22681943910525,754736.166126696,0.0,1.0
1986-04-18,36.88,36.88,35.0,36.25,16400,1.26559722836928,1.26559722836928,1.20108196835479,1.24397775293889,477902.437238524,0.0,1.0
1986-04-21,37.38,37.75,36.38,36.88,25600,1.28275554220292,1.29545269443981,1.24843891453564,1.26559722836928,745994.04837233,0.0,1.0
1986-04-22,37.0,38.0,36.75,37.38,30500,1.26971522368935,1.30403185135663,1.26113606677253,1.28275554220292,888781.971693599,0.0,1.0
1986-04-23,37.25,37.63,36.75,37.0,11700,1.27829438060617,1.29133469911974,1.26113606677253,1.26971522368935,340942.592420168,0.0,1.0
1986-04-24,37.63,37.88,36.63,37.25,13100,1.29133469911974,1.29991385603656,1.25701807145246,1.27829438060617,381739.141940528,0.0,1.0
1986-04-25,38.38,38.38,37.25,37.63,27600,1.3170721698702,1.3170721698702,1.27829438060617,1.29133469911974,804274.833401419,0.0,1.0
1986-04-28,38.38,38.75,37.75,38.38,17900,1.3170721698702,1.32976932210709,1.29545269443981,1.3170721698702,521613.02601034,0.0,1.0
1986-04-29,38.63,38.75,37.88,38.38,25800,1.32565132678702,1.32976932210709,1.29991385603656,1.3170721698702,751822.126875239,0.0,1.0
1986-04-30,37.63,38.5,37.5,38.5,20100,1.29133469911974,1.32119016519027,1.28687353752299,1.32119016519027,585721.889542338,0.0,1.0
1986-05-01,37.25,38.25,37.0,37.63,55500,1.27829438060617,1.31261100827345,1.26971522368935,1.29133469911974,1617291.78455721,0.0,1.0
1986-05-02,36.63,37.75,36.63,37.25,16600,1.25701807145246,1.29545269443981,1.25701807145246,1.27829438060617,483730.515741433,0.0,1.0
1986-05-05,38.5,38.63,36.88,36.88,18300,1.32119016519027,1.32565132678702,1.26559722836928,1.26559722836928,533269.183016159,0.0,1.0
1986-05-06,37.88,38.63,37.63,38.5,14900,1.29991385603656,1.32565132678702,1.29133469911974,1.32119016519027,434191.848466708,0.0,1.0
1986-05-07,36.75,38.13,36.75,37.88,9800,1.26113606677253,1.30849301295338,1.26113606677253,1.29991385603656,285575.846642534,0.0,1.0
1986-05-08,36.63,37.13,36.5,36.75,9300,1.25701807145246,1.2741763852861,1.25255690985571,1.26113606677253,271005.650385261,0.0,1.0
1986-05-09,35.38,36.75,35.25,36.63,40700,1.21412228686836,1.26113606677253,1.20966112527161,1.25701807145246,1186013.97534195,0.0,1.0
1986-05-12,35.38,35.63,35.13,35.38,19100,1.21412228686836,1.22270144378518,1.20554312995154,1.21412228686836,556581.497027794,0.0,1.0
1986-05-13,35.13,35.63,35.0,35.38,5900,1.20554312995154,1.22270144378518,1.20108196835479,1.21412228686836,171928.315835811,0.0,1.0
1986-05-14,35.25,35.25,34.5,35.13,14600,1.20966112527161,1.20966112527161,1.18392365452115,1.20554312995154,425449.730712346,0.0,1.0
1986-05-15,35.75,35.75,35.25,35.25,14000,1.22681943910525,1.22681943910525,1.20966112527161,1.20966112527161,407965.495203619,0.0,1.0
1986-05-16,35.0,35.75,35.0,35.75,11100,1.20108196835479,1.22681943910525,1.20108196835479,1.22681943910525,323458.356911441,0.0,1.0
1986-05-19,35.13,35.5,35.13,35.13,10600,1.20554312995154,1.21824028218843,1.20554312995154,1.20554312995154,308888.160654168,0.0,1.0
1986-05-20,35.5,35.88,35.0,35.13,9000,1.21824028218843,1.231280600702,1.20108196835479,1.20554312995154,262263.532630898,0.0,1.0
1986-05-21,35.75,36.0,35.63,35.63,7200,1.22681943910525,1.23539859602207,1.22270144378518,1.22270144378518,209810.826104719,0.0,1.0
1986-05-22,37.5,37.5,35.5,35.75,16600,1.28687353752299,1.28687353752299,1.21824028218843,1.22681943910525,483730.515741434,0.0,1.0
1986-05-23,38.0,38.25,37.38,37.5,15400,1.30403185135663,1.31261100827345,1.28275554220292,1.28687353752299,448762.044723981,0.0,1.0
1986-05-27,38.88,38.88,37.75,38.0,15200,1.33423048370384,1.33423048370384,1.29545269443981,1.30403185135663,442933.966221071,0.0,1.0
1986-05-28,39.25,39.38,38.63,38.88,26600,1.34692763594073,1.35138879753748,1.32565132678702,1.33423048370384,775134.440886876,0.0,1.0
1986-05-29,40.0,40.0,39.13,39.25,24400,1.37266510669119,1.37266510669119,1.34280964062066,1.34692763594073,711025.577354879,0.0,1.0
1986-05-30,39.63,40.25,39.13,40.0,21500,1.3599679544543,1.38124426360801,1.34280964062066,1.37266510669119,626518.439062699,0.0,1.0
1986-06-02,38.0,39.88,38.0,39.63,24000,1.30403185135663,1.36854711137112,1.30403185135663,1.3599679544543,699369.420349062,0.0,1.0
1986-06-03,37.75,38.25,37.63,38.0,8100,1.29545269443981,1.31261100827345,1.29133469911974,1.30403185135663,236037.179367808,0.0,1.0
1986-06-04,39.0,39.13,38.0,38.0,27200,1.33834847902391,1.34280964062066,1.30403185135663,1.30403185135663,792618.676395603,0.0,1.0
1986-06-05,39.5,39.75,39.13,39.13,16900,1.35550679285755,1.36408594977437,1.34280964062066,1.34280964062066,492472.633495797,0.0,1.0
1986-06-06,40.63,41.0,39.5,39.5,16900,1.39428458212158,1.40698173435847,1.35550679285755,1.35550679285755,492472.633495796,0.0,1.0
1986-06-09,39.75,40.63,39.75,40.63,28100,1.36408594977437,1.39428458212158,1.36408594977437,1.39428458212158,818845.029658693,0.0,1.0
1986-06-10,39.5,39.88,39.25,39.63,16500,1.35550679285755,1.36854711137112,1.34692763594073,1.3599679544543,480816.47648998,0.0,1.0
1986-06-11,40.63,40.63,39.75,39.75,14800,1.39428458212158,1.39428458212158,1.36408594977437,1.36408594977437,431277.809215253,0.0,1.0
1986-06-12,41.0,41.13,40.13,40.63,22900,1.40698173435847,1.41144289595522,1.37712626828794,1.39428458212158,667314.988583063,0.0,1.0
1986-06-13,41.75,42.0,41.0,41.0,22300,1.43271920510893,1.44129836202575,1.40698173435847,1.40698173435847,649830.753074336,0.0,1.0
1986-06-16,45.5,45.5,41.5,41.75,34300,1.56140655886123,1.56140655886123,1.42414004819211,1.43271920510893,999515.463248866,0.0,1.0
1986-06-17,43.5,45.13,43.0,45.13,96700,1.49277330352667,1.54870940662434,1.47561498969303,1.54870940662434,2817875.95615642,0.0,1.0
1986-06-18,43.5,43.63,42.75,43.5,78800,1.49277330352667,1.49723446512342,1.46703583277621,1.49277330352667,2296262.93014608,0.0,1.0
1986-06-19,41.5,43.5,41.5,43.5,23800,1.42414004819211,1.49277330352667,1.42414004819211,1.49277330352667,693541.341846152,0.0,1.0
1986-06-20,43.0,43.25,41.75,41.75,24700,1.47561498969303,1.48419414660985,1.43271920510893,1.43271920510893,719767.695109242,0.0,1.0
1986-06-23,42.13,43.0,42.0,43.0,21300,1.4457595236225,1.47561498969303,1.44129836202575,1.47561498969303,620690.36055979,0.0,1.0
1986-06-24,42.25,42.63,42.13,42.13,13700,1.44987751894257,1.46291783745614,1.4457595236225,1.4457595236225,399223.377449256,0.0,1.0
1986-06-25,42.63,43.38,42.38,42.38,15000,1.46291783745614,1.4886553082066,1.45433868053932,1.45433868053932,437105.887718162,0.0,1.0
1986-06-26,42.25,42.5,42.0,42.5,17700,1.44987751894257,1.45845667585939,1.44129836202575,1.45845667585939,515784.947507433,0.0,1.0
1986-06-27,41.88,42.75,41.88,42.25,10100,1.43718036670568,1.46703583277621,1.43718036670568,1.44987751894257,294317.964396896,0.0,1.0
1986-06-30,42.5,42.5,42.13,42.13,3700,1.45845667585939,1.45845667585939,1.4457595236225,1.4457595236225,107819.452303814,0.0,1.0
1986-07-01,42.5,43.0,42.13,42.5,8700,1.45845667585939,1.47561498969303,1.4457595236225,1.45845667585939,253521.414876535,0.0,1.0
1986-07-02,42.63,42.88,42.13,42.13,14600,1.46291783745614,1.47149699437296,1.4457595236225,1.4457595236225,425449.730712344,0.0,1.0
1986-07-03,42.0,42.63,42.0,42.63,14000,1.44129836202575,1.46291783745614,1.44129836202575,1.46291783745614,407965.495203619,0.0,1.0
1986-07-07,41.75,42.38,41.75,42.0,14500,1.43271920510893,1.45433868053932,1.43271920510893,1.44129836202575,422535.691460891,0.0,1.0
1986-07-08,41.5,42.0,40.63,41.75,37900,1.42414004819211,1.44129836202575,1.39428458212158,1.43271920510893,1104420.87630123,0.0,1.0
1986-07-09,41.38,41.63,41.25,41.5,10500,1.42002205287204,1.42860120978886,1.41556089127529,1.42414004819211,305974.121402713,0.0,1.0
1986-07-10,41.75,41.75,41.25,41.5,12700,1.43271920510893,1.43271920510893,1.41556089127529,1.42414004819211,370082.984934712,0.0,1.0
1986-07-11,41.25,41.63,41.25,41.5,15600,1.41556089127529,1.42860120978886,1.41556089127529,1.42414004819211,454590.12322689,0.0,1.0
1986-07-14,41.38,41.5,40.63,41.13,29000,1.42002205287204,1.42414004819211,1.39428458212158,1.41144289595522,845071.38292178,0.0,1.0
1986-07-15,39.25,41.5,39.25,41.5,66100,1.34692763594073,1.42414004819211,1.34692763594073,1.42414004819211,1926179.94521137,0.0,1.0
1986-07-16,39.88,41.13,39.25,39.25,24200,1.36854711137112,1.41144289595522,1.34692763594073,1.34692763594073,705197.498851968,0.0,1.0
1986-07-17,41.13,41.13,40.0,40.13,21200,1.41144289595522,1.41144289595522,1.37266510669119,1.37712626828794,617776.321308336,0.0,1.0
1986-07-18,41.0,41.5,40.63,41.13,8000,1.40698173435847,1.42414004819211,1.39428458212158,1.41144289595522,233123.140116354,0.0,1.0
1986-07-21,41.0,42.0,41.0,41.13,8200,1.40698173435847,1.44129836202575,1.40698173435847,1.41144289595522,238951.218619263,0.0,1.0
1986-07-22,41.13,42.13,41.13,41.25,7700,1.41144289595522,1.4457595236225,1.41144289595522,1.41556089127529,224381.02236199,0.0,1.0
1986-07-23,41.5,41.88,41.38,41.38,7900,1.42414004819211,1.43718036670568,1.42002205287204,1.42002205287204,230209.100864899,0.0,1.0
1986-07-24,41.25,41.88,41.25,41.5,13900,1.41556089127529,1.43718036670568,1.41556089127529,1.42414004819211,405051.455952165,0.0,1.0
1986-07-25,41.75,41.75,41.38,41.38,8600,1.43271920510893,1.43271920510893,1.42002205287204,1.42002205287204,250607.37562508,0.0,1.0
1986-07-28,41.0,41.88,41.0,41.63,20300,1.40698173435847,1.43718036670568,1.40698173435847,1.42860120978886,591549.968045248,0.0,1.0
1986-07-29,40.13,41.0,39.63,41.0,13500,1.37712626828794,1.40698173435847,1.3599679544543,1.40698173435847,393395.298946346,0.0,1.0
1986-07-30,41.0,41.38,40.13,40.13,39000,1.40698173435847,1.42002205287204,1.37712626828794,1.37712626828794,1136475.30806722,0.0,1.0
1986-07-31,40.0,40.63,39.63,40.5,12400,1.37266510669119,1.39428458212158,1.3599679544543,1.38982342052483,361340.867180348,0.0,1.0
1986-08-01,38.75,40.38,38.5,40.38,25200,1.32976932210709,1.38570542520476,1.32119016519027,1.38570542520476,734337.891366514,0.0,1.0
1986-08-04,38.63,39.13,36.5,38.25,26300,1.32565132678702,1.34280964062066,1.25255690985571,1.31261100827345,766392.323132511,0.0,1.0
1986-08-05,37.88,39.13,37.5,38.75,13300,1.29991385603656,1.34280964062066,1.28687353752299,1.32976932210709,387567.220443437,0.0,1.0
1986-08-06,38.75,38.75,38.13,38.25,11600,1.32976932210709,1.32976932210709,1.30849301295338,1.31261100827345,338028.553168713,0.0,1.0
1986-08-07,39.88,39.88,38.75,38.88,4000,1.36854711137112,1.36854711137112,1.32976932210709,1.33423048370384,116561.570058177,0.0,1.0
1986-08-08,39.25,39.75,39.0,39.13,22500,1.34692763594073,1.36408594977437,1.33834847902391,1.34280964062066,655658.831577245,0.0,1.0
1986-08-11,40.5,40.75,39.5,39.5,22600,1.38982342052483,1.39840257744165,1.35550679285755,1.35550679285755,658572.870828699,0.0,1.0
1986-08-12,39.88,40.63,39.88,40.5,6700,1.36854711137112,1.39428458212158,1.36854711137112,1.38982342052483,195240.629847446,0.0,1.0
1986-08-13,41.0,41.25,39.75,40.0,12500,1.40698173435847,1.41556089127529,1.36408594977437,1.37266510669119,364254.906431803,0.0,1.0
1986-08-14,41.38,41.75,41.0,41.25,11900,1.42002205287204,1.43271920510893,1.40698173435847,1.41556089127529,346770.670923075,0.0,1.0
1986-08-15,40.25,41.13,39.75,41.13,13000,1.38124426360801,1.41144289595522,1.36408594977437,1.41144289595522,378825.102689075,0.0,1.0
1986-08-18,39.25,40.13,39.25,40.13,17400,1.34692763594073,1.37712626828794,1.34692763594073,1.37712626828794,507042.829753069,0.0,1.0
1986-08-19,39.5,39.75,39.5,39.63,10800,1.35550679285755,1.36408594977437,1.35550679285755,1.3599679544543,314716.239157078,0.0,1.0
1986-08-20,40.13,40.25,39.63,39.63,6100,1.37712626828794,1.38124426360801,1.3599679544543,1.3599679544543,177756.394338719,0.0,1.0
1986-08-21,40.25,40.75,40.13,40.13,19200,1.38124426360801,1.39840257744165,1.37712626828794,1.37712626828794,559495.536279249,0.0,1.0
1986-08-22,40.38,40.88,40.25,40.5,4300,1.38570542520476,1.4028637390384,1.38124426360801,1.38982342052483,125303.68781254,0.0,1.0
1986-08-25,39.63,40.63,39.63,40.25,24300,1.3599679544543,1.39428458212158,1.3599679544543,1.38124426360801,708111.538103423,0.0,1.0
1986-08-26,40.88,41.38,39.25,40.88,30300,1.4028637390384,1.42002205287204,1.34692763594073,1.4028637390384,882953.893190688,0.0,1.0
1986-08-27,41.0,41.25,40.75,40.88,7000,1.40698173435847,1.41556089127529,1.39840257744165,1.4028637390384,203982.74760181,0.0,1.0
1986-08-28,41.5,41.5,40.5,41.13,16300,1.42414004819211,1.42414004819211,1.38982342052483,1.41144289595522,474988.397987071,0.0,1.0
1986-08-29,41.88,42.25,41.5,41.5,27300,1.43718036670568,1.44987751894257,1.42414004819211,1.42414004819211,795532.715647055,0.0,1.0
1986-09-02,40.25,42.0,40.0,41.88,20600,1.38124426360801,1.44129836202575,1.37266510669119,1.43718036670568,600292.085799611,0.0,1.0
1986-09-03,40.88,40.88,40.0,40.25,13200,1.4028637390384,1.4028637390384,1.37266510669119,1.38124426360801,384653.181191983,0.0,1.0
1986-09-04,42.5,42.75,40.5,40.63,30900,1.45845667585939,1.46703583277621,1.38982342052483,1.39428458212158,900438.128699416,0.0,1.0
1986-09-05,41.88,42.5,41.25,42.25,19100,1.43718036670568,1.45845667585939,1.41556089127529,1.44987751894257,556581.497027793,0.0,1.0
1986-09-08,41.75,42.0,41.0,41.63,35100,1.43271920510893,1.44129836202575,1.40698173435847,1.42860120978886,1022827.7772605,0.0,1.0
1986-09-09,41.75,43.0,41.5,42.0,34000,1.43271920510893,1.47561498969303,1.42414004819211,1.44129836202575,990773.345494503,0.0,1.0
1986-09-10,41.75,41.75,40.25,41.5,17200,1.43271920510893,1.43271920510893,1.38124426360801,1.42414004819211,501214.751250161,0.0,1.0
1986-09-11,38.0,41.38,37.13,41.38,47600,1.30403185135663,1.42002205287204,1.2741763852861,1.42002205287204,1387082.68369231,0.0,1.0
1986-09-12,37.0,38.38,36.75,38.25,29500,1.26971522368935,1.3170721698702,1.26113606677253,1.31261100827345,859641.579179055,0.0,1.0
1986-09-15,36.75,37.0,35.0,37.0,40100,1.26113606677253,1.26971522368935,1.20108196835479,1.26971522368935,1168529.73983322,0.0,1.0
1986-09-16,36.38,36.75,36.25,36.75,17000,1.24843891453564,1.26113606677253,1.24397775293889,1.26113606677253,495386.672747251,0.0,1.0
1986-09-17,35.0,36.5,35.0,36.5,8400,1.20108196835479,1.25255690985571,1.20108196835479,1.25255690985571,244779.297122172,0.0,1.0
1986-09-18,35.0,35.63,34.5,34.75,17300,1.20108196835479,1.22270144378518,1.18392365452115,1.19250281143797,504128.790501616,0.0,1.0
1986-09-19,36.0,36.0,34.75,35.13,31900,1.23539859602207,1.23539859602207,1.19250281143797,1.20554312995154,929578.521213962,0.0,1.0
1986-09-22,37.38,37.38,36.13,36.13,13900,1.28275554220292,1.28275554220292,1.23985975761882,1.23985975761882,405051.455952164,0.0,1.0
1986-09-23,38.5,38.5,36.88,37.63,35600,1.32119016519027,1.32119016519027,1.26559722836928,1.29133469911974,1037397.97351777,0.0,1.0
1986-09-24,40.0,40.0,38.13,38.13,31800,1.37266510669119,1.37266510669119,1.30849301295338,1.30849301295338,926664.481962506,0.0,1.0
1986-09-25,39.5,39.75,38.5,39.75,26700,1.35550679285755,1.36408594977437,1.32119016519027,1.36408594977437,778048.480138331,0.0,1.0
1986-09-26,38.5,39.5,38.5,39.5,15300,1.32119016519027,1.35550679285755,1.32119016519027,1.35550679285755,445848.005472527,0.0,1.0
1986-09-29,37.5,38.63,37.5,38.63,16900,1.28687353752299,1.32565132678702,1.28687353752299,1.32565132678702,492472.633495798,0.0,1.0
1986-09-30,38.25,38.5,37.63,37.63,23100,1.31261100827345,1.32119016519027,1.29133469911974,1.29133469911974,673143.067085972,0.0,1.0
1986-10-01,38.13,38.63,38.13,38.5,20800,1.30849301295338,1.32565132678702,1.30849301295338,1.32119016519027,606120.164302518,0.0,1.0
1986-10-02,37.5,38.38,37.13,38.38,66900,1.28687353752299,1.3170721698702,1.2741763852861,1.3170721698702,1949492.25922301,0.0,1.0
1986-10-03,37.75,37.75,37.38,37.75,11800,1.29545269443981,1.29545269443981,1.28275554220292,1.29545269443981,343856.631671622,0.0,1.0
1986-10-06,38.25,38.25,37.75,38.0,13400,1.31261100827345,1.31261100827345,1.29545269443981,1.30403185135663,390481.259694893,0.0,1.0
1986-10-07,38.0,38.0,37.38,38.0,7200,1.30403185135663,1.30403185135663,1.28275554220292,1.30403185135663,209810.826104718,0.0,1.0
1986-10-08,37.88,37.88,37.5,37.75,56000,1.29991385603656,1.29991385603656,1.28687353752299,1.29545269443981,1631861.98081447,0.0,1.0
1986-10-09,36.5,38.0,36.25,38.0,46300,1.25255690985571,1.30403185135663,1.24397775293889,1.30403185135663,1349200.1734234,0.0,1.0
1986-10-10,36.0,36.25,35.75,36.25,29700,1.23539859602207,1.24397775293889,1.22681943910525,1.24397775293889,865469.657681964,0.0,1.0
1986-10-13,36.75,36.75,36.13,36.25,7600,1.26113606677253,1.26113606677253,1.23985975761882,1.24397775293889,221466.983110536,0.0,1.0
1986-10-14,37.0,37.88,36.88,37.0,12200,1.26971522368935,1.29991385603656,1.26559722836928,1.26971522368935,355512.78867744,0.0,1.0
1986-10-15,37.38,37.38,36.75,37.0,31700,1.28275554220292,1.28275554220292,1.26113606677253,1.26971522368935,923750.44271105,0.0,1.0
1986-10-16,37.13,37.5,37.0,37.5,61800,1.2741763852861,1.28687353752299,1.26971522368935,1.28687353752299,1800876.25739883,0.0,1.0
1986-10-17,37.13,37.13,37.0,37.0,48700,1.2741763852861,1.2741763852861,1.26971522368935,1.26971522368935,1419137.1154583,0.0,1.0
1986-10-20,36.5,36.88,35.0,36.88,32200,1.25255690985571,1.26559722836928,1.20108196835479,1.26559722836928,938320.638968325,0.0,1.0
1986-10-21,36.13,36.5,35.75,36.5,10600,1.23985975761882,1.25255690985571,1.22681943910525,1.25255690985571,308888.160654168,0.0,1.0
1986-10-22,35.5,36.0,35.25,35.88,35700,1.21824028218843,1.23539859602207,1.20966112527161,1.231280600702,1040312.01276923,0.0,1.0
1986-10-23,36.88,36.88,35.75,35.75,21100,1.26559722836928,1.26559722836928,1.22681943910525,1.22681943910525,614862.282056882,0.0,1.0
1986-10-24,36.25,36.75,35.75,36.63,20800,1.24397775293889,1.26113606677253,1.22681943910525,1.25701807145246,606120.16430252,0.0,1.0
1986-10-27,35.63,35.88,35.5,35.88,12300,1.22270144378518,1.231280600702,1.21824028218843,1.231280600702,358426.827928893,0.0,1.0
1986-10-28,35.25,36.0,35.25,35.88,14500,1.20966112527161,1.23539859602207,1.20966112527161,1.231280600702,422535.691460892,0.0,1.0
1986-10-29,36.0,36.0,34.88,34.88,20300,1.23539859602207,1.23539859602207,1.19696397303472,1.19696397303472,591549.968045248,0.0,1.0
1986-10-30,36.75,36.75,35.88,36.25,15500,1.26113606677253,1.26113606677253,1.231280600702,1.24397775293889,451676.083975436,0.0,1.0
1986-10-31,36.38,36.88,36.25,36.5,17800,1.24843891453564,1.26559722836928,1.24397775293889,1.25255690985571,518698.986758886,0.0,1.0
1986-11-03,36.88,36.88,36.38,36.63,11100,1.26559722836928,1.26559722836928,1.24843891453564,1.25701807145246,323458.35691144,0.0,1.0
1986-11-04,36.75,37.13,36.63,36.75,8500,1.26113606677253,1.2741763852861,1.25701807145246,1.26113606677253,247693.336373626,0.0,1.0
1986-11-05,37.25,37.25,36.88,37.0,8200,1.27829438060617,1.27829438060617,1.26559722836928,1.26971522368935,238951.218619263,0.0,1.0
1986-11-06,37.0,37.25,36.63,37.25,8800,1.26971522368935,1.27829438060617,1.25701807145246,1.27829438060617,256435.454127989,0.0,1.0
1986-11-07,37.0,37.0,36.63,36.75,6400,1.26971522368935,1.26971522368935,1.25701807145246,1.26113606677253,186498.512093083,0.0,1.0
1986-11-10,37.63,37.63,36.5,36.75,12500,1.29133469911974,1.29133469911974,1.25255690985571,1.26113606677253,364254.906431802,0.0,1.0
1986-11-11,37.75,38.0,37.38,37.88,20500,1.29545269443981,1.30403185135663,1.28275554220292,1.29991385603656,597378.046548157,0.0,1.0
1986-11-12,37.5,38.0,37.25,37.88,10800,1.28687353752299,1.30403185135663,1.27829438060617,1.29991385603656,314716.239157078,0.0,1.0
1986-11-13,38.38,38.5,37.63,37.75,47300,1.3170721698702,1.32119016519027,1.29133469911974,1.29545269443981,1378340.56593794,0.0,1.0
1986-11-14,37.25,38.25,37.0,38.25,18100,1.27829438060617,1.31261100827345,1.26971522368935,1.31261100827345,527441.104513251,0.0,1.0
1986-11-17,36.75,37.63,36.75,37.0,34200,1.26113606677253,1.29133469911974,1.26113606677253,1.26971522368935,996601.423997413,0.0,1.0
1986-11-18,36.63,37.5,36.63,36.63,15900,1.25701807145246,1.28687353752299,1.25701807145246,1.25701807145246,463332.240981252,0.0,1.0
1986-11-19,36.38,36.63,36.13,36.38,6000,1.24843891453564,1.25701807145246,1.23985975761882,1.24843891453564,174842.355087265,0.0,1.0
1986-11-20,36.25,36.63,36.0,36.13,19400,1.24397775293889,1.25701807145246,1.23539859602207,1.23985975761882,565323.614782158,0.0,1.0
1986-11-21,37.88,37.88,36.0,36.25,32800,1.29991385603656,1.29991385603656,1.23539859602207,1.24397775293889,955804.874477048,0.0,1.0
1986-11-24,38.13,38.13,37.5,38.13,18400,1.30849301295338,1.30849301295338,1.28687353752299,1.30849301295338,536183.222267612,0.0,1.0
1986-11-25,38.0,38.13,37.75,37.88,14300,1.30403185135663,1.30849301295338,1.29545269443981,1.29991385603656,416707.612957983,0.0,1.0
1986-11-26,38.0,38.13,37.75,37.75,13500,1.30403185135663,1.30849301295338,1.29545269443981,1.29545269443981,393395.298946347,0.0,1.0
1986-11-28,37.88,37.88,37.38,37.75,12700,1.29991385603656,1.29991385603656,1.28275554220292,1.29545269443981,370082.984934711,0.0,1.0
1986-12-01,37.63,37.88,37.13,37.88,12900,1.29133469911974,1.29991385603656,1.2741763852861,1.29991385603656,375911.06343762,0.0,1.0
1986-12-02,37.88,38.0,37.5,37.75,43500,1.29991385603656,1.30403185135663,1.28687353752299,1.29545269443981,1267607.07438267,0.0,1.0
1986-12-03,37.88,38.13,37.38,37.63,32100,1.29991385603656,1.30849301295338,1.28275554220292,1.29133469911974,935406.599716867,0.0,1.0
1986-12-04,38.0,38.25,37.63,37.63,38900,1.30403185135663,1.31261100827345,1.29133469911974,1.29133469911974,1133561.26881577,0.0,1.0
1986-12-05,37.88,38.25,37.38,38.0,18900,1.29991385603656,1.31261100827345,1.28275554220292,1.30403185135663,550753.418524885,0.0,1.0
1986-12-08,38.0,38.25,37.25,37.63,64100,1.30403185135663,1.31261100827345,1.27829438060617,1.29133469911974,1867899.16018229,0.0,1.0
1986-12-09,37.63,38.13,37.5,38.13,13600,1.29133469911974,1.30849301295338,1.28687353752299,1.30849301295338,396309.338197801,0.0,1.0
1986-12-10,38.5,38.5,37.63,37.88,39400,1.32119016519027,1.32119016519027,1.29133469911974,1.29991385603656,1148131.46507304,0.0,1.0
1986-12-11,37.38,38.38,36.88,38.38,24900,1.28275554220292,1.3170721698702,1.26559722836928,1.3170721698702,725595.77361215,0.0,1.0
1986-12-12,36.63,37.13,36.13,37.13,27900,1.25701807145246,1.2741763852861,1.23985975761882,1.2741763852861,813016.951155782,0.0,1.0
1986-12-15,36.75,36.75,35.5,36.63,29400,1.26113606677253,1.26113606677253,1.21824028218843,1.25701807145246,856727.539927601,0.0,1.0
1986-12-16,37.0,37.38,36.75,37.13,55200,1.26971522368935,1.28275554220292,1.26113606677253,1.2741763852861,1608549.66680284,0.0,1.0
1986-12-17,37.0,37.25,36.88,36.88,23700,1.26971522368935,1.27829438060617,1.26559722836928,1.26559722836928,690627.302594698,0.0,1.0
1986-12-18,37.25,37.5,36.88,37.0,34700,1.27829438060617,1.28687353752299,1.26559722836928,1.26971522368935,1011171.62025469,0.0,1.0
1986-12-19,38.0,38.25,36.88,37.13,82400,1.30403185135663,1.31261100827345,1.26559722836928,1.2741763852861,2401168.34319845,0.0,1.0
1986-12-22,36.5,38.25,36.38,38.0,27500,1.25255690985571,1.31261100827345,1.24843891453564,1.30403185135663,801360.794149967,0.0,1.0
1986-12-23,36.0,36.25,35.63,36.25,49300,1.23539859602207,1.24397775293889,1.22270144378518,1.24397775293889,1436621.35096703,0.0,1.0
1986-12-24,36.13,36.38,36.0,36.25,14800,1.23985975761882,1.24843891453564,1.23539859602207,1.24397775293889,431277.809215254,0.0,1.0
1986-12-26,36.5,36.63,36.5,36.5,16200,1.25255690985571,1.25701807145246,1.25255690985571,1.25255690985571,472074.358735617,0.0,1.0
1986-12-29,36.5,36.75,36.25,36.38,15800,1.25255690985571,1.26113606677253,1.24397775293889,1.24843891453564,460418.201729799,0.0,1.0
1986-12-30,35.75,36.5,35.63,36.5,30000,1.22681943910525,1.25255690985571,1.22270144378518,1.25255690985571,874211.775436327,0.0,1.0
1986-12-31,35.25,36.0,35.0,35.75,42500,1.20966112527161,1.23539859602207,1.20108196835479,1.22681943910525,1238466.68186813,0.0,1.0
1987-01-02,36.63,36.75,35.5,35.63,14900,1.25701807145246,1.26113606677253,1.21824028218843,1.22270144378518,434191.848466708,0.0,1.0
1987-01-05,38.0,38.13,36.75,36.75,20800,1.30403185135663,1.30849301295338,1.26113606677253,1.26113606677253,606120.16430252,0.0,1.0
1987-01-06,37.25,38.5,36.88,38.13,15200,1.27829438060617,1.32119016519027,1.26559722836928,1.30849301295338,442933.966221072,0.0,1.0
1987-01-07,37.38,37.75,37.13,37.38,13300,1.28275554220292,1.29545269443981,1.2741763852861,1.28275554220292,387567.220443437,0.0,1.0
1987-01-08,37.75,38.25,37.5,37.88,16400,1.29545269443981,1.31261100827345,1.28687353752299,1.29991385603656,477902.437238526,0.0,1.0
1987-01-09,38.38,38.38,37.88,38.0,14800,1.3170721698702,1.3170721698702,1.29991385603656,1.30403185135663,431277.809215254,0.0,1.0
1987-01-12,38.5,38.5,38.13,38.38,5900,1.32119016519027,1.32119016519027,1.30849301295338,1.3170721698702,171928.315835811,0.0,1.0
1987-01-13,38.25,38.75,38.25,38.75,7500,1.31261100827345,1.32976932210709,1.31261100827345,1.32976932210709,218552.943859082,0.0,1.0
1987-01-14,39.13,39.25,38.25,38.5,40000,1.34280964062066,1.34692763594073,1.31261100827345,1.32119016519027,1165615.70058177,0.0,1.0
1987-01-15,40.5,40.5,39.13,39.25,36400,1.38982342052483,1.38982342052483,1.34280964062066,1.34692763594073,1060710.28752941,0.0,1.0
1987-01-16,40.63,40.75,39.88,40.5,32200,1.39428458212158,1.39840257744165,1.36854711137112,1.38982342052483,938320.638968321,0.0,1.0
1987-01-19,41.0,41.38,40.13,40.38,14600,1.40698173435847,1.42002205287204,1.37712626828794,1.38570542520476,425449.730712346,0.0,1.0
1987-01-20,42.25,42.38,41.13,41.13,64800,1.44987751894257,1.45433868053932,1.41144289595522,1.41144289595522,1888297.43494246,0.0,1.0
1987-01-21,41.63,42.88,41.63,42.0,30500,1.42860120978886,1.47149699437296,1.42860120978886,1.44129836202575,888781.971693596,0.0,1.0
1987-01-22,44.25,44.63,41.5,41.5,37500,1.51851077427713,1.5315510927907,1.42414004819211,1.42414004819211,1092764.71929541,0.0,1.0
1987-01-23,42.38,44.25,42.38,44.0,52300,1.45433868053932,1.51851077427713,1.45433868053932,1.50993161736031,1524042.52851066,0.0,1.0
1987-01-26,40.88,41.88,40.13,41.88,34900,1.4028637390384,1.43718036670568,1.37712626828794,1.43718036670568,1016999.69875759,0.0,1.0
1987-01-27,41.38,41.38,40.63,40.63,18000,1.42002205287204,1.42002205287204,1.39428458212158,1.39428458212158,524527.065261795,0.0,1.0
1987-01-28,41.25,41.25,40.38,41.13,18700,1.41556089127529,1.41556089127529,1.38570542520476,1.41144289595522,544925.340021977,0.0,1.0
1987-01-29,40.0,41.38,39.63,41.0,23900,1.37266510669119,1.42002205287204,1.3599679544543,1.40698173435847,696455.381097607,0.0,1.0
1987-01-30,39.5,40.25,39.25,40.25,29000,1.35550679285755,1.38124426360801,1.34692763594073,1.38124426360801,845071.382921783,0.0,1.0
1987-02-02,39.75,40.25,39.5,39.88,14400,1.36408594977437,1.38124426360801,1.35550679285755,1.36854711137112,419621.652209437,0.0,1.0
1987-02-03,39.13,40.0,39.0,39.88,14300,1.34280964062066,1.37266510669119,1.33834847902391,1.36854711137112,416707.612957981,0.0,1.0
1987-02-04,38.5,39.13,38.13,39.13,45800,1.32119016519027,1.34280964062066,1.30849301295338,1.34280964062066,1334629.97716613,0.0,1.0
1987-02-05,39.25,39.5,38.63,39.0,23700,1.34692763594073,1.35550679285755,1.32565132678702,1.33834847902391,690627.302594698,0.0,1.0
1987-02-06,38.75,40.25,38.5,39.75,31000,1.32976932210709,1.38124426360801,1.32119016519027,1.36408594977437,903352.167950871,0.0,1.0
1987-02-09,39.5,40.25,39.0,39.0,45600,1.35550679285755,1.38124426360801,1.33834847902391,1.33834847902391,1328801.89866322,0.0,1.0
1987-02-10,38.75,39.88,38.5,39.88,38400,1.32976932210709,1.36854711137112,1.32119016519027,1.36854711137112,1118991.0725585,0.0,1.0
1987-02-11,39.5,39.5,39.0,39.0,46200,1.35550679285755,1.35550679285755,1.33834847902391,1.33834847902391,1346286.13417194,0.0,1.0
1987-02-12,39.0,39.5,38.63,39.38,44800,1.33834847902391,1.35550679285755,1.32565132678702,1.35138879753748,1305489.58465158,0.0,1.0
1987-02-13,41.0,41.0,39.0,39.0,38600,1.40698173435847,1.40698173435847,1.33834847902391,1.33834847902391,1124819.15106141,0.0,1.0
1987-02-17,41.75,41.75,40.63,40.75,19500,1.43271920510893,1.43271920510893,1.39428458212158,1.39840257744165,568237.654033612,0.0,1.0
1987-02-18,42.0,42.75,41.63,42.0,46400,1.44129836202575,1.46703583277621,1.42860120978886,1.44129836202575,1352114.21267485,0.0,1.0
1987-02-19,42.38,42.38,41.75,42.0,32700,1.45433868053932,1.45433868053932,1.43271920510893,1.44129836202575,952890.835225593,0.0,1.0
1987-02-20,42.5,42.5,41.63,42.0,25400,1.45845667585939,1.45845667585939,1.42860120978886,1.44129836202575,740165.969869423,0.0,1.0
1987-02-23,42.5,43.0,42.13,42.5,39500,1.45845667585939,1.47561498969303,1.4457595236225,1.45845667585939,1151045.5043245,0.0,1.0
1987-02-24,41.88,42.38,41.88,41.88,23900,1.43718036670568,1.45433868053932,1.43718036670568,1.43718036670568,696455.381097605,0.0,1.0
1987-02-25,41.88,42.0,41.38,41.63,12600,1.43718036670568,1.44129836202575,1.42002205287204,1.42860120978886,367168.945683256,0.0,1.0
1987-02-26,41.75,41.88,40.75,41.63,20200,1.43271920510893,1.43718036670568,1.39840257744165,1.42860120978886,588635.928793793,0.0,1.0
1987-02-27,40.75,41.75,40.38,41.5,32100,1.39840257744165,1.43271920510893,1.38570542520476,1.42414004819211,935406.59971687,0.0,1.0
1987-03-02,40.5,40.75,40.13,40.75,29100,1.38982342052483,1.39840257744165,1.37712626828794,1.39840257744165,847985.422173237,0.0,1.0
1987-03-03,40.88,40.88,40.5,40.75,14000,1.4028637390384,1.4028637390384,1.38982342052483,1.39840257744165,407965.495203618,0.0,1.0
1987-03-04,41.13,41.13,40.5,40.75,11900,1.41144289595522,1.41144289595522,1.38982342052483,1.39840257744165,346770.670923075,0.0,1.0
1987-03-05,40.13,41.25,40.13,41.25,82300,1.37712626828794,1.41556089127529,1.37712626828794,1.41556089127529,2398254.30394698,0.0,1.0
1987-03-06,39.0,39.75,38.75,39.75,87400,1.33834847902391,1.36408594977437,1.32976932210709,1.36408594977437,2546870.30577117,0.0,1.0
1987-03-09,39.88,39.88,39.13,39.25,17200,1.36854711137112,1.36854711137112,1.34280964062066,1.34692763594073,501214.751250159,0.0,1.0
1987-03-10,39.5,40.0,39.5,39.75,10200,1.35550679285755,1.37266510669119,1.35550679285755,1.36408594977437,297232.003648351,0.0,1.0
1987-03-11,39.5,39.88,39.25,39.5,32700,1.35550679285755,1.36854711137112,1.34692763594073,1.35550679285755,952890.835225596,0.0,1.0
1987-03-12,39.63,39.88,39.5,39.75,14100,1.3599679544543,1.36854711137112,1.35550679285755,1.36408594977437,410879.534455072,0.0,1.0
1987-03-13,39.25,39.75,39.25,39.75,38000,1.34692763594073,1.36408594977437,1.34692763594073,1.36408594977437,1107334.91555268,0.0,1.0
1987-03-16,39.5,39.5,39.0,39.25,37900,1.35550679285755,1.35550679285755,1.33834847902391,1.34692763594073,1104420.87630123,0.0,1.0
1987-03-17,40.0,40.0,39.0,39.25,19000,1.37266510669119,1.37266510669119,1.33834847902391,1.34692763594073,553667.45777634,0.0,1.0
1987-03-18,39.13,40.38,39.0,40.25,23300,1.34280964062066,1.38570542520476,1.33834847902391,1.38124426360801,678971.145588879,0.0,1.0
1987-03-19,39.63,39.88,39.38,39.38,12700,1.3599679544543,1.36854711137112,1.35138879753748,1.35138879753748,370082.984934711,0.0,1.0
1987-03-20,40.25,40.25,39.13,39.5,38500,1.38124426360801,1.38124426360801,1.34280964062066,1.35550679285755,1121905.11180995,0.0,1.0
1987-03-23,41.0,41.0,40.0,40.0,17700,1.40698173435847,1.40698173435847,1.37266510669119,1.37266510669119,515784.947507433,0.0,1.0
1987-03-24,42.25,42.25,41.25,41.25,38100,1.44987751894257,1.44987751894257,1.41556089127529,1.41556089127529,1110248.95480413,0.0,1.0
1987-03-25,41.0,42.25,41.0,42.25,34200,1.40698173435847,1.44987751894257,1.40698173435847,1.44987751894257,996601.423997412,0.0,1.0
1987-03-26,40.75,41.5,40.75,41.25,17600,1.39840257744165,1.42414004819211,1.39840257744165,1.41556089127529,512870.908255978,0.0,1.0
1987-03-27,40.0,40.5,39.75,40.5,20400,1.37266510669119,1.38982342052483,1.36408594977437,1.38982342052483,594464.007296702,0.0,1.0
1987-03-30,38.25,39.25,37.88,39.25,51400,1.31261100827345,1.34692763594073,1.29991385603656,1.34692763594073,1497816.17524757,0.0,1.0
1987-03-31,39.38,39.38,38.25,38.25,17200,1.35138879753748,1.35138879753748,1.31261100827345,1.31261100827345,501214.751250159,0.0,1.0
1987-04-01,39.13,39.13,38.75,39.13,10600,1.34280964062066,1.34280964062066,1.32976932210709,1.34280964062066,308888.160654168,0.0,1.0
1987-04-02,39.13,39.5,38.88,39.25,13700,1.34280964062066,1.35550679285755,1.33423048370384,1.34692763594073,399223.377449255,0.0,1.0
1987-04-03,41.38,41.38,39.13,39.25,55400,1.42002205287204,1.42002205287204,1.34280964062066,1.34692763594073,1614377.74530575,0.0,1.0
1987-04-06,43.75,44.25,43.0,43.25,163300,1.50135246044349,1.51851077427713,1.47561498969303,1.48419414660985,4758626.09762507,0.0,1.0
1987-04-07,43.25,44.63,43.0,43.5,70600,1.48419414660985,1.5315510927907,1.47561498969303,1.49277330352667,2057311.71152682,0.0,1.0
1987-04-08,43.0,44.25,42.75,43.25,62100,1.47561498969303,1.51851077427713,1.46703583277621,1.48419414660985,1809618.3751532,0.0,1.0
1987-04-09,42.0,43.13,41.88,43.0,53100,1.44129836202575,1.48007615128978,1.43718036670568,1.47561498969303,1547354.8425223,0.0,1.0
1987-04-10,42.13,42.38,41.5,42.0,21900,1.4457595236225,1.45433868053932,1.42414004819211,1.44129836202575,638174.596068517,0.0,1.0
1987-04-13,40.63,42.38,40.63,41.88,22200,1.39428458212158,1.45433868053932,1.39428458212158,1.43718036670568,646916.71382288,0.0,1.0
1987-04-14,39.0,40.38,39.0,40.38,43000,1.33834847902391,1.38570542520476,1.33834847902391,1.38570542520476,1253036.8781254,0.0,1.0
1987-04-15,40.88,40.88,39.25,39.25,27300,1.4028637390384,1.4028637390384,1.34692763594073,1.34692763594073,795532.715647055,0.0,1.0
1987-04-16,40.38,40.75,40.0,40.5,27900,1.38570542520476,1.39840257744165,1.37266510669119,1.38982342052483,813016.951155782,0.0,1.0
1987-04-20,39.88,40.38,39.5,40.38,58900,1.36854711137112,1.38570542520476,1.35550679285755,1.38570542520476,1716369.11910665,0.0,1.0
1987-04-21,40.63,40.63,39.38,40.0,39500,1.39428458212158,1.39428458212158,1.35138879753748,1.37266510669119,1151045.50432449,0.0,1.0
1987-04-22,39.88,41.13,39.88,40.75,17600,1.36854711137112,1.41144289595522,1.36854711137112,1.39840257744165,512870.908255977,0.0,1.0
1987-04-23,40.13,40.38,39.63,40.13,28300,1.37712626828794,1.38570542520476,1.3599679544543,1.37712626828794,824673.108161599,0.0,1.0
1987-04-24,39.88,40.25,39.5,40.13,24900,1.36854711137112,1.38124426360801,1.35550679285755,1.37712626828794,725595.773612149,0.0,1.0
1987-04-27,39.5,40.13,38.38,39.63,26800,1.35550679285755,1.37712626828794,1.3170721698702,1.3599679544543,780962.519389785,0.0,1.0
1987-04-28,39.63,41.25,39.25,39.38,36300,1.3599679544543,1.41556089127529,1.34692763594073,1.35138879753748,1057796.24827795,0.0,1.0
1987-04-29,40.13,40.75,39.63,39.63,30800,1.37712626828794,1.39840257744165,1.3599679544543,1.3599679544543,897524.08944796,0.0,1.0
1987-04-30,40.88,40.88,40.13,40.13,29500,1.4028637390384,1.4028637390384,1.37712626828794,1.37712626828794,859641.579179052,0.0,1.0
1987-05-01,41.38,41.38,40.75,41.0,24900,1.42002205287204,1.42002205287204,1.39840257744165,1.40698173435847,725595.773612149,0.0,1.0
1987-05-04,41.63,42.0,41.38,41.63,20200,1.42860120978886,1.44129836202575,1.42002205287204,1.42860120978886,588635.928793792,0.0,1.0
1987-05-05,42.5,42.63,41.75,41.88,62900,1.45845667585939,1.46291783745614,1.43271920510893,1.43718036670568,1832930.68916483,0.0,1.0
1987-05-06,41.75,42.5,41.5,42.5,23800,1.43271920510893,1.45845667585939,1.42414004819211,1.45845667585939,693541.341846152,0.0,1.0
1987-05-07,42.0,42.0,41.5,41.63,6600,1.44129836202575,1.44129836202575,1.42414004819211,1.42860120978886,192326.590595992,0.0,1.0
1987-05-08,40.5,41.75,39.88,41.75,22600,1.38982342052483,1.43271920510893,1.36854711137112,1.43271920510893,658572.870828699,0.0,1.0
1987-05-11,40.38,41.25,40.38,40.75,31400,1.38570542520476,1.41556089127529,1.38570542520476,1.39840257744165,915008.324956686,0.0,1.0
1987-05-12,40.88,40.88,40.13,40.63,22400,1.4028637390384,1.4028637390384,1.37712626828794,1.39428458212158,652744.792325789,0.0,1.0
1987-05-13,41.63,41.75,41.25,41.25,53600,1.42860120978886,1.43271920510893,1.41556089127529,1.41556089127529,1561925.03877957,0.0,1.0
1987-05-14,41.5,41.88,40.88,41.88,18400,1.42414004819211,1.43718036670568,1.4028637390384,1.43718036670568,536183.222267614,0.0,1.0
1987-05-15,40.5,41.25,40.38,41.25,21200,1.38982342052483,1.41556089127529,1.38570542520476,1.41556089127529,617776.321308337,0.0,1.0
1987-05-18,41.88,41.88,40.13,40.5,27100,1.43718036670568,1.43718036670568,1.37712626828794,1.38982342052483,789704.637144146,0.0,1.0
1987-05-19,40.5,41.63,40.5,41.63,145600,1.38982342052483,1.42860120978886,1.38982342052483,1.42860120978886,4242841.15011764,0.0,1.0
1987-05-20,40.25,40.88,40.25,40.25,15200,1.38124426360801,1.4028637390384,1.38124426360801,1.38124426360801,442933.966221072,0.0,1.0
1987-05-21,40.88,41.25,40.63,40.63,35600,1.4028637390384,1.41556089127529,1.39428458212158,1.39428458212158,1037397.97351777,0.0,1.0
1987-05-22,41.0,41.0,40.5,40.63,44400,1.40698173435847,1.40698173435847,1.38982342052483,1.39428458212158,1293833.42764576,0.0,1.0
1987-05-26,41.88,41.88,41.25,41.88,12800,1.43718036670568,1.43718036670568,1.41556089127529,1.43718036670568,372997.024186165,0.0,1.0
1987-05-27,42.25,42.5,41.63,42.0,52000,1.44987751894257,1.45845667585939,1.42860120978886,1.44129836202575,1515300.4107563,0.0,1.0
1987-05-28,42.5,42.63,42.0,42.13,14200,1.45845667585939,1.46291783745614,1.44129836202575,1.4457595236225,413793.573706528,0.0,1.0
1987-05-29,42.25,42.88,42.25,42.63,25900,1.44987751894257,1.47149699437296,1.44987751894257,1.46291783745614,754736.166126695,0.0,1.0
1987-06-01,42.5,43.5,42.0,42.5,25600,1.45845667585939,1.49277330352667,1.44129836202575,1.45845667585939,745994.048372332,0.0,1.0
1987-06-02,42.75,43.75,42.5,42.5,23200,1.46703583277621,1.50135246044349,1.45845667585939,1.45845667585939,676057.106337426,0.0,1.0
1987-06-03,43.25,43.63,42.63,42.63,26400,1.48419414660985,1.49723446512342,1.46291783745614,1.46291783745614,769306.362383967,0.0,1.0
1987-06-04,43.75,43.75,43.0,43.0,27900,1.50135246044349,1.50135246044349,1.47561498969303,1.47561498969303,813016.951155783,0.0,1.0
1987-06-05,43.75,43.75,43.0,43.5,21000,1.50135246044349,1.50135246044349,1.47561498969303,1.49277330352667,611948.242805428,0.0,1.0
1987-06-08,43.88,43.88,43.25,43.5,12400,1.50581362204024,1.50581362204024,1.48419414660985,1.49277330352667,361340.867180347,0.0,1.0
1987-06-09,44.13,44.13,43.63,43.88,22600,1.51439277895706,1.51439277895706,1.49723446512342,1.50581362204024,658572.870828697,0.0,1.0
1987-06-10,44.13,44.75,44.0,44.38,24400,1.51439277895706,1.53566908811077,1.50993161736031,1.52297193587388,711025.577354877,0.0,1.0
1987-06-11,44.88,44.88,44.25,44.5,26300,1.54013024970752,1.54013024970752,1.51851077427713,1.52708993119395,766392.323132511,0.0,1.0
1987-06-12,45.25,45.38,44.75,44.88,32700,1.55282740194441,1.55728856354116,1.53566908811077,1.54013024970752,952890.835225595,0.0,1.0
1987-06-15,45.75,46.25,45.5,45.5,39400,1.56998571577805,1.58714402961169,1.56140655886123,1.56140655886123,1148131.46507304,0.0,1.0
1987-06-16,45.75,45.75,45.38,45.75,32600,1.56998571577805,1.56998571577805,1.55728856354116,1.56998571577805,949976.795974141,0.0,1.0
1987-06-17,45.75,45.75,45.5,45.75,12000,1.56998571577805,1.56998571577805,1.56140655886123,1.56998571577805,349684.71017453,0.0,1.0
1987-06-18,46.0,46.0,45.38,45.5,39900,1.57856487269487,1.57856487269487,1.55728856354116,1.56140655886123,1162701.66133031,0.0,1.0
1987-06-19,46.38,46.38,46.13,46.38,34500,1.59160519120844,1.59160519120844,1.58302603429162,1.59160519120844,1005343.54175177,0.0,1.0
1987-06-22,47.0,47.0,46.25,46.38,20100,1.61288150036215,1.61288150036215,1.58714402961169,1.59160519120844,585721.889542338,0.0,1.0
1987-06-23,47.0,47.13,46.75,47.0,18600,1.61288150036215,1.6173426619589,1.60430234344533,1.61288150036215,542011.300770522,0.0,1.0
1987-06-24,46.75,47.25,46.63,47.0,61100,1.60430234344533,1.62146065727897,1.60018434812526,1.61288150036215,1780477.98263865,0.0,1.0
1987-06-25,47.88,48.0,46.63,46.63,49700,1.64308013270936,1.64719812802943,1.60018434812526,1.60018434812526,1448277.50797284,0.0,1.0
1987-06-26,47.63,48.0,47.25,47.63,29100,1.63450097579254,1.64719812802943,1.62146065727897,1.63450097579254,847985.422173234,0.0,1.0
1987-06-29,48.5,48.5,47.75,47.75,40000,1.66435644186307,1.66435644186307,1.63861897111261,1.63861897111261,1165615.70058177,0.0,1.0
1987-06-30,47.75,48.5,47.5,48.25,40600,1.63861897111261,1.66435644186307,1.63003981419579,1.65577728494625,1183099.93609049,0.0,1.0
1987-07-01,46.88,47.63,46.5,47.5,30000,1.60876350504208,1.63450097579254,1.59572318652851,1.63003981419579,874211.775436324,0.0,1.0
1987-07-02,46.88,47.25,46.75,47.0,14000,1.60876350504208,1.62146065727897,1.60430234344533,1.61288150036215,407965.495203618,0.0,1.0
1987-07-06,45.88,46.38,45.5,46.38,36600,1.5744468773748,1.59160519120844,1.56140655886123,1.59160519120844,1066538.36603232,0.0,1.0
1987-07-07,46.38,46.63,45.75,46.0,30400,1.59160519120844,1.60018434812526,1.56998571577805,1.57856487269487,885867.932442142,0.0,1.0
1987-07-08,45.88,46.5,45.0,46.5,14400,1.5744468773748,1.59572318652851,1.54424824502759,1.59572318652851,419621.652209435,0.0,1.0
1987-07-09,46.25,46.63,45.63,46.13,9800,1.58714402961169,1.60018434812526,1.56586772045798,1.58302603429162,285575.846642533,0.0,1.0
1987-07-10,45.25,46.38,45.0,46.38,22300,1.55282740194441,1.59160519120844,1.54424824502759,1.59160519120844,649830.753074336,0.0,1.0
1987-07-13,44.5,45.0,43.75,45.0,18700,1.52708993119395,1.54424824502759,1.50135246044349,1.54424824502759,544925.340021977,0.0,1.0
1987-07-14,44.63,44.75,44.25,44.75,7900,1.5315510927907,1.53566908811077,1.51851077427713,1.53566908811077,230209.100864899,0.0,1.0
1987-07-15,44.0,44.88,44.0,44.63,27000,1.50993161736031,1.54013024970752,1.50993161736031,1.5315510927907,786790.597892694,0.0,1.0
1987-07-16,43.75,44.38,43.75,44.38,18100,1.50135246044349,1.52297193587388,1.50135246044349,1.52297193587388,527441.10451325,0.0,1.0
1987-07-17,44.5,44.63,43.5,43.88,50800,1.52708993119395,1.5315510927907,1.49277330352667,1.50581362204024,1480331.93973885,0.0,1.0
1987-07-20,44.0,45.5,44.0,44.63,53100,1.50993161736031,1.56140655886123,1.50993161736031,1.5315510927907,1547354.8425223,0.0,1.0
1987-07-21,42.0,44.0,41.5,44.0,78800,1.44129836202575,1.50993161736031,1.42414004819211,1.50993161736031,2296262.93014608,0.0,1.0
1987-07-22,41.75,42.25,41.0,42.25,60100,1.43271920510893,1.44987751894257,1.40698173435847,1.44987751894257,1751337.59012411,0.0,1.0
1987-07-23,41.0,41.63,40.63,41.63,82200,1.40698173435847,1.42860120978886,1.39428458212158,1.42860120978886,2395340.26469553,0.0,1.0
1987-07-24,40.75,41.13,40.5,41.0,69000,1.39840257744165,1.41144289595522,1.38982342052483,1.40698173435847,2010687.08350355,0.0,1.0
1987-07-27,41.0,41.13,40.5,40.5,84100,1.40698173435847,1.41144289595522,1.38982342052483,1.38982342052483,2450707.01047317,0.0,1.0
1987-07-28,41.5,41.63,40.75,41.25,45200,1.42414004819211,1.42860120978886,1.39840257744165,1.41556089127529,1317145.7416574,0.0,1.0
1987-07-29,43.25,43.5,41.63,41.63,15600,1.48419414660985,1.49277330352667,1.42860120978886,1.42860120978886,454590.12322689,0.0,1.0
1987-07-30,44.25,44.5,43.5,43.63,17000,1.51851077427713,1.52708993119395,1.49277330352667,1.49723446512342,495386.672747251,0.0,1.0
1987-07-31,43.88,44.38,43.38,43.75,19000,1.50581362204024,1.52297193587388,1.4886553082066,1.50135246044349,553667.457776339,0.0,1.0
1987-08-03,42.75,44.5,42.75,43.88,23300,1.46703583277621,1.52708993119395,1.46703583277621,1.50581362204024,678971.14558888,0.0,1.0
1987-08-04,42.5,43.25,42.25,42.75,11900,1.45845667585939,1.48419414660985,1.44987751894257,1.46703583277621,346770.670923076,0.0,1.0
1987-08-05,43.0,43.13,42.5,42.75,27600,1.47561498969303,1.48007615128978,1.45845667585939,1.46703583277621,804274.83340142,0.0,1.0
1987-08-06,43.25,43.25,42.13,42.75,77200,1.48419414660985,1.48419414660985,1.4457595236225,1.46703583277621,2249638.30212281,0.0,1.0
1987-08-07,44.13,44.25,43.0,43.0,93500,1.51439277895706,1.51851077427713,1.47561498969303,1.47561498969303,2724626.70010988,0.0,1.0
1987-08-10,45.0,45.5,43.88,44.13,51000,1.54424824502759,1.56140655886123,1.50581362204024,1.51439277895706,1486160.01824175,0.0,1.0
1987-08-11,45.5,45.75,45.0,45.25,30400,1.56140655886123,1.56998571577805,1.54424824502759,1.55282740194441,885867.932442144,0.0,1.0
1987-08-12,45.75,46.0,45.0,45.75,41600,1.56998571577805,1.57856487269487,1.54424824502759,1.56998571577805,1212240.32860504,0.0,1.0
1987-08-13,46.5,46.5,46.0,46.0,22300,1.59572318652851,1.59572318652851,1.57856487269487,1.57856487269487,649830.753074336,0.0,1.0
1987-08-14,46.38,46.88,46.13,46.63,30800,1.59160519120844,1.60876350504208,1.58302603429162,1.60018434812526,897524.089447959,0.0,1.0
1987-08-17,46.0,46.75,45.88,46.5,25100,1.57856487269487,1.60430234344533,1.5744468773748,1.59572318652851,731423.852115059,0.0,1.0
1987-08-18,45.88,46.25,45.5,45.88,23200,1.5744468773748,1.58714402961169,1.56140655886123,1.5744468773748,676057.106337424,0.0,1.0
1987-08-19,45.75,46.25,45.5,46.0,66800,1.56998571577805,1.58714402961169,1.56140655886123,1.57856487269487,1946578.21997155,0.0,1.0
1987-08-20,46.0,46.0,45.75,45.88,11700,1.57856487269487,1.57856487269487,1.56998571577805,1.5744468773748,340942.592420167,0.0,1.0
1987-08-21,46.5,46.5,46.0,46.0,14900,1.59572318652851,1.59572318652851,1.57856487269487,1.57856487269487,434191.848466708,0.0,1.0
1987-08-24,46.25,46.5,45.88,46.38,9500,1.58714402961169,1.59572318652851,1.5744468773748,1.59160519120844,276833.72888817,0.0,1.0
1987-08-25,46.75,46.75,46.13,46.38,13100,1.60430234344533,1.60430234344533,1.58302603429162,1.59160519120844,381739.141940529,0.0,1.0
1987-08-26,46.13,46.5,46.0,46.13,18900,1.58302603429162,1.59572318652851,1.57856487269487,1.58302603429162,550753.418524884,0.0,1.0
1987-08-27,45.63,45.88,45.5,45.88,59300,1.56586772045798,1.5744468773748,1.56140655886123,1.5744468773748,1728025.27611247,0.0,1.0
1987-08-28,45.13,45.75,45.13,45.75,28700,1.54870940662434,1.56998571577805,1.54870940662434,1.56998571577805,836329.265167417,0.0,1.0
1987-08-31,45.38,45.38,44.88,45.13,10500,1.55728856354116,1.55728856354116,1.54013024970752,1.54870940662434,305974.121402713,0.0,1.0
1987-09-01,44.88,46.25,44.88,45.5,60500,1.54013024970752,1.58714402961169,1.54013024970752,1.56140655886123,1762993.74712992,0.0,1.0
1987-09-02,43.25,44.88,42.75,44.88,42300,1.48419414660985,1.54013024970752,1.46703583277621,1.54013024970752,1232638.60336522,0.0,1.0
1987-09-03,42.38,43.63,42.13,43.0,23300,1.45433868053932,1.49723446512342,1.4457595236225,1.47561498969303,678971.145588879,0.0,1.0
1987-09-04,42.25,43.0,42.0,42.5,15200,1.44987751894257,1.47561498969303,1.44129836202575,1.45845667585939,442933.966221072,0.0,1.0
1987-09-08,41.25,42.63,41.25,42.5,26200,1.41556089127529,1.46291783745614,1.41556089127529,1.45845667585939,763478.283881058,0.0,1.0
1987-09-09,41.75,41.75,41.25,41.5,19100,1.43271920510893,1.43271920510893,1.41556089127529,1.42414004819211,556581.497027795,0.0,1.0
1987-09-10,41.0,42.13,41.0,42.0,24400,1.40698173435847,1.4457595236225,1.40698173435847,1.44129836202575,711025.577354879,0.0,1.0
1987-09-11,41.75,42.0,41.13,41.25,18200,1.43271920510893,1.44129836202575,1.41144289595522,1.41556089127529,530355.143764705,0.0,1.0
1987-09-14,42.25,42.38,41.75,42.13,19700,1.44987751894257,1.45433868053932,1.43271920510893,1.4457595236225,574065.732536521,0.0,1.0
1987-09-15,41.75,42.38,41.63,42.38,14700,1.43271920510893,1.45433868053932,1.42860120978886,1.45433868053932,428363.7699638,0.0,1.0
1987-09-16,41.38,41.88,41.38,41.75,14000,1.42002205287204,1.43718036670568,1.42002205287204,1.43271920510893,407965.495203618,0.0,1.0
1987-09-17,42.75,42.75,41.75,42.38,50000,1.46703583277621,1.46703583277621,1.43271920510893,1.45433868053932,1457019.62572721,0.0,1.0
1987-09-18,44.25,45.0,43.0,43.0,43100,1.51851077427713,1.54424824502759,1.47561498969303,1.47561498969303,1255950.91737686,0.0,1.0
1987-09-21,42.88,44.38,42.75,44.25,16800,1.47149699437296,1.52297193587388,1.46703583277621,1.51851077427713,489558.594244341,0.0,1.0
1987-09-22,44.38,44.38,42.63,42.63,27600,1.52297193587388,1.52297193587388,1.46291783745614,1.46291783745614,804274.833401418,0.0,1.0
1987-09-23,44.5,44.88,44.13,44.38,19700,1.52708993119395,1.54013024970752,1.51439277895706,1.52297193587388,574065.732536521,0.0,1.0
1987-09-24,43.63,44.63,43.63,44.63,5700,1.49723446512342,1.5315510927907,1.49723446512342,1.5315510927907,166100.237332902,0.0,1.0
1987-09-25,43.63,43.75,43.13,43.75,12300,1.49723446512342,1.50135246044349,1.48007615128978,1.50135246044349,358426.827928893,0.0,1.0
1987-09-28,44.38,44.38,43.75,43.88,36300,1.52297193587388,1.52297193587388,1.50135246044349,1.50581362204024,1057796.24827795,0.0,1.0
1987-09-29,44.63,44.88,44.25,44.38,11100,1.5315510927907,1.54013024970752,1.51851077427713,1.52297193587388,323458.35691144,0.0,1.0
1987-09-30,44.25,45.0,43.75,44.63,34300,1.51851077427713,1.54424824502759,1.50135246044349,1.5315510927907,999515.463248866,0.0,1.0
1987-10-01,44.25,44.75,44.13,44.38,41600,1.51851077427713,1.53566908811077,1.51439277895706,1.52297193587388,1212240.32860504,0.0,1.0
1987-10-02,43.38,44.38,43.38,44.25,38200,1.4886553082066,1.52297193587388,1.4886553082066,1.51851077427713,1113162.99405559,0.0,1.0
1987-10-05,43.75,43.75,43.13,43.38,19300,1.50135246044349,1.50135246044349,1.48007615128978,1.4886553082066,562409.575530703,0.0,1.0
1987-10-06,42.88,43.63,42.75,43.5,29800,1.47149699437296,1.49723446512342,1.46703583277621,1.49277330352667,868383.696933415,0.0,1.0
1987-10-07,42.75,43.0,42.5,42.75,42400,1.46703583277621,1.47561498969303,1.45845667585939,1.46703583277621,1235552.64261667,0.0,1.0
1987-10-08,42.0,42.75,41.88,42.75,17900,1.44129836202575,1.46703583277621,1.43718036670568,1.46703583277621,521613.026010341,0.0,1.0
1987-10-09,42.0,42.13,41.88,41.88,22900,1.44129836202575,1.4457595236225,1.43718036670568,1.43718036670568,667314.988583063,0.0,1.0
1987-10-12,41.63,42.0,41.63,42.0,6300,1.42860120978886,1.44129836202575,1.42860120978886,1.44129836202575,183584.472841628,0.0,1.0
1987-10-13,42.13,42.13,41.75,41.88,11900,1.4457595236225,1.4457595236225,1.43271920510893,1.43718036670568,346770.670923075,0.0,1.0
1987-10-14,40.88,41.88,40.88,41.88,25900,1.4028637390384,1.43718036670568,1.4028637390384,1.43718036670568,754736.166126693,0.0,1.0
1987-10-15,39.5,41.13,39.5,41.13,32600,1.35550679285755,1.41144289595522,1.35550679285755,1.41144289595522,949976.795974142,0.0,1.0
1987-10-16,37.63,39.63,37.5,39.63,56200,1.29133469911974,1.3599679544543,1.28687353752299,1.3599679544543,1637690.05931738,0.0,1.0
1987-10-19,28.62,37.5,27.25,37.5,142500,0.982141883837547,1.28687353752299,0.935128103933374,1.28687353752299,4152505.93332255,0.0,1.0
1987-10-20,30.12,34.0,27.5,30.0,143700,1.03361682533847,1.16676534068751,0.943707260850194,1.02949883001839,4187474.40433999,0.0,1.0
1987-10-21,35.0,35.0,31.75,31.75,80900,1.20108196835479,1.20108196835479,1.08955292843613,1.08955292843613,2357457.75442663,0.0,1.0
1987-10-22,35.25,36.0,32.75,33.5,115100,1.20966112527161,1.23539859602207,1.12386955610341,1.14960702685387,3354059.17842404,0.0,1.0
1987-10-23,36.0,37.88,34.75,34.75,62500,1.23539859602207,1.29991385603656,1.19250281143797,1.19250281143797,1821274.53215902,0.0,1.0
1987-10-26,33.0,35.25,32.25,34.0,100100,1.13244871302023,1.20966112527161,1.10671124226977,1.16676534068751,2916953.29070588,0.0,1.0
1987-10-27,33.0,34.75,32.25,32.25,78300,1.13244871302023,1.19250281143797,1.10671124226977,1.10671124226977,2281692.73388882,0.0,1.0
1987-10-28,31.0,32.5,31.0,31.5,21800,1.06381545768567,1.11529039918659,1.06381545768567,1.08097377151931,635260.556817065,0.0,1.0
1987-10-29,31.25,32.25,30.5,31.12,49500,1.07239461460249,1.10671124226977,1.04665714385203,1.06793345300575,1442449.42946994,0.0,1.0
1987-10-30,32.5,34.5,31.25,31.37,46800,1.11529039918659,1.18392365452115,1.07239461460249,1.07651260992257,1363770.36968067,0.0,1.0
1987-11-02,34.75,34.75,32.63,32.63,23900,1.19250281143797,1.19250281143797,1.11975156078334,1.11975156078334,696455.381097608,0.0,1.0
1987-11-03,34.75,34.75,33.0,34.25,26200,1.19250281143797,1.19250281143797,1.13244871302023,1.17534449760433,763478.283881059,0.0,1.0
1987-11-04,34.63,35.0,34.5,34.75,26000,1.1883848161179,1.20108196835479,1.18392365452115,1.19250281143797,757650.205378148,0.0,1.0
1987-11-05,34.25,35.0,34.0,34.38,35000,1.17534449760433,1.20108196835479,1.16676534068751,1.17980565920108,1019913.73800905,0.0,1.0
1987-11-06,33.13,34.88,33.13,34.63,15600,1.13690987461698,1.19696397303472,1.13690987461698,1.1883848161179,454590.123226889,0.0,1.0
1987-11-09,33.0,33.38,32.25,33.0,19900,1.13244871302023,1.1454890315338,1.10671124226977,1.13244871302023,579893.811039431,0.0,1.0
1987-11-10,31.62,33.13,31.62,32.5,69400,1.08509176683939,1.13690987461698,1.08509176683939,1.11529039918659,2022343.24050936,0.0,1.0
1987-11-11,32.88,33.5,32.13,32.13,11200,1.12833071770016,1.14960702685387,1.1025932469497,1.1025932469497,326372.396162895,0.0,1.0
1987-11-12,33.0,33.63,32.88,33.63,17500,1.13244871302023,1.15406818845062,1.12833071770016,1.15406818845062,509956.869004525,0.0,1.0
1987-11-13,32.5,33.63,32.5,33.5,11100,1.11529039918659,1.15406818845062,1.11529039918659,1.14960702685387,323458.356911441,0.0,1.0
1987-11-16,33.0,33.25,32.75,32.75,12700,1.13244871302023,1.14102786993705,1.12386955610341,1.12386955610341,370082.984934712,0.0,1.0
1987-11-17,32.88,33.25,32.5,33.0,5300,1.12833071770016,1.14102786993705,1.11529039918659,1.13244871302023,154444.080327084,0.0,1.0
1987-11-18,34.0,34.25,31.75,33.13,11600,1.16676534068751,1.17534449760433,1.08955292843613,1.13690987461698,338028.553168713,0.0,1.0
1987-11-19,31.5,33.88,31.5,33.75,25900,1.08097377151931,1.16264734536744,1.08097377151931,1.15818618377069,754736.166126697,0.0,1.0
1987-11-20,33.5,33.5,31.5,31.62,16800,1.14960702685387,1.14960702685387,1.08097377151931,1.08509176683939,489558.594244344,0.0,1.0
1987-11-23,33.0,33.25,32.75,33.13,15400,1.13244871302023,1.14102786993705,1.12386955610341,1.13690987461698,448762.044723982,0.0,1.0
1987-11-24,32.63,32.88,32.25,32.75,10100,1.12798755142349,1.13662980970899,1.11485131882953,1.13213583540053,292169.004510821,0.24,1.0
1987-11-25,32.75,32.75,32.0,32.38,15600,1.13213583540053,1.13213583540053,1.10620906054403,1.11934529313799,451270.937660279,0.0,1.0
1987-11-27,32.0,32.5,32.0,32.5,4200,1.10620906054403,1.12349357711503,1.10620906054403,1.12349357711503,121496.021677767,0.0,1.0
1987-11-30,29.5,31.75,29.0,31.75,26100,1.01978647768902,1.09756680225853,1.00250196111802,1.09756680225853,755010.991854702,0.0,1.0
1987-12-01,30.87,31.62,29.75,30.25,20900,1.06714605309357,1.09307282795007,1.02842873597452,1.04571325254552,604587.345967936,0.0,1.0
1987-12-02,30.12,30.75,29.75,30.75,15500,1.04121927823706,1.06299776911652,1.02842873597452,1.06299776911652,448378.175239383,0.0,1.0
1987-12-03,29.0,30.0,29.0,30.0,21000,1.00250196111802,1.03707099426002,1.00250196111802,1.03707099426002,607480.108388841,0.0,1.0
1987-12-04,29.5,29.5,29.0,29.12,17200,1.01978647768902,1.01978647768902,1.00250196111802,1.00665024509506,497555.13639467,0.0,1.0
1987-12-07,30.25,30.25,29.25,29.25,18800,1.04571325254552,1.04571325254552,1.01114421940352,1.01114421940352,543839.335129058,0.0,1.0
1987-12-08,29.62,30.0,29.12,30.0,22800,1.02393476166606,1.03707099426002,1.00665024509506,1.03707099426002,659549.831965027,0.0,1.0
1987-12-09,30.37,30.37,29.25,29.37,20900,1.04986153652256,1.04986153652256,1.01114421940352,1.01529250338056,604587.345967942,0.0,1.0
1987-12-10,29.5,31.0,29.5,30.12,19300,1.01978647768902,1.07164002740203,1.01978647768902,1.04121927823706,558303.147233554,0.0,1.0
1987-12-11,29.0,29.75,28.75,29.75,33400,1.00250196111802,1.02842873597452,0.993859702832523,1.02842873597452,966182.648580346,0.0,1.0
1987-12-14,31.0,31.0,29.25,29.25,19300,1.07164002740203,1.07164002740203,1.01114421940352,1.01114421940352,558303.147233549,0.0,1.0
1987-12-15,32.25,32.5,30.87,30.87,32100,1.11485131882953,1.12349357711503,1.06714605309357,1.06714605309357,928576.73710865,0.0,1.0
1987-12-16,31.87,32.13,31.37,32.0,29500,1.10171508623557,1.11070303485249,1.08443056966457,1.10620906054403,853364.91416527,0.0,1.0
1987-12-17,31.25,31.87,30.75,31.87,107300,1.08028228568753,1.10171508623557,1.06299776911652,1.10171508623557,3103934.07762486,0.0,1.0
1987-12-18,33.63,33.63,32.13,32.5,67900,1.16255658456549,1.16255658456549,1.11070303485249,1.12349357711503,1964185.68379057,0.0,1.0
1987-12-21,34.0,34.25,33.13,33.63,29600,1.17534712682803,1.18398938511353,1.14527206799449,1.16255658456549,856257.67658617,0.0,1.0
1987-12-22,34.25,34.25,33.75,33.75,62200,1.18398938511353,1.18398938511353,1.16670486854253,1.16670486854253,1799298.22579932,0.0,1.0
1987-12-23,35.75,35.75,34.25,34.25,45200,1.23584293482653,1.23584293482653,1.18398938511353,1.18398938511353,1307528.61424645,0.0,1.0
1987-12-24,34.63,35.63,34.63,35.63,9600,1.19712561770749,1.23169465084949,1.19712561770749,1.23169465084949,277705.192406326,0.0,1.0
1987-12-28,34.75,34.75,34.25,34.5,20100,1.20127390168453,1.20127390168453,1.18398938511353,1.19263164339903,581445.246600745,0.0,1.0
1987-12-29,34.5,34.75,34.5,34.63,16600,1.19263164339903,1.20127390168453,1.19263164339903,1.19712561770749,480198.561869271,0.0,1.0
1987-12-30,35.38,35.38,34.25,34.5,32400,1.22305239256399,1.22305239256399,1.18398938511353,1.19263164339903,937255.02437135,0.0,1.0
1987-12-31,35.38,35.88,34.88,35.25,28400,1.22305239256399,1.24033690913499,1.20576787599299,1.21855841825553,821544.527535381,0.0,1.0
1988-01-04,35.38,35.88,35.38,35.38,26000,1.22305239256399,1.24033690913499,1.22305239256399,1.22305239256399,752118.229433799,0.0,1.0
1988-01-05,35.75,35.75,35.5,35.5,20100,1.23584293482653,1.23584293482653,1.22720067654103,1.22720067654103,581445.246600745,0.0,1.0
1988-01-06,34.88,35.75,34.88,35.75,8400,1.20576787599299,1.23584293482653,1.20576787599299,1.23584293482653,242992.043355535,0.0,1.0
1988-01-07,34.88,35.0,34.13,35.0,14100,1.20576787599299,1.20991615997003,1.17984110113649,1.20991615997003,407879.501346791,0.0,1.0
1988-01-08,31.0,35.0,31.0,34.75,30500,1.07164002740203,1.20991615997003,1.07164002740203,1.20127390168453,882292.538374261,0.0,1.0
1988-01-11,32.25,32.25,31.12,31.25,37800,1.11485131882953,1.11485131882953,1.07578831137907,1.08028228568753,1093464.19509991,0.0,1.0
1988-01-12,33.0,33.0,32.13,32.5,14200,1.14077809368603,1.14077809368603,1.11070303485249,1.12349357711503,410772.26376769,0.0,1.0
1988-01-13,33.0,33.75,32.38,32.88,23700,1.14077809368603,1.16670486854253,1.11934529313799,1.13662980970899,685584.693753116,0.0,1.0
1988-01-14,32.38,33.38,32.0,33.38,30000,1.11934529313799,1.15391432627999,1.10620906054403,1.15391432627999,867828.726269766,0.0,1.0
1988-01-15,32.63,33.63,32.38,32.38,51900,1.12798755142349,1.16255658456549,1.11934529313799,1.11934529313799,1501343.6964467,0.0,1.0
1988-01-18,31.75,32.88,31.75,32.75,12600,1.09756680225853,1.13662980970899,1.09756680225853,1.13213583540053,364488.065033302,0.0,1.0
1988-01-19,31.25,32.5,31.25,31.87,32900,1.08028228568753,1.12349357711503,1.08028228568753,1.10171508623557,951718.836475843,0.0,1.0
1988-01-20,31.25,31.62,31.0,31.5,12600,1.08028228568753,1.09307282795007,1.07164002740203,1.08892454397303,364488.065033301,0.0,1.0
1988-01-21,31.12,31.62,30.37,31.5,22600,1.07578831137907,1.09307282795007,1.04986153652256,1.08892454397303,653764.307123223,0.0,1.0
1988-01-22,31.37,31.5,30.87,31.37,21800,1.08443056966457,1.08892454397303,1.06714605309357,1.08443056966457,630622.20775603,0.0,1.0
1988-01-25,31.87,32.0,31.0,31.5,28000,1.10171508623557,1.10620906054403,1.07164002740203,1.08892454397303,809973.477851782,0.0,1.0
1988-01-26,32.0,32.0,31.5,32.0,15000,1.10620906054403,1.10620906054403,1.08892454397303,1.10620906054403,433914.363134883,0.0,1.0
1988-01-27,32.0,33.13,31.5,32.25,19700,1.10620906054403,1.14527206799449,1.08892454397303,1.11485131882953,569874.196917146,0.0,1.0
1988-01-28,31.37,32.0,31.12,31.62,61500,1.08443056966457,1.10620906054403,1.07578831137907,1.09307282795007,1779048.88885302,0.0,1.0
1988-01-29,31.62,32.0,31.0,31.62,23900,1.09307282795007,1.10620906054403,1.07164002740203,1.09307282795007,691370.218594913,0.0,1.0
1988-02-01,30.75,31.87,30.75,31.87,29300,1.06299776911652,1.10171508623557,1.06299776911652,1.10171508623557,847579.389323479,0.0,1.0
1988-02-02,30.5,31.0,30.25,31.0,33900,1.05435551083102,1.07164002740203,1.04571325254552,1.07164002740203,980646.460684843,0.0,1.0
1988-02-03,29.75,30.87,29.5,30.12,51500,1.02842873597452,1.06714605309357,1.01978647768902,1.04121927823706,1489772.64676311,0.0,1.0
1988-02-04,29.25,29.75,28.75,29.62,68300,1.01114421940352,1.02842873597452,0.993859702832523,1.02393476166606,1975756.73347418,0.0,1.0
1988-02-05,29.37,29.87,29.37,29.5,37100,1.01529250338056,1.03257701995156,1.01529250338056,1.01978647768902,1073214.85815362,0.0,1.0
1988-02-08,29.37,29.5,29.25,29.5,33600,1.01529250338056,1.01978647768902,1.01114421940352,1.01978647768902,971968.173422145,0.0,1.0
1988-02-09,29.12,29.5,29.0,29.5,42700,1.00665024509506,1.01978647768902,1.00250196111802,1.01978647768902,1235209.55372398,0.0,1.0
1988-02-10,29.87,29.87,29.25,29.25,64000,1.03257701995156,1.03257701995156,1.01114421940352,1.01114421940352,1851367.94937552,0.0,1.0
1988-02-11,29.5,30.5,29.25,30.12,66400,1.01978647768902,1.05435551083102,1.01114421940352,1.04121927823706,1920794.2474771,0.0,1.0
1988-02-12,29.5,29.62,29.25,29.25,16900,1.01978647768902,1.02393476166606,1.01114421940352,1.01114421940352,488876.849131972,0.0,1.0
1988-02-16,29.75,29.87,29.25,29.62,42300,1.02842873597452,1.03257701995156,1.01114421940352,1.02393476166606,1223638.50404038,0.0,1.0
1988-02-17,29.62,29.87,29.62,29.87,16100,1.02393476166606,1.03257701995156,1.02393476166606,1.03257701995156,465734.749764778,0.0,1.0
1988-02-18,30.0,31.0,29.5,29.62,102700,1.03707099426002,1.07164002740203,1.01978647768902,1.02393476166606,2970867.00626352,0.0,1.0
1988-02-19,30.5,31.0,30.0,30.0,189900,1.05435551083102,1.07164002740203,1.03707099426002,1.03707099426002,5493355.83728766,0.0,1.0
1988-02-22,32.13,32.38,30.0,30.25,245700,1.11070303485249,1.11934529313799,1.03707099426002,1.04571325254552,7107517.26814939,0.0,1.0
1988-02-23,33.0,33.5,32.0,32.0,115700,1.14907466164011,1.16648488378617,1.11425421734798,1.11425421734798,3322760.58942098,0.24,1.0
1988-02-24,32.25,32.88,31.75,32.63,77200,1.12295932842101,1.14489620832505,1.10554910627495,1.13619109725202,2217088.31031375,0.0,1.0
1988-02-25,31.25,32.0,31.0,31.62,146700,1.08813888412889,1.11425421734798,1.07943377305586,1.10102244851698,4213042.16480603,0.0,1.0
1988-02-26,32.25,32.75,31.5,31.5,200600,1.12295932842101,1.14036955056708,1.09684399520192,1.09684399520192,5760983.35555619,0.0,1.0
1988-02-29,32.75,32.75,32.0,32.75,54200,1.14036955056708,1.14036955056708,1.11425421734798,1.14036955056708,1556556.81889902,0.0,1.0
1988-03-01,33.25,33.5,32.5,32.88,182300,1.15777977271314,1.16648488378617,1.13166443949404,1.14489620832505,5235430.03847402,0.0,1.0
1988-03-02,33.5,34.25,33.13,33.13,165700,1.16648488378617,1.19260021700526,1.15360131939808,1.15360131939808,4758698.61423558,0.0,1.0
1988-03-03,33.38,34.25,33.0,34.0,124200,1.16230643047111,1.19260021700526,1.14907466164011,1.18389510593223,3566870.05363948,0.0,1.0
1988-03-04,35.25,35.63,33.13,33.13,280000,1.22742066129739,1.24065243012839,1.15360131939808,1.15360131939808,8041252.93896174,0.0,1.0
1988-03-07,34.5,35.75,34.0,35.25,110400,1.20130532807829,1.24483088344345,1.18389510593223,1.22742066129739,3170551.15879065,0.0,1.0
1988-03-08,34.75,35.5,34.63,34.63,90000,1.21001043915132,1.23612577237042,1.20583198583627,1.20583198583627,2584688.44466629,0.0,1.0
1988-03-09,35.25,35.38,34.88,35.0,84800,1.22742066129739,1.23194731905536,1.2145370969093,1.21871555022436,2435350.89008556,0.0,1.0
1988-03-10,33.25,35.38,33.25,35.38,127600,1.15777977271314,1.23194731905536,1.15777977271314,1.23194731905536,3664513.83932685,0.0,1.0
1988-03-11,33.38,33.75,32.5,33.5,71100,1.16230643047111,1.1751899948592,1.13166443949404,1.16648488378617,2041903.87128637,0.0,1.0
1988-03-14,34.38,34.38,33.13,33.63,23300,1.19712687476324,1.19712687476324,1.15360131939808,1.17101154154415,669147.119563603,0.0,1.0
1988-03-15,34.5,34.75,34.25,34.38,22700,1.20130532807829,1.21001043915132,1.19260021700526,1.19712687476324,651915.86326583,0.0,1.0
1988-03-16,34.63,34.88,33.88,34.25,34300,1.20583198583627,1.2145370969093,1.17971665261718,1.19260021700526,985053.485022815,0.0,1.0
1988-03-17,34.38,34.88,34.13,34.5,24300,1.19712687476324,1.2145370969093,1.18842176369021,1.20130532807829,697865.880059895,0.0,1.0
1988-03-18,34.88,34.88,33.88,34.13,67300,1.2145370969093,1.2145370969093,1.17971665261718,1.18842176369021,1932772.58140045,0.0,1.0
1988-03-21,34.0,34.75,33.5,34.75,23800,1.18389510593223,1.21001043915132,1.16648488378617,1.21001043915132,683506.49981175,0.0,1.0
1988-03-22,33.63,34.25,33.63,34.25,12100,1.17101154154415,1.19260021700526,1.17101154154415,1.19260021700526,347497.002005132,0.0,1.0
1988-03-23,33.63,34.13,33.63,33.88,16300,1.17101154154415,1.18842176369021,1.17101154154415,1.17971665261718,468115.796089558,0.0,1.0
1988-03-24,32.88,33.5,32.25,33.38,71000,1.14489620832505,1.16648488378617,1.12295932842101,1.16230643047111,2039031.99523674,0.0,1.0
1988-03-25,32.75,33.0,32.5,32.5,26300,1.14036955056708,1.14907466164011,1.13166443949404,1.13166443949404,755303.401052477,0.0,1.0
1988-03-28,33.0,33.25,32.13,32.13,33200,1.14907466164011,1.15777977271314,1.11878087510596,1.11878087510596,953462.848476892,0.0,1.0
1988-03-29,33.75,34.0,33.5,33.5,34500,1.1751899948592,1.18389510593223,1.16648488378617,1.16648488378617,990797.237122074,0.0,1.0
1988-03-30,32.38,33.88,32.38,33.75,30100,1.12748598617899,1.17971665261718,1.12748598617899,1.1751899948592,864434.690938389,0.0,1.0
1988-03-31,32.63,32.63,32.13,32.13,20900,1.13619109725202,1.13619109725202,1.11878087510596,1.11878087510596,600222.094372503,0.0,1.0
1988-04-04,32.38,32.75,32.25,32.75,40500,1.12748598617899,1.14036955056708,1.12295932842101,1.14036955056708,1163109.80009983,0.0,1.0
1988-04-05,32.38,32.38,32.0,32.38,20300,1.12748598617899,1.12748598617899,1.11425421734798,1.12748598617899,582990.838074728,0.0,1.0
1988-04-06,33.25,33.38,32.13,32.13,66700,1.15777977271314,1.16230643047111,1.11878087510596,1.11878087510596,1915541.32510267,0.0,1.0
1988-04-07,33.38,33.63,33.0,33.5,16000,1.16230643047111,1.17101154154415,1.14907466164011,1.16648488378617,459500.167940674,0.0,1.0
1988-04-08,34.88,34.88,33.13,33.13,54500,1.2145370969093,1.2145370969093,1.15360131939808,1.15360131939808,1565172.44704792,0.0,1.0
1988-04-11,34.13,34.75,33.5,34.75,28400,1.18842176369021,1.21001043915132,1.16648488378617,1.21001043915132,815612.798094691,0.0,1.0
1988-04-12,33.25,33.88,33.25,33.88,14500,1.15777977271314,1.17971665261718,1.15777977271314,1.17971665261718,416422.027196233,0.0,1.0
1988-04-13,33.38,33.5,33.0,33.13,19800,1.16230643047111,1.16648488378617,1.14907466164011,1.15360131939808,568631.457826584,0.0,1.0
1988-04-14,32.5,33.25,32.5,33.13,30700,1.13166443949404,1.15777977271314,1.13166443949404,1.15360131939808,881665.947236168,0.0,1.0
1988-04-15,32.0,32.38,32.0,32.38,40900,1.11425421734798,1.12748598617899,1.11425421734798,1.12748598617899,1174597.30429835,0.0,1.0
1988-04-18,32.38,32.63,31.75,31.87,15500,1.12748598617899,1.13619109725202,1.10554910627495,1.10972755959001,445140.787692526,0.0,1.0
1988-04-19,32.13,32.5,31.75,32.38,21600,1.11878087510596,1.13166443949404,1.10554910627495,1.12748598617899,620325.226719906,0.0,1.0
1988-04-20,31.25,32.0,31.25,32.0,38300,1.08813888412889,1.11425421734798,1.08813888412889,1.11425421734798,1099928.52700798,0.0,1.0
1988-04-21,31.37,32.5,31.12,31.12,31600,1.09231733744394,1.13166443949404,1.08361222637091,1.08361222637091,907512.831682831,0.0,1.0
1988-04-22,32.25,32.5,31.5,31.5,99700,1.12295932842101,1.13166443949404,1.09684399520192,1.09684399520192,2863260.42148032,0.0,1.0
1988-04-25,32.38,32.5,32.0,32.38,18400,1.12748598617899,1.13166443949404,1.11425421734798,1.12748598617899,528425.193131773,0.0,1.0
1988-04-26,31.5,32.25,31.5,32.25,42000,1.09684399520192,1.12295932842101,1.09684399520192,1.12295932842101,1206187.94084426,0.0,1.0
1988-04-27,30.75,31.62,30.75,31.62,21900,1.07072866198283,1.10102244851698,1.07072866198283,1.10102244851698,628940.854868793,0.0,1.0
1988-04-28,31.25,31.62,30.87,30.87,20800,1.08813888412889,1.10102244851698,1.07490711529788,1.07490711529788,597350.218322873,0.0,1.0
1988-04-29,31.37,31.37,31.25,31.25,38500,1.09231733744394,1.09231733744394,1.08813888412889,1.08813888412889,1105672.27910725,0.0,1.0
1988-05-02,31.0,31.25,30.75,31.25,61100,1.07943377305586,1.08813888412889,1.07072866198283,1.08813888412889,1754716.26632344,0.0,1.0
1988-05-03,30.12,30.75,29.5,30.75,185200,1.04879178207879,1.07072866198283,1.02720310661767,1.07072866198283,5318714.44391327,0.0,1.0
1988-05-04,29.5,30.37,29.5,30.25,44200,1.02720310661767,1.05749689315182,1.02720310661767,1.05331843983676,1269369.21393611,0.0,1.0
1988-05-05,28.37,29.25,28.25,29.25,199300,0.987856004567571,1.01849799554464,0.983677551252516,1.01849799554464,5723648.96691099,0.0,1.0
1988-05-06,27.62,28.5,27.62,28.5,86500,0.961740671348478,0.992382662325547,0.961740671348478,0.992382662325547,2484172.78292926,0.0,1.0
1988-05-09,27.25,28.0,26.75,27.37,81600,0.948857106960391,0.974972440179485,0.931446884814329,0.953035560275446,2343450.85649743,0.0,1.0
1988-05-10,27.75,27.75,27.25,27.37,60200,0.966267329106454,0.966267329106454,0.948857106960391,0.953035560275446,1728869.38187678,0.0,1.0
1988-05-11,27.87,27.87,27.25,27.75,30100,0.970445782421509,0.970445782421509,0.948857106960391,0.966267329106454,864434.690938389,0.0,1.0
1988-05-12,28.0,28.12,27.62,27.62,34400,0.974972440179485,0.97915089349454,0.961740671348478,0.961740671348478,987925.361072444,0.0,1.0
1988-05-13,28.0,28.25,27.87,28.25,48100,0.974972440179485,0.983677551252516,0.970445782421509,0.983677551252516,1381372.37987164,0.0,1.0
1988-05-16,27.5,28.25,27.37,27.87,48100,0.957562218033422,0.983677551252516,0.953035560275446,0.970445782421509,1381372.37987165,0.0,1.0
1988-05-17,27.25,27.75,26.87,27.0,86700,0.948857106960391,0.966267329106454,0.935625338129384,0.94015199588736,2489916.53502852,0.0,1.0
1988-05-18,26.75,27.37,26.0,27.37,43300,0.931446884814329,0.953035560275446,0.905331551595236,0.953035560275446,1243522.32948944,0.0,1.0
1988-05-19,27.62,27.75,25.62,26.62,92300,0.961740671348478,0.966267329106454,0.892099782764229,0.926920227056353,2650741.59380775,0.0,1.0
1988-05-20,27.75,28.0,27.62,27.62,60000,0.966267329106454,0.974972440179485,0.961740671348478,0.961740671348478,1723125.62977752,0.0,1.0
1988-05-23,27.75,28.0,27.5,27.62,17000,0.966267329106454,0.974972440179485,0.957562218033422,0.961740671348478,488218.928436964,0.0,1.0
1988-05-24,28.37,28.5,27.75,27.75,32500,0.987856004567571,0.992382662325547,0.966267329106454,0.966267329106454,933359.71612949,0.0,1.0
1988-05-25,28.25,28.37,28.0,28.12,34000,0.992034457882626,0.996248409562127,0.983255391883664,0.987469343563166,968212.336142101,0.24,1.0
1988-05-26,28.12,28.25,27.87,28.0,20300,0.987469343563166,0.992034457882626,0.978690277564204,0.983255391883664,578079.718343666,0.0,1.0
1988-05-27,28.0,28.25,27.87,28.0,41000,0.983255391883664,0.992034457882626,0.978690277564204,0.983255391883664,1167550.17005371,0.0,1.0
1988-05-31,28.12,28.5,27.87,28.0,39200,0.987469343563166,1.00081352388159,0.978690277564204,0.983255391883664,1116291.86990501,0.0,1.0
1988-06-01,29.0,29.12,28.37,28.5,59900,1.01837165587951,1.02258560755901,0.996248409562127,1.00081352388159,1705762.32161505,0.0,1.0
1988-06-02,29.0,29.12,28.37,28.75,51500,1.01837165587951,1.02258560755901,0.996248409562127,1.00959258988055,1466556.92092112,0.0,1.0
1988-06-03,29.0,29.25,28.75,28.87,18200,1.01837165587951,1.02715072187847,1.00959258988055,1.01380654156005,518278.368170183,0.0,1.0
1988-06-06,29.12,29.37,28.87,29.37,24600,1.02258560755901,1.03136467355797,1.01380654156005,1.03136467355797,700530.102032227,0.0,1.0
1988-06-07,29.37,29.62,28.62,29.0,62200,1.03136467355797,1.04014373955693,1.00502747556109,1.01837165587951,1771259.03847173,0.0,1.0
1988-06-08,30.5,30.5,29.5,29.62,85500,1.07104605187328,1.07104605187328,1.03592978787743,1.04014373955693,2434769.25706322,0.0,1.0
1988-06-09,31.12,31.5,30.25,30.25,90400,1.0928181355507,1.10616231586912,1.06226698587432,1.06226698587432,2574305.74080135,0.0,1.0
1988-06-10,30.62,31.37,30.62,31.0,26600,1.07526000355278,1.10159720154966,1.07526000355278,1.0886041838712,757483.768864114,0.0,1.0
1988-06-13,29.62,30.75,29.62,30.5,23500,1.04014373955693,1.07982511787224,1.04014373955693,1.07104605187328,669205.58527469,0.0,1.0
1988-06-14,30.0,30.75,29.87,30.25,37100,1.05348791987535,1.07982511787224,1.04892280555589,1.06226698587432,1056490.51973153,0.0,1.0
1988-06-15,30.0,30.0,29.5,29.5,31000,1.05348791987535,1.05348791987535,1.03592978787743,1.03592978787743,882781.835894273,0.0,1.0
1988-06-16,29.25,30.0,29.12,30.0,26500,1.02715072187847,1.05348791987535,1.02258560755901,1.05348791987535,754636.085522521,0.0,1.0
1988-06-17,28.87,29.25,28.87,29.0,48700,1.01380654156005,1.02715072187847,1.01380654156005,1.01837165587951,1386821.78735648,0.0,1.0
1988-06-20,29.37,29.37,28.62,28.62,16100,1.03136467355797,1.03136467355797,1.00502747556109,1.00502747556109,458477.017996702,0.0,1.0
1988-06-21,29.0,29.62,28.12,29.5,36100,1.01837165587951,1.04014373955693,0.987469343563166,1.03592978787743,1028013.68631558,0.0,1.0
1988-06-22,29.75,29.87,29.37,29.5,25600,1.04470885387639,1.04892280555589,1.03136467355797,1.03592978787743,729006.935448173,0.0,1.0
1988-06-23,28.87,29.75,28.87,29.5,15400,1.01380654156005,1.04470885387639,1.01380654156005,1.03592978787743,438543.23460554,0.0,1.0
1988-06-24,28.62,29.0,28.37,28.75,30500,1.00502747556109,1.01837165587951,0.996248409562127,1.00959258988055,868543.419186295,0.0,1.0
1988-06-27,27.87,28.62,27.87,28.62,28800,0.978690277564204,1.00502747556109,0.978690277564204,1.00502747556109,820132.802379192,0.0,1.0
1988-06-28,27.87,28.0,27.62,27.75,16200,0.978690277564204,0.983255391883664,0.969911211565243,0.974476325884703,461324.701338296,0.0,1.0
1988-06-29,27.75,28.12,27.12,28.12,34400,0.974476325884703,0.987469343563166,0.952353079567321,0.987469343563166,979603.069508479,0.0,1.0
1988-06-30,28.25,28.25,27.62,27.87,29700,0.992034457882626,0.992034457882626,0.969911211565243,0.978690277564204,845761.952453541,0.0,1.0
1988-07-01,27.62,28.37,27.62,28.25,30400,0.969911211565243,0.996248409562127,0.969911211565243,0.992034457882626,865695.735844703,0.0,1.0
1988-07-05,28.0,28.0,27.37,27.37,26400,0.983255391883664,0.983255391883664,0.961132145566282,0.961132145566282,751788.402180926,0.0,1.0
1988-07-06,28.25,28.75,27.5,28.12,55700,0.992034457882626,1.00959258988055,0.965697259885742,0.987469343563166,1586159.62126809,0.0,1.0
1988-07-07,28.5,28.75,28.25,28.5,22400,1.00081352388159,1.00959258988055,0.992034457882626,1.00081352388159,637881.068517147,0.0,1.0
1988-07-08,28.25,28.5,28.25,28.37,27700,0.992034457882626,1.00081352388159,0.992034457882626,0.996248409562127,788808.285621653,0.0,1.0
1988-07-11,28.12,28.37,28.12,28.12,52000,0.987469343563166,0.996248409562127,0.987469343563166,0.987469343563166,1480795.3376291,0.0,1.0
1988-07-12,28.25,28.37,28.12,28.25,23500,0.992034457882626,0.996248409562127,0.987469343563166,0.992034457882626,669205.585274687,0.0,1.0
1988-07-13,28.75,28.75,28.12,28.25,43500,1.00959258988055,1.00959258988055,0.987469343563166,0.992034457882626,1238742.25359357,0.0,1.0
1988-07-14,28.75,29.0,28.62,28.75,17100,1.00959258988055,1.01837165587951,1.00502747556109,1.00959258988055,486953.851412644,0.0,1.0
1988-07-15,28.75,28.87,28.25,28.87,18200,1.00959258988055,1.01380654156005,0.992034457882626,1.01380654156005,518278.368170183,0.0,1.0
1988-07-18,28.25,28.75,28.12,28.5,18900,0.992034457882626,1.00959258988055,0.987469343563166,1.00081352388159,538212.151561344,0.0,1.0
1988-07-19,28.25,28.62,28.25,28.37,9300,0.992034457882626,1.00502747556109,0.992034457882626,0.996248409562127,264834.550768281,0.0,1.0
1988-07-20,28.25,28.5,28.25,28.5,7700,0.992034457882626,1.00081352388159,0.992034457882626,1.00081352388159,219271.61730277,0.0,1.0
1988-07-21,28.25,28.37,28.12,28.25,10600,0.992034457882626,0.996248409562127,0.987469343563166,0.992034457882626,301854.434209008,0.0,1.0
1988-07-22,28.0,28.25,28.0,28.12,35000,0.983255391883664,0.992034457882626,0.983255391883664,0.987469343563166,996689.169558046,0.0,1.0
1988-07-25,28.12,28.5,28.0,28.0,26900,0.987469343563166,1.00081352388159,0.983255391883664,0.983255391883664,766026.818888898,0.0,1.0
1988-07-26,28.25,28.25,28.0,28.12,23800,0.992034457882626,0.992034457882626,0.983255391883664,0.987469343563166,677748.635299471,0.0,1.0
1988-07-27,28.0,28.5,28.0,28.12,32400,0.983255391883664,1.00081352388159,0.983255391883664,0.987469343563166,922649.402676591,0.0,1.0
1988-07-28,28.62,28.62,27.87,28.0,50600,1.00502747556109,1.00502747556109,0.978690277564204,0.983255391883664,1440927.77084677,0.0,1.0
1988-07-29,29.5,29.5,28.5,28.62,26000,1.03592978787743,1.03592978787743,1.00081352388159,1.00502747556109,740397.66881455,0.0,1.0
1988-08-01,29.5,30.0,29.25,29.75,25400,1.03592978787743,1.05348791987535,1.02715072187847,1.04470885387639,723311.568764983,0.0,1.0
1988-08-02,29.25,29.87,28.75,29.75,13700,1.02715072187847,1.04892280555589,1.00959258988055,1.04470885387639,390132.617798435,0.0,1.0
1988-08-03,29.5,29.62,29.12,29.25,22100,1.03592978787743,1.04014373955693,1.02258560755901,1.02715072187847,629338.018492367,0.0,1.0
1988-08-04,29.25,29.75,29.12,29.75,21400,1.02715072187847,1.04470885387639,1.02258560755901,1.04470885387639,609404.235101206,0.0,1.0
1988-08-05,29.0,29.12,28.75,28.87,35300,1.01837165587951,1.02258560755901,1.00959258988055,1.01380654156005,1005232.21958283,0.0,1.0
1988-08-08,29.12,29.5,29.0,29.12,35300,1.02258560755901,1.03592978787743,1.01837165587951,1.02258560755901,1005232.21958283,0.0,1.0
1988-08-09,28.5,29.12,28.0,29.12,25700,1.00081352388159,1.02258560755901,0.983255391883664,1.02258560755901,731854.618789762,0.0,1.0
1988-08-10,28.12,28.25,27.87,28.25,41000,0.987469343563166,0.992034457882626,0.978690277564204,0.992034457882626,1167550.17005371,0.0,1.0
1988-08-11,28.0,28.37,27.75,28.37,18900,0.983255391883664,0.996248409562127,0.974476325884703,0.996248409562127,538212.151561345,0.0,1.0
1988-08-12,28.0,28.0,27.75,28.0,11500,0.983255391883664,0.983255391883664,0.974476325884703,0.983255391883664,327483.584283358,0.0,1.0
1988-08-15,27.75,28.0,27.75,27.87,11900,0.974476325884703,0.983255391883664,0.974476325884703,0.978690277564204,338874.317649735,0.0,1.0
1988-08-16,28.0,28.25,27.75,27.75,20500,0.983255391883664,0.992034457882626,0.974476325884703,0.974476325884703,583775.085026855,0.0,1.0
1988-08-17,27.87,28.25,27.87,28.25,16600,0.978690277564204,0.992034457882626,0.978690277564204,0.992034457882626,472715.434704673,0.0,1.0
1988-08-18,27.75,28.12,27.75,27.87,11600,0.974476325884703,0.987469343563166,0.974476325884703,0.978690277564204,330331.267624952,0.0,1.0
1988-08-19,28.12,28.12,27.87,27.87,10900,0.987469343563166,0.987469343563166,0.978690277564204,0.978690277564204,310397.484233791,0.0,1.0
1988-08-22,28.12,28.12,27.87,28.12,69100,0.987469343563166,0.987469343563166,0.978690277564204,0.987469343563166,1967749.18904174,0.0,1.0
1988-08-23,28.0,28.12,27.87,28.0,31200,0.983255391883664,0.987469343563166,0.978690277564204,0.983255391883664,888477.202577458,0.0,1.0
1988-08-24,28.62,28.62,28.0,28.0,25700,1.00502747556109,1.00502747556109,0.983255391883664,0.983255391883664,731854.618789764,0.0,1.0
1988-08-25,28.75,28.87,28.37,28.37,65300,1.00959258988055,1.01380654156005,0.996248409562127,0.996248409562127,1859537.22206115,0.0,1.0
1988-08-26,28.87,29.25,28.37,28.37,46800,1.02328793283893,1.03675691151848,1.00556559247109,1.00556559247109,1320367.37328815,0.27,1.0
1988-08-29,29.5,29.62,28.87,29.12,34600,1.0456180817024,1.04987144339068,1.02328793283893,1.03214910302285,976169.040935262,0.0,1.0
1988-08-30,30.75,30.87,29.87,29.87,120300,1.089923932622,1.09417729431028,1.0587326135746,1.0587326135746,3394021.26082402,0.0,1.0
1988-08-31,30.25,31.5,29.62,31.0,110000,1.07220159225416,1.11650744317375,1.04987144339068,1.09878510280591,3103427.58678839,0.0,1.0
1988-09-01,29.62,30.37,29.5,30.0,73600,1.04987144339068,1.07645495394244,1.0456180817024,1.06334042207024,2076475.18534206,0.0,1.0
1988-09-02,29.75,30.25,29.75,29.75,31400,1.05447925188632,1.07220159225416,1.05447925188632,1.05447925188632,885887.51113778,0.0,1.0
1988-09-06,29.75,30.0,29.62,30.0,45300,1.05447925188632,1.06334042207024,1.04987144339068,1.06334042207024,1278047.90619559,0.0,1.0
1988-09-07,29.25,30.0,29.25,30.0,38200,1.03675691151848,1.06334042207024,1.03675691151848,1.06334042207024,1077735.76195743,0.0,1.0
1988-09-08,29.62,29.62,29.25,29.25,14700,1.04987144339068,1.04987144339068,1.03675691151848,1.03675691151848,414730.777507178,0.0,1.0
1988-09-09,29.75,30.0,29.37,29.75,43200,1.05447925188632,1.06334042207024,1.04101027320677,1.05447925188632,1218800.65226599,0.0,1.0
1988-09-12,29.75,30.12,29.62,30.0,8400,1.05447925188632,1.06759378375852,1.04987144339068,1.06334042207024,236989.015718387,0.0,1.0
1988-09-13,29.62,29.87,29.62,29.62,12700,1.04987144339068,1.0587326135746,1.04987144339068,1.04987144339068,358304.821383753,0.0,1.0
1988-09-14,30.0,30.0,29.25,29.87,38200,1.06334042207024,1.06334042207024,1.03675691151848,1.0587326135746,1077735.76195742,0.0,1.0
1988-09-15,29.5,30.0,29.5,30.0,8800,1.0456180817024,1.06334042207024,1.0456180817024,1.06334042207024,248274.206943072,0.0,1.0
1988-09-16,29.75,29.75,29.12,29.5,40600,1.05447925188632,1.05447925188632,1.03214910302285,1.0456180817024,1145446.90930554,0.0,1.0
1988-09-19,29.12,29.62,29.0,29.62,16800,1.03214910302285,1.04987144339068,1.02789574133457,1.04987144339068,473978.031436772,0.0,1.0
1988-09-20,29.25,29.5,29.12,29.25,14500,1.03675691151848,1.0456180817024,1.03214910302285,1.03675691151848,409088.181894836,0.0,1.0
1988-09-21,29.37,29.5,29.25,29.37,5900,1.04101027320677,1.0456180817024,1.03675691151848,1.04101027320677,166456.570564104,0.0,1.0
1988-09-22,29.37,29.37,29.12,29.37,6000,1.04101027320677,1.04101027320677,1.03214910302285,1.04101027320677,169277.868370275,0.0,1.0
1988-09-23,29.25,29.5,29.0,29.37,9300,1.03675691151848,1.0456180817024,1.02789574133457,1.04101027320677,262380.695973929,0.0,1.0
1988-09-26,29.37,29.37,29.12,29.12,7000,1.04101027320677,1.04101027320677,1.03214910302285,1.03214910302285,197490.846431988,0.0,1.0
1988-09-27,29.37,29.37,29.12,29.37,10800,1.04101027320677,1.04101027320677,1.03214910302285,1.04101027320677,304700.163066496,0.0,1.0
1988-09-28,29.62,29.62,29.12,29.25,18700,1.04987144339068,1.04987144339068,1.03214910302285,1.03675691151848,527582.689754029,0.0,1.0
1988-09-29,29.62,30.0,29.5,29.75,24400,1.04987144339068,1.06334042207024,1.0456180817024,1.05447925188632,688396.664705792,0.0,1.0
1988-09-30,29.62,30.12,29.5,29.87,57700,1.04987144339068,1.06759378375852,1.0456180817024,1.0587326135746,1627888.83416083,0.0,1.0
1988-10-03,29.75,30.0,29.62,29.87,42100,1.05447925188632,1.06334042207024,1.04987144339068,1.0587326135746,1187766.37639811,0.0,1.0
1988-10-04,29.75,29.87,29.62,29.62,8600,1.05447925188632,1.0587326135746,1.04987144339068,1.04987144339068,242631.61133073,0.0,1.0
1988-10-05,29.87,30.12,29.62,29.87,18400,1.0587326135746,1.06759378375852,1.04987144339068,1.0587326135746,519118.796335515,0.0,1.0
1988-10-06,29.75,29.87,29.62,29.62,31600,1.05447925188632,1.0587326135746,1.04987144339068,1.04987144339068,891530.106750122,0.0,1.0
1988-10-07,29.87,29.87,29.62,29.87,39600,1.0587326135746,1.0587326135746,1.04987144339068,1.0587326135746,1117233.93124383,0.0,1.0
1988-10-10,29.87,29.87,29.75,29.87,11300,1.0587326135746,1.0587326135746,1.05447925188632,1.0587326135746,318806.652097354,0.0,1.0
1988-10-11,29.5,29.87,29.5,29.87,35100,1.0456180817024,1.0587326135746,1.0456180817024,1.0587326135746,990275.529966118,0.0,1.0
1988-10-12,29.0,29.75,28.5,29.5,120100,1.02789574133457,1.05447925188632,1.01017340096673,1.0456180817024,3388378.66521168,0.0,1.0
1988-10-13,29.5,29.5,28.75,28.75,84000,1.0456180817024,1.0456180817024,1.01903457115065,1.01903457115065,2369890.15718387,0.0,1.0
1988-10-14,30.0,30.37,29.62,29.75,29400,1.06334042207024,1.07645495394244,1.04987144339068,1.05447925188632,829461.555014353,0.0,1.0
1988-10-17,30.12,30.25,29.87,30.0,39700,1.06759378375852,1.07220159225416,1.0587326135746,1.06334042207024,1120055.22904999,0.0,1.0
1988-10-18,30.25,30.25,30.0,30.12,59400,1.07220159225416,1.07220159225416,1.06334042207024,1.06759378375852,1675850.89686573,0.0,1.0
1988-10-19,30.12,30.37,29.75,30.37,101200,1.06759378375852,1.07645495394244,1.05447925188632,1.07645495394244,2855153.37984533,0.0,1.0
1988-10-20,30.5,30.5,29.87,30.0,36600,1.08106276243808,1.08106276243808,1.0587326135746,1.06334042207024,1032594.99705868,0.0,1.0
1988-10-21,30.87,30.87,30.25,30.5,25900,1.09417729431028,1.09417729431028,1.07220159225416,1.08106276243808,730716.131798357,0.0,1.0
1988-10-24,30.75,31.25,30.75,31.12,30400,1.089923932622,1.10764627298983,1.089923932622,1.1030384644942,857674.533076063,0.0,1.0
1988-10-25,30.62,30.75,30.37,30.75,5300,1.08531612412636,1.089923932622,1.07645495394244,1.089923932622,149528.783727077,0.0,1.0
1988-10-26,30.37,30.5,30.12,30.5,17600,1.07645495394244,1.08106276243808,1.06759378375852,1.08106276243808,496548.413886143,0.0,1.0
1988-10-27,29.62,30.5,29.62,30.25,34200,1.04987144339068,1.08106276243808,1.04987144339068,1.07220159225416,964883.849710578,0.0,1.0
1988-10-28,29.75,30.0,29.62,29.62,62700,1.05447925188632,1.06334042207024,1.04987144339068,1.04987144339068,1768953.72446939,0.0,1.0
1988-10-31,30.25,30.25,29.62,29.75,15000,1.07220159225416,1.07220159225416,1.04987144339068,1.05447925188632,423194.67092569,0.0,1.0
1988-11-01,30.12,30.25,29.75,30.0,14700,1.06759378375852,1.07220159225416,1.05447925188632,1.06334042207024,414730.777507177,0.0,1.0
1988-11-02,30.12,30.25,29.87,30.12,18900,1.06759378375852,1.07220159225416,1.0587326135746,1.06759378375852,533225.28536637,0.0,1.0
1988-11-03,29.75,30.37,29.75,30.37,16100,1.05447925188632,1.07645495394244,1.05447925188632,1.07645495394244,454228.946793575,0.0,1.0
1988-11-04,29.75,30.12,29.75,30.0,37600,1.05447925188632,1.06759378375852,1.05447925188632,1.06334042207024,1060807.9751204,0.0,1.0
1988-11-07,29.87,30.0,29.62,30.0,31000,1.0587326135746,1.06334042207024,1.04987144339068,1.06334042207024,874602.319913095,0.0,1.0
1988-11-08,29.87,30.12,29.87,30.12,13800,1.0587326135746,1.06759378375852,1.0587326135746,1.06759378375852,389339.097251636,0.0,1.0
1988-11-09,29.87,30.12,29.75,29.75,45100,1.0587326135746,1.06759378375852,1.05447925188632,1.05447925188632,1272405.31058325,0.0,1.0
1988-11-10,30.0,30.12,29.87,30.0,14800,1.06334042207024,1.06759378375852,1.0587326135746,1.06334042207024,417552.075313348,0.0,1.0
1988-11-11,29.37,29.87,29.37,29.75,32600,1.04101027320677,1.0587326135746,1.04101027320677,1.05447925188632,919743.084811829,0.0,1.0
1988-11-14,29.75,29.87,29.37,29.62,23700,1.05447925188632,1.0587326135746,1.04101027320677,1.04987144339068,668647.580062592,0.0,1.0
1988-11-15,30.0,30.0,29.62,29.87,25200,1.06334042207024,1.06334042207024,1.04987144339068,1.0587326135746,710967.04715516,0.0,1.0
1988-11-16,29.75,30.0,29.37,30.0,30600,1.05447925188632,1.06334042207024,1.04101027320677,1.06334042207024,863317.12868841,0.0,1.0
1988-11-17,29.75,30.0,29.62,29.75,11000,1.05447925188632,1.06334042207024,1.04987144339068,1.05447925188632,310342.75867884,0.0,1.0
1988-11-18,30.0,30.0,29.75,29.87,17300,1.06334042207024,1.06334042207024,1.05447925188632,1.0587326135746,488084.52046763,0.0,1.0
1988-11-21,30.0,30.12,29.87,29.87,29800,1.06334042207024,1.06759378375852,1.0587326135746,1.0587326135746,840746.746239038,0.0,1.0
1988-11-22,30.12,30.25,29.87,30.0,37900,1.06759378375852,1.07220159225416,1.0587326135746,1.06334042207024,1069271.86853891,0.0,1.0
1988-11-23,30.0,30.12,29.87,30.12,20300,1.06334042207024,1.06759378375852,1.0587326135746,1.06759378375852,572723.454652768,0.0,1.0
1988-11-25,29.37,29.5,29.25,29.5,9600,1.0505803370054,1.05523050533399,1.04628787393285,1.05523050533399,268377.381594332,0.27,1.0
1988-11-28,29.37,29.62,29.25,29.37,32700,1.0505803370054,1.05952296840653,1.04628787393285,1.0505803370054,914160.456055693,0.0,1.0
1988-11-29,30.0,30.0,29.37,29.62,39400,1.07311576813626,1.07311576813626,1.0505803370054,1.05952296840653,1101465.50362674,0.0,1.0
1988-11-30,29.75,30.0,29.5,29.75,23700,1.06417313673512,1.07311576813626,1.05523050533399,1.06417313673512,662556.660811011,0.0,1.0
1988-12-01,29.37,29.62,29.37,29.62,32400,1.0505803370054,1.05952296840653,1.0505803370054,1.05952296840653,905773.66288087,0.0,1.0
1988-12-02,29.37,29.5,29.25,29.25,18300,1.0505803370054,1.05523050533399,1.04628787393285,1.04628787393285,511594.383664195,0.0,1.0
1988-12-05,29.62,30.0,29.5,29.62,23100,1.05952296840653,1.07311576813626,1.05523050533399,1.05952296840653,645783.074461364,0.0,1.0
1988-12-06,30.12,30.25,29.62,29.62,22000,1.0774082312088,1.08205839953739,1.05952296840653,1.05952296840653,615031.499487014,0.0,1.0
1988-12-07,29.75,30.25,29.75,29.87,72500,1.06417313673512,1.08205839953739,1.06417313673512,1.06846559980767,2026808.35058221,0.0,1.0
1988-12-08,29.75,29.87,29.5,29.75,22700,1.06417313673512,1.06846559980767,1.05523050533399,1.06417313673512,634600.683561601,0.0,1.0
1988-12-09,29.5,29.75,29.37,29.62,88200,1.05523050533399,1.06417313673512,1.0505803370054,1.05952296840653,2465717.19339792,0.0,1.0
1988-12-12,29.25,29.5,29.25,29.37,21300,1.04628787393285,1.05523050533399,1.04628787393285,1.0505803370054,595462.315412427,0.0,1.0
1988-12-13,29.0,29.25,29.0,29.0,7300,1.03734524253172,1.04628787393285,1.03734524253172,1.03734524253172,204078.63392069,0.0,1.0
1988-12-14,29.25,29.37,29.0,29.0,39300,1.04628787393285,1.0505803370054,1.03734524253172,1.03734524253172,1098669.9059018,0.0,1.0
1988-12-15,29.0,29.25,29.0,29.0,24200,1.03734524253172,1.04628787393285,1.03734524253172,1.03734524253172,676534.649435711,0.0,1.0
1988-12-16,29.37,29.37,28.87,29.0,189400,1.0505803370054,1.0505803370054,1.03269507420313,1.03734524253172,5294862.09103817,0.0,1.0
1988-12-19,29.75,29.75,29.0,29.12,40000,1.06417313673512,1.06417313673512,1.03734524253172,1.04163770560426,1118239.08997639,0.0,1.0
1988-12-20,29.62,30.0,29.62,29.62,17500,1.05952296840653,1.07311576813626,1.05952296840653,1.05952296840653,489229.60186467,0.0,1.0
1988-12-21,29.62,29.62,29.37,29.62,35600,1.05952296840653,1.05952296840653,1.0505803370054,1.05952296840653,995232.790078986,0.0,1.0
1988-12-22,29.0,29.5,28.87,29.5,41100,1.03734524253172,1.05523050533399,1.03269507420313,1.05523050533399,1148990.66495073,0.0,1.0
1988-12-23,28.75,29.0,28.75,28.87,9000,1.02840261113058,1.03734524253172,1.02840261113058,1.03269507420313,251603.795244687,0.0,1.0
1988-12-27,27.87,28.62,27.87,28.62,30900,0.996924548598584,1.02375244280199,0.996924548598584,1.02375244280199,863839.697006758,0.0,1.0
1988-12-28,28.0,28.12,27.75,28.12,30100,1.00157471692717,1.00586717999972,0.992632085526039,1.00586717999972,841474.915207234,0.0,1.0
1988-12-29,28.37,28.37,28.0,28.0,34700,1.01480981140086,1.01480981140086,1.00157471692717,1.00157471692717,970072.41055451,0.0,1.0
1988-12-30,27.87,28.5,27.87,28.25,39200,0.996924548598584,1.01945997972945,0.996924548598584,1.01051734832831,1095874.30817686,0.0,1.0
1989-01-03,28.0,28.0,27.75,27.87,19400,1.00157471692717,1.00157471692717,0.992632085526039,0.996924548598584,542345.95863855,0.0,1.0
1989-01-04,28.25,28.25,27.87,27.87,38000,1.01051734832831,1.01051734832831,0.996924548598584,0.996924548598584,1062327.13547757,0.0,1.0
1989-01-05,27.5,28.37,27.12,28.25,27500,0.983689454124904,1.01480981140086,0.970096654395178,1.01051734832831,768789.374358765,0.0,1.0
1989-01-06,27.37,27.5,27.12,27.25,16600,0.979039285796313,0.983689454124904,0.970096654395178,0.974746822723768,464069.2223402,0.0,1.0
1989-01-09,27.37,27.5,27.12,27.37,44500,0.979039285796313,0.983689454124904,0.970096654395178,0.979039285796313,1244040.98759873,0.0,1.0
1989-01-10,27.25,27.5,27.12,27.37,34100,0.974746822723768,0.983689454124904,0.970096654395178,0.979039285796313,953298.824204869,0.0,1.0
1989-01-11,26.5,27.12,26.25,27.12,49800,0.947918928520362,0.970096654395178,0.938976297119226,0.970096654395178,1392207.6670206,0.0,1.0
1989-01-12,26.25,26.5,26.0,26.5,35000,0.938976297119226,0.947918928520362,0.930033665718091,0.947918928520362,978459.203729338,0.0,1.0
1989-01-13,26.75,26.87,26.25,26.25,33300,0.956861559921497,0.961154022994042,0.938976297119226,0.938976297119226,930934.042405341,0.0,1.0
1989-01-16,26.87,27.0,26.62,26.87,23400,0.961154022994042,0.965804191322633,0.952211391592907,0.961154022994042,654169.867636186,0.0,1.0
1989-01-17,26.5,27.0,26.5,27.0,42100,0.947918928520362,0.965804191322633,0.947918928520362,0.965804191322633,1176946.64220015,0.0,1.0
1989-01-18,27.25,27.25,26.62,26.75,25200,0.974746822723768,0.974746822723768,0.952211391592907,0.956861559921497,704490.626685123,0.0,1.0
1989-01-19,27.0,27.37,27.0,27.25,25500,0.965804191322633,0.979039285796313,0.965804191322633,0.974746822723768,712877.419859946,0.0,1.0
1989-01-20,27.25,27.37,27.0,27.25,22200,0.974746822723768,0.979039285796313,0.965804191322633,0.974746822723768,620622.694936894,0.0,1.0
1989-01-23,26.62,27.37,26.62,27.0,16500,0.952211391592907,0.979039285796313,0.952211391592907,0.965804191322633,461273.624615259,0.0,1.0
1989-01-24,26.75,27.0,26.62,26.87,31300,0.956861559921497,0.965804191322633,0.952211391592907,0.961154022994042,875022.087906522,0.0,1.0
1989-01-25,26.87,27.0,26.62,27.0,34900,0.961154022994042,0.965804191322633,0.952211391592907,0.965804191322633,975663.606004397,0.0,1.0
1989-01-26,27.0,27.25,26.25,26.5,64000,0.965804191322633,0.974746822723768,0.938976297119226,0.947918928520362,1789182.54396222,0.0,1.0
1989-01-27,26.62,27.37,26.62,27.25,68200,0.952211391592907,0.979039285796313,0.952211391592907,0.974746822723768,1906597.64840974,0.0,1.0
1989-01-30,26.62,26.75,26.37,26.62,45300,0.952211391592907,0.956861559921497,0.943268760191771,0.952211391592907,1266405.76939826,0.0,1.0
1989-01-31,26.75,26.87,26.62,26.87,15700,0.956861559921497,0.961154022994042,0.952211391592907,0.961154022994042,438908.842815731,0.0,1.0
1989-02-01,26.5,26.87,26.5,26.87,40600,0.947918928520362,0.961154022994042,0.947918928520362,0.961154022994042,1135012.67632603,0.0,1.0
1989-02-02,26.37,26.62,26.25,26.62,21600,0.943268760191771,0.952211391592907,0.938976297119226,0.952211391592907,603849.108587249,0.0,1.0
1989-02-03,26.75,26.87,26.25,26.5,92600,0.956861559921497,0.961154022994042,0.938976297119226,0.947918928520362,2588723.49329533,0.0,1.0
1989-02-06,26.12,26.87,26.12,26.87,77400,0.934326128790636,0.961154022994042,0.934326128790636,0.961154022994042,2163792.63910431,0.0,1.0
1989-02-07,26.75,26.75,26.12,26.25,54200,0.956861559921497,0.956861559921497,0.934326128790636,0.938976297119226,1515213.966918,0.0,1.0
1989-02-08,26.62,26.75,26.37,26.75,18200,0.952211391592907,0.956861559921497,0.943268760191771,0.956861559921497,508798.785939255,0.0,1.0
1989-02-09,26.5,26.87,25.87,26.5,32000,0.947918928520362,0.961154022994042,0.9253834973895,0.947918928520362,894591.271981108,0.0,1.0
1989-02-10,26.12,26.62,26.12,26.5,12000,0.934326128790636,0.952211391592907,0.934326128790636,0.947918928520362,335471.726992916,0.0,1.0
1989-02-13,26.0,26.0,25.75,26.0,27800,0.930033665718091,0.930033665718091,0.921091034316955,0.930033665718091,777176.167533588,0.0,1.0
1989-02-14,25.87,26.25,25.87,26.0,64100,0.9253834973895,0.938976297119226,0.9253834973895,0.930033665718091,1791978.14168716,0.0,1.0
1989-02-15,26.5,26.75,26.0,26.0,36600,0.947918928520362,0.956861559921497,0.930033665718091,0.930033665718091,1023188.76732839,0.0,1.0
1989-02-16,26.87,27.0,26.5,26.5,101500,0.961154022994042,0.965804191322633,0.947918928520362,0.947918928520362,2837531.69081508,0.0,1.0
1989-02-17,26.87,26.87,26.75,26.75,30700,0.961154022994042,0.961154022994042,0.956861559921497,0.956861559921497,858248.501556876,0.0,1.0
1989-02-21,26.5,26.62,26.37,26.37,25300,0.957576970433588,0.961913168035551,0.952879423031461,0.952879423031461,700152.594204957,0.27,1.0
1989-02-22,26.0,26.62,26.0,26.37,61400,0.939509480425407,0.961913168035551,0.939509480425407,0.952879423031461,1699184.55668713,0.0,1.0
1989-02-23,26.25,26.25,26.0,26.0,33900,0.948543225429498,0.948543225429498,0.939509480425407,0.939509480425407,938149.128203479,0.0,1.0
1989-02-24,26.12,26.25,26.12,26.12,25500,0.943845678027371,0.948543225429498,0.943845678027371,0.943845678027371,705687.397321201,0.0,1.0
1989-02-27,25.87,26.25,25.75,26.0,27300,0.93481193302328,0.948543225429498,0.930475735421317,0.939509480425407,755500.625367404,0.0,1.0
1989-02-28,26.0,26.12,25.62,25.75,28000,0.939509480425407,0.943845678027371,0.92577818801919,0.930475735421317,774872.436274261,0.0,1.0
1989-03-01,25.62,26.12,25.5,26.12,55500,0.92577818801919,0.943845678027371,0.921441990417226,0.943845678027371,1535907.86475791,0.0,1.0
1989-03-02,25.37,25.62,25.25,25.62,42400,0.916744443015099,0.92577818801919,0.912408245413136,0.92577818801919,1173378.26064388,0.0,1.0
1989-03-03,25.37,25.37,25.25,25.37,44600,0.916744443015099,0.916744443015099,0.912408245413136,0.916744443015099,1234261.09492257,0.0,1.0
1989-03-06,25.5,25.62,25.37,25.5,52500,0.921441990417226,0.92577818801919,0.916744443015099,0.921441990417226,1452885.81801424,0.0,1.0
1989-03-07,25.5,25.62,25.37,25.62,42200,0.921441990417226,0.92577818801919,0.916744443015099,0.92577818801919,1167843.45752764,0.0,1.0
1989-03-08,25.62,26.0,25.37,25.5,71500,0.92577818801919,0.939509480425407,0.916744443015099,0.921441990417226,1978692.11405749,0.0,1.0
1989-03-09,26.5,26.5,25.62,25.75,66300,0.957576970433588,0.957576970433588,0.92577818801919,0.930475735421317,1834787.23303512,0.0,1.0
1989-03-10,27.0,27.0,26.25,26.5,60700,0.975644460441769,0.975644460441769,0.948543225429498,0.957576970433588,1679812.74578027,0.0,1.0
1989-03-13,27.75,27.87,26.87,27.0,51400,1.00274569545404,1.007081893056,0.970946913039642,0.975644460441769,1422444.40087489,0.0,1.0
1989-03-14,27.62,27.87,27.62,27.75,41400,0.998048148051913,1.007081893056,0.998048148051913,1.00274569545404,1145704.24506266,0.0,1.0
1989-03-15,27.5,27.87,27.5,27.62,29300,0.99371195044995,1.007081893056,0.99371195044995,0.998048148051913,810848.656529851,0.0,1.0
1989-03-16,27.5,27.75,27.25,27.5,31200,0.99371195044995,1.00274569545404,0.984678205445859,0.99371195044995,863429.286134176,0.0,1.0
1989-03-17,26.62,27.12,26.5,27.12,49700,0.961913168035551,0.979980658043732,0.957576970433588,0.979980658043732,1375398.57438681,0.0,1.0
1989-03-20,26.75,26.75,26.5,26.75,12900,0.966610715437679,0.966610715437679,0.957576970433588,0.966610715437679,356994.800997784,0.0,1.0
1989-03-21,27.12,27.25,26.87,26.87,36100,0.979980658043732,0.984678205445859,0.970946913039642,0.970946913039642,999031.962482172,0.0,1.0
1989-03-22,27.25,27.37,27.12,27.25,17800,0.984678205445859,0.989014403047823,0.979980658043732,0.984678205445859,492597.47734578,0.0,1.0
1989-03-23,27.62,27.75,27.25,27.25,19100,0.998048148051913,1.00274569545404,0.984678205445859,0.984678205445859,528573.697601371,0.0,1.0
1989-03-27,28.37,28.62,27.62,27.62,75200,1.02514938306418,1.03418312806828,0.998048148051913,0.998048148051913,2081085.97170802,0.0,1.0
1989-03-28,28.87,29.0,28.37,28.37,39100,1.04321687307237,1.04791442047449,1.02514938306418,1.02514938306418,1082054.00922584,0.0,1.0
1989-03-29,29.0,29.0,28.62,28.87,21800,1.04791442047449,1.04791442047449,1.03418312806828,1.04321687307237,603293.539670676,0.0,1.0
1989-03-30,28.5,29.0,28.5,28.87,30700,1.02984693046631,1.04791442047449,1.02984693046631,1.04321687307237,849592.278343566,0.0,1.0
1989-03-31,28.62,28.87,28.5,28.75,38800,1.03418312806828,1.04321687307237,1.02984693046631,1.0388806754704,1073751.80455147,0.0,1.0
1989-04-03,28.75,28.87,28.37,28.62,9400,1.0388806754704,1.04321687307237,1.02514938306418,1.03418312806828,260135.746463502,0.0,1.0
1989-04-04,28.5,28.75,28.5,28.62,32900,1.02984693046631,1.0388806754704,1.02984693046631,1.03418312806828,910475.112622258,0.0,1.0
1989-04-05,27.75,28.5,27.75,28.25,87400,1.00274569545404,1.02984693046631,1.00274569545404,1.02081318546222,2418708.96179894,0.0,1.0
1989-04-06,27.62,27.87,27.5,27.75,11900,0.998048148051913,1.007081893056,0.99371195044995,1.00274569545404,329320.785416561,0.0,1.0
1989-04-07,27.75,27.87,27.5,27.5,24900,1.00274569545404,1.007081893056,0.99371195044995,0.99371195044995,689082.987972468,0.0,1.0
1989-04-10,27.75,28.0,27.75,28.0,11400,1.00274569545404,1.01177944045813,1.00274569545404,1.01177944045813,315483.777625949,0.0,1.0
1989-04-11,27.87,28.0,27.75,27.87,13700,1.007081893056,1.01177944045813,1.00274569545404,1.007081893056,379134.013462765,0.0,1.0
1989-04-12,28.12,28.12,27.87,27.87,37700,1.01611563806009,1.01611563806009,1.007081893056,1.007081893056,1043310.38741213,0.0,1.0
1989-04-13,28.25,28.25,27.87,28.0,17600,1.02081318546222,1.02081318546222,1.007081893056,1.01177944045813,487062.674229536,0.0,1.0
1989-04-14,28.25,28.25,28.0,28.25,20500,1.02081318546222,1.02081318546222,1.01177944045813,1.02081318546222,567317.319415084,0.0,1.0
1989-04-17,27.87,28.25,27.87,28.0,19100,1.007081893056,1.02081318546222,1.007081893056,1.01177944045813,528573.697601373,0.0,1.0
1989-04-18,28.12,28.25,27.87,27.87,33800,1.01611563806009,1.02081318546222,1.007081893056,1.007081893056,935381.726645361,0.0,1.0
1989-04-19,28.5,28.62,28.12,28.25,35000,1.02984693046631,1.03418312806828,1.01611563806009,1.02081318546222,968590.545342827,0.0,1.0
1989-04-20,28.0,28.37,28.0,28.37,15100,1.01177944045813,1.02514938306418,1.01177944045813,1.02514938306418,417877.635276477,0.0,1.0
1989-04-21,28.12,28.25,27.87,28.25,27000,1.01611563806009,1.02081318546222,1.007081893056,1.02081318546222,747198.42069304,0.0,1.0
1989-04-24,28.12,28.25,28.0,28.12,13900,1.01611563806009,1.02081318546222,1.01177944045813,1.01611563806009,384668.81657901,0.0,1.0
1989-04-25,28.0,28.25,28.0,28.12,6200,1.01177944045813,1.02081318546222,1.01177944045813,1.01611563806009,171578.896603586,0.0,1.0
1989-04-26,28.0,28.12,27.75,28.0,21400,1.01177944045813,1.01611563806009,1.00274569545404,1.01177944045813,592223.933438185,0.0,1.0
1989-04-27,28.0,28.12,27.87,27.87,19200,1.01177944045813,1.01611563806009,1.007081893056,1.007081893056,531341.099159493,0.0,1.0
1989-04-28,28.0,28.0,27.75,27.87,33300,1.01177944045813,1.01177944045813,1.00274569545404,1.007081893056,921544.718854746,0.0,1.0
1989-05-01,28.0,28.0,27.75,27.75,16300,1.01177944045813,1.01177944045813,1.00274569545404,1.00274569545404,451086.453973945,0.0,1.0
1989-05-02,27.87,28.25,27.87,28.12,8900,1.007081893056,1.02081318546222,1.007081893056,1.01611563806009,246298.738672891,0.0,1.0
1989-05-03,27.87,28.0,27.75,27.87,35300,1.007081893056,1.01177944045813,1.00274569545404,1.007081893056,976892.750017197,0.0,1.0
1989-05-04,27.87,28.0,27.87,27.87,17200,1.007081893056,1.01177944045813,1.007081893056,1.007081893056,475993.067997048,0.0,1.0
1989-05-05,27.87,28.12,27.87,27.87,29100,1.007081893056,1.01611563806009,1.007081893056,1.007081893056,805313.85341361,0.0,1.0
1989-05-08,27.62,28.0,27.5,28.0,13800,0.998048148051913,1.01177944045813,0.99371195044995,1.01177944045813,381901.415020886,0.0,1.0
1989-05-09,26.5,27.5,26.37,27.5,66600,0.957576970433588,0.99371195044995,0.952879423031461,0.99371195044995,1843089.43770949,0.0,1.0
1989-05-10,26.12,26.5,26.12,26.25,43300,0.943845678027371,0.957576970433588,0.943845678027371,0.948543225429498,1198284.87466698,0.0,1.0
1989-05-11,26.62,26.62,26.0,26.12,60900,0.961913168035551,0.961913168035551,0.939509480425407,0.943845678027371,1685347.54889652,0.0,1.0
1989-05-12,26.75,27.0,26.5,26.75,69800,0.966610715437679,0.975644460441769,0.957576970433588,0.966610715437679,1931646.28756941,0.0,1.0
1989-05-15,27.0,27.12,26.75,26.75,30600,0.975644460441769,0.979980658043732,0.966610715437679,0.966610715437679,846824.876785442,0.0,1.0
1989-05-16,26.62,26.87,26.5,26.62,43400,0.961913168035551,0.970946913039642,0.957576970433588,0.961913168035551,1201052.2762251,0.0,1.0
1989-05-17,26.87,26.87,26.62,26.75,20400,0.970946913039642,0.970946913039642,0.961913168035551,0.966610715437679,564549.917856961,0.0,1.0
1989-05-18,26.75,27.0,26.62,26.87,7800,0.966610715437679,0.975644460441769,0.961913168035551,0.970946913039642,215857.321533544,0.0,1.0
1989-05-19,26.75,27.0,26.62,26.62,62300,0.966610715437679,0.975644460441769,0.961913168035551,0.961913168035551,1724091.17071023,0.0,1.0
1989-05-22,26.75,26.87,26.5,26.75,42200,0.966610715437679,0.970946913039642,0.957576970433588,0.966610715437679,1167843.45752764,0.0,1.0
1989-05-23,27.12,27.12,26.5,26.5,24800,0.979980658043732,0.979980658043732,0.957576970433588,0.957576970433588,686315.586414345,0.0,1.0
1989-05-24,27.25,27.25,26.87,26.87,21800,0.984678205445859,0.984678205445859,0.970946913039642,0.970946913039642,603293.539670675,0.0,1.0
1989-05-25,27.0,27.25,26.87,26.87,34300,0.985400905046187,0.994524987500318,0.980656382170038,0.980656382170038,939820.529144524,0.27,1.0
1989-05-26,28.0,28.0,27.12,27.25,38600,1.02189723486271,1.02189723486271,0.98978046462417,0.994524987500318,1057640.59548043,0.0,1.0
1989-05-30,27.87,28.12,27.87,28.0,53100,1.01715271198656,1.0262767944407,1.01715271198656,1.02189723486271,1454940.81917127,0.0,1.0
1989-05-31,28.37,28.5,27.87,27.87,42500,1.03540087689483,1.04014539977097,1.01715271198656,1.01715271198656,1164500.65564554,0.0,1.0
1989-06-01,28.25,28.37,28.12,28.12,9200,1.03102131731684,1.03540087689483,1.0262767944407,1.0262767944407,252080.141927978,0.0,1.0
1989-06-02,28.5,28.5,28.12,28.5,77100,1.04014539977097,1.04014539977097,1.0262767944407,1.04014539977097,2112541.18941817,0.0,1.0
1989-06-05,28.25,28.5,28.12,28.5,32000,1.03102131731684,1.04014539977097,1.0262767944407,1.04014539977097,876800.493662533,0.0,1.0
1989-06-06,28.25,28.37,28.0,28.12,21100,1.03102131731684,1.03540087689483,1.02189723486271,1.0262767944407,578140.325508732,0.0,1.0
1989-06-07,28.5,28.62,28.12,28.37,97400,1.04014539977097,1.04452495934896,1.0262767944407,1.03540087689483,2668761.50258534,0.0,1.0
1989-06-08,28.37,28.5,28.25,28.37,11600,1.03540087689483,1.04014539977097,1.03102131731684,1.03540087689483,317840.178952666,0.0,1.0
1989-06-09,28.12,28.37,28.12,28.25,26700,1.0262767944407,1.03540087689483,1.0262767944407,1.03102131731684,731580.41189967,0.0,1.0
1989-06-12,28.0,28.12,27.87,28.12,19100,1.02189723486271,1.0262767944407,1.01715271198656,1.0262767944407,523340.294654823,0.0,1.0
1989-06-13,28.12,28.25,27.87,27.87,73000,1.0262767944407,1.03102131731684,1.01715271198656,1.01715271198656,2000201.12616764,0.0,1.0
1989-06-14,28.12,28.25,28.0,28.12,36500,1.0262767944407,1.03102131731684,1.02189723486271,1.0262767944407,1000100.56308382,0.0,1.0
1989-06-15,28.37,28.5,28.12,28.12,47600,1.03540087689483,1.04014539977097,1.0262767944407,1.0262767944407,1304240.73432301,0.0,1.0
1989-06-16,28.5,28.5,27.87,28.0,79600,1.04014539977097,1.04014539977097,1.01715271198656,1.02189723486271,2181041.22798555,0.0,1.0
1989-06-19,28.75,28.87,28.25,28.5,21400,1.04926948222511,1.05364904180309,1.03102131731684,1.04014539977097,586360.330136815,0.0,1.0
1989-06-20,28.62,28.87,28.62,28.87,19100,1.04452495934896,1.05364904180309,1.04452495934896,1.05364904180309,523340.294654821,0.0,1.0
1989-06-21,28.75,29.12,28.62,28.62,35400,1.04926948222511,1.06277312425722,1.04452495934896,1.04452495934896,969960.54611417,0.0,1.0
1989-06-22,28.87,28.87,28.37,28.75,17600,1.05364904180309,1.05364904180309,1.03540087689483,1.04926948222511,482240.271514391,0.0,1.0
1989-06-23,28.87,28.87,28.62,28.75,9900,1.05364904180309,1.05364904180309,1.04452495934896,1.04926948222511,271260.152726845,0.0,1.0
1989-06-26,29.0,29.0,28.75,28.87,14300,1.05839356467924,1.05839356467924,1.04926948222511,1.05364904180309,391820.220605442,0.0,1.0
1989-06-27,28.75,28.87,28.62,28.87,74200,1.04926948222511,1.05364904180309,1.04452495934896,1.05364904180309,2033081.14467998,0.0,1.0
1989-06-28,28.25,28.75,28.12,28.62,7800,1.03102131731684,1.04926948222511,1.0262767944407,1.04452495934896,213720.120330242,0.0,1.0
1989-06-29,27.25,28.12,27.25,28.0,11100,0.994524987500318,1.0262767944407,0.994524987500318,1.02189723486271,304140.17123919,0.0,1.0
1989-06-30,27.37,27.5,27.12,27.37,67500,0.998904547078301,1.00364906995445,0.98978046462417,0.998904547078301,1849501.0413194,0.0,1.0
1989-07-03,27.0,27.37,26.62,27.37,46900,0.985400905046187,0.998904547078301,0.971532299715907,0.998904547078301,1285060.72352414,0.0,1.0
1989-07-05,27.37,27.5,26.87,26.87,27100,0.998904547078301,1.00364906995445,0.980656382170038,0.980656382170038,742540.418070455,0.0,1.0
1989-07-06,27.62,27.87,27.5,27.87,16000,1.00802862953243,1.01715271198656,1.00364906995445,1.01715271198656,438400.246831266,0.0,1.0
1989-07-07,27.62,27.87,27.37,27.5,14800,1.00802862953243,1.01715271198656,0.998904547078301,1.00364906995445,405520.228318921,0.0,1.0
1989-07-10,27.62,27.75,27.5,27.75,11400,1.00802862953243,1.01277315240858,1.00364906995445,1.01277315240858,312360.175867277,0.0,1.0
1989-07-11,27.75,28.0,27.62,27.62,61900,1.01277315240858,1.02189723486271,1.00802862953243,1.00802862953243,1696060.95492846,0.0,1.0
1989-07-12,28.0,28.0,27.5,27.62,13400,1.02189723486271,1.02189723486271,1.00364906995445,1.00802862953243,367160.206721185,0.0,1.0
1989-07-13,28.25,28.5,27.75,27.75,17200,1.03102131731684,1.04014539977097,1.01277315240858,1.01277315240858,471280.265343611,0.0,1.0
1989-07-14,28.75,28.87,28.0,28.37,23100,1.04926948222511,1.05364904180309,1.02189723486271,1.03540087689483,632940.356362636,0.0,1.0
1989-07-17,28.5,28.75,28.37,28.62,7100,1.04014539977097,1.04926948222511,1.03540087689483,1.04452495934896,194540.109531375,0.0,1.0
1989-07-18,29.25,29.75,28.87,29.0,73500,1.06751764713337,1.08576581204163,1.05364904180309,1.05839356467924,2013901.13388112,0.0,1.0
1989-07-19,31.0,31.75,29.5,29.62,157300,1.13138622431229,1.15875847167468,1.0766417295875,1.08102128916548,4310022.42665987,0.0,1.0
1989-07-20,29.62,31.0,29.62,30.75,126600,1.08102128916548,1.13138622431229,1.08102128916548,1.12226214185816,3468841.95305239,0.0,1.0
1989-07-21,30.25,30.37,29.62,29.62,28300,1.10401397694989,1.10839353652788,1.08102128916548,1.08102128916548,775420.436582803,0.0,1.0
1989-07-24,30.75,31.12,30.25,30.37,76500,1.12226214185816,1.13576578389027,1.10401397694989,1.10839353652788,2096101.18016198,0.0,1.0
1989-07-25,31.37,31.37,30.37,30.87,77000,1.1448898663444,1.1448898663444,1.10839353652788,1.12664170143614,2109801.18787547,0.0,1.0
1989-07-26,31.25,31.75,31.0,31.12,25800,1.14051030676642,1.15875847167468,1.13138622431229,1.13576578389027,706920.398015414,0.0,1.0
1989-07-27,31.62,31.62,30.75,30.75,62200,1.15401394879853,1.15401394879853,1.12226214185816,1.12226214185816,1704280.95955655,0.0,1.0
1989-07-28,32.0,32.25,31.62,31.62,48200,1.16788255412881,1.17700663658295,1.15401394879853,1.15401394879853,1320680.74357919,0.0,1.0
1989-07-31,32.5,33.25,31.87,31.87,84300,1.18613071903708,1.21350296639947,1.16313803125267,1.16313803125267,2309821.30049222,0.0,1.0
1989-08-01,32.38,32.75,32.25,32.63,44300,1.18175115945909,1.19525480149121,1.17700663658295,1.19087524191322,1213820.68341407,0.0,1.0
1989-08-02,32.13,32.63,32.0,32.25,206600,1.17262707700496,1.19087524191322,1.16788255412881,1.17700663658295,5660843.18720872,0.0,1.0
1989-08-03,32.5,32.88,32.25,32.25,130800,1.18613071903708,1.19999932436736,1.17700663658295,1.17700663658295,3583922.01784558,0.0,1.0
1989-08-04,32.63,32.63,32.38,32.38,33200,1.19087524191322,1.19087524191322,1.18175115945909,1.18175115945909,909680.512174878,0.0,1.0
1989-08-07,34.13,34.38,32.5,32.5,77600,1.24561973663801,1.25474381909214,1.18613071903708,1.18613071903708,2126241.19713164,0.0,1.0
1989-08-08,33.38,34.25,33.25,34.13,68500,1.21824748927562,1.249999296216,1.21350296639947,1.24561973663801,1876901.05674635,0.0,1.0
1989-08-09,33.0,34.0,33.0,33.63,39000,1.20437888394534,1.24087521376186,1.20437888394534,1.22737157172975,1068600.60165121,0.0,1.0
1989-08-10,33.38,33.38,32.5,33.0,36200,1.21824748927562,1.21824748927562,1.18613071903708,1.20437888394534,991880.558455736,0.0,1.0
1989-08-11,33.88,33.88,33.5,33.63,29800,1.23649565418388,1.23649565418388,1.2226270488536,1.22737157172975,816520.459723232,0.0,1.0
1989-08-14,33.63,34.0,33.63,33.63,29900,1.22737157172975,1.24087521376186,1.22737157172975,1.22737157172975,819260.461265926,0.0,1.0
1989-08-15,33.75,34.0,33.5,33.88,10900,1.23175113130773,1.24087521376186,1.2226270488536,1.23649565418388,298660.1681538,0.0,1.0
1989-08-16,33.5,33.88,33.5,33.88,17900,1.2226270488536,1.23649565418388,1.2226270488536,1.23649565418388,490460.276142478,0.0,1.0
1989-08-17,33.13,33.75,32.75,33.75,40100,1.20912340682149,1.23175113130773,1.19525480149121,1.23175113130773,1098740.61862086,0.0,1.0
1989-08-18,33.0,33.13,32.75,32.88,22000,1.20437888394534,1.20912340682149,1.19525480149121,1.19999932436736,602800.339392989,0.0,1.0
1989-08-21,32.63,33.13,32.63,33.13,14600,1.19087524191322,1.20912340682149,1.19087524191322,1.20912340682149,400040.225233531,0.0,1.0
1989-08-22,33.0,33.0,32.5,32.75,15900,1.20437888394534,1.20437888394534,1.18613071903708,1.19525480149121,435660.245288569,0.0,1.0
1989-08-23,32.88,33.0,32.63,33.0,50800,1.19999932436736,1.20437888394534,1.19087524191322,1.20437888394534,1391920.78368926,0.0,1.0
1989-08-24,33.63,33.63,32.88,33.0,38900,1.22737157172975,1.22737157172975,1.19999932436736,1.20437888394534,1065860.60010851,0.0,1.0
1989-08-25,33.75,33.88,33.5,33.63,19700,1.23175113130773,1.23649565418388,1.2226270488536,1.22737157172975,539780.303910996,0.0,1.0
1989-08-28,33.5,33.75,33.0,33.13,9900,1.23284602120223,1.24204636464404,1.21444533431861,1.21922951290835,269011.696753976,0.28,1.0
1989-08-29,33.63,33.75,33.38,33.38,10800,1.23763019979197,1.24204636464404,1.22842985635016,1.22842985635016,293467.305549792,0.0,1.0
1989-08-30,33.63,33.88,33.38,33.63,38100,1.23763019979197,1.24683054323378,1.22842985635016,1.23763019979197,1035287.43902288,0.0,1.0
1989-08-31,33.88,34.0,33.5,33.75,10000,1.24683054323378,1.25124670808584,1.23284602120223,1.24204636464404,271728.986620177,0.0,1.0
1989-09-01,34.0,34.0,33.88,33.88,19800,1.25124670808584,1.25124670808584,1.24683054323378,1.24683054323378,538023.393507954,0.0,1.0
1989-09-05,33.75,34.0,33.63,33.75,20300,1.24204636464404,1.25124670808584,1.23763019979197,1.24204636464404,551609.84283896,0.0,1.0
1989-09-06,32.88,33.88,32.63,33.88,28300,1.21002916946655,1.24683054323378,1.20082882602474,1.24683054323378,768993.032135101,0.0,1.0
1989-09-07,32.63,33.25,32.63,33.25,14400,1.20082882602474,1.22364567776042,1.20082882602474,1.22364567776042,391289.740733056,0.0,1.0
1989-09-08,32.13,32.88,32.13,32.88,16500,1.18242813914112,1.21002916946655,1.18242813914112,1.21002916946655,448352.827923295,0.0,1.0
1989-09-11,31.87,32.13,31.5,31.87,25000,1.17285978196164,1.18242813914112,1.15924327366777,1.17285978196164,679322.466550446,0.0,1.0
1989-09-12,31.62,32.0,31.62,32.0,6700,1.16365943851984,1.17764396055138,1.16365943851984,1.17764396055138,182058.421035518,0.0,1.0
1989-09-13,30.87,31.37,30.75,31.37,82000,1.13605840819441,1.15445909507803,1.13164224334234,1.15445909507803,2228177.69028546,0.0,1.0
1989-09-14,31.25,31.5,30.87,30.87,16300,1.15004293022596,1.15924327366777,1.13605840819441,1.13605840819441,442918.24819089,0.0,1.0
1989-09-15,31.37,31.37,30.87,31.0,48900,1.15445909507803,1.15445909507803,1.13605840819441,1.14084258678415,1328754.74457267,0.0,1.0
1989-09-18,31.37,31.75,31.25,31.37,15500,1.15445909507803,1.16844361710958,1.15004293022596,1.15445909507803,421179.929261275,0.0,1.0
1989-09-19,30.87,31.37,30.87,31.12,27800,1.13605840819441,1.15445909507803,1.13605840819441,1.14525875163622,755406.582804096,0.0,1.0
1989-09-20,31.25,31.25,30.62,30.87,25500,1.15004293022596,1.15004293022596,1.1268580647526,1.13605840819441,692908.915881453,0.0,1.0
1989-09-21,31.37,31.5,31.0,31.25,31800,1.15445909507803,1.15924327366777,1.14084258678415,1.15004293022596,864098.177452164,0.0,1.0
1989-09-22,31.0,31.5,30.75,31.37,15000,1.14084258678415,1.15924327366777,1.13164224334234,1.15445909507803,407593.479930268,0.0,1.0
1989-09-25,29.87,30.87,29.87,30.87,127800,1.09925703442718,1.13605840819441,1.09925703442718,1.13605840819441,3472696.44900588,0.0,1.0
1989-09-26,29.62,30.37,29.62,29.87,31800,1.09005669098537,1.1176577213108,1.09005669098537,1.09925703442718,864098.177452169,0.0,1.0
1989-09-27,29.62,30.12,29.62,29.75,11600,1.09005669098537,1.10845737786899,1.09005669098537,1.09484086957511,315205.624479407,0.0,1.0
1989-09-28,29.37,29.75,29.25,29.62,284200,1.08085634754357,1.09484086957511,1.0764401826915,1.09005669098537,7722537.79974543,0.0,1.0
1989-09-29,29.37,29.75,29.25,29.62,11800,1.08085634754357,1.09484086957511,1.0764401826915,1.09005669098537,320640.204211809,0.0,1.0
1989-10-02,30.0,30.0,29.25,29.25,10400,1.10404121301692,1.10404121301692,1.0764401826915,1.0764401826915,282598.146084985,0.0,1.0
1989-10-03,30.25,30.25,30.0,30.0,7800,1.11324155645873,1.11324155645873,1.10404121301692,1.10404121301692,211948.609563739,0.0,1.0
1989-10-04,30.37,30.62,30.12,30.37,6900,1.1176577213108,1.1268580647526,1.10845737786899,1.1176577213108,187493.000767922,0.0,1.0
1989-10-05,30.37,30.87,30.25,30.25,27200,1.1176577213108,1.13605840819441,1.11324155645873,1.11324155645873,739102.843606882,0.0,1.0
1989-10-06,29.62,30.37,29.5,30.37,17700,1.09005669098537,1.1176577213108,1.08564052613331,1.1176577213108,480960.306317716,0.0,1.0
1989-10-09,29.75,30.0,29.75,29.87,2900,1.09484086957511,1.10404121301692,1.09484086957511,1.09925703442718,78801.4061198519,0.0,1.0
1989-10-10,30.0,30.0,29.5,29.62,12500,1.10404121301692,1.10404121301692,1.08564052613331,1.09005669098537,339661.233275223,0.0,1.0
1989-10-11,30.0,30.12,29.75,30.0,60600,1.10404121301692,1.10845737786899,1.09484086957511,1.10404121301692,1646677.65891828,0.0,1.0
1989-10-12,29.5,29.75,29.25,29.75,16900,1.08564052613331,1.09484086957511,1.0764401826915,1.09484086957511,459221.987388099,0.0,1.0
1989-10-13,29.25,29.75,29.25,29.37,25000,1.0764401826915,1.09484086957511,1.0764401826915,1.08085634754357,679322.466550444,0.0,1.0
1989-10-16,29.37,29.5,27.75,28.87,80400,1.08085634754357,1.08564052613331,1.02123812204065,1.06245566065995,2184701.05242622,0.0,1.0
1989-10-17,29.0,29.25,28.75,29.12,19100,1.06723983924969,1.0764401826915,1.05803949580788,1.07165600410176,519002.36444454,0.0,1.0
1989-10-18,29.0,29.25,28.75,28.87,13700,1.06723983924969,1.0764401826915,1.05803949580788,1.06245566065995,372268.711669644,0.0,1.0
1989-10-19,29.12,29.37,29.0,29.12,18300,1.07165600410176,1.08085634754357,1.06723983924969,1.07165600410176,497264.045514925,0.0,1.0
1989-10-20,29.12,29.25,28.75,29.25,4400,1.07165600410176,1.0764401826915,1.05803949580788,1.0764401826915,119560.754112878,0.0,1.0
1989-10-23,28.87,29.25,28.62,29.12,7400,1.06245566065995,1.0764401826915,1.05325531721814,1.07165600410176,201079.450098932,0.0,1.0
1989-10-24,27.75,28.87,27.62,28.62,22900,1.02123812204065,1.06245566065995,1.01645394345091,1.05325531721814,622259.379360209,0.0,1.0
1989-10-25,28.25,28.5,28.0,28.0,43200,1.03963880892427,1.04883915236608,1.03043846548246,1.03043846548246,1173869.22219917,0.0,1.0
1989-10-26,27.87,28.37,27.75,28.12,120400,1.02565428689272,1.04405497377634,1.02123812204065,1.03485463033453,3271616.99890694,0.0,1.0
1989-10-27,27.37,28.12,27.25,28.12,21700,1.0072536000091,1.03485463033453,1.00283743515704,1.03485463033453,589651.900965789,0.0,1.0
1989-10-30,27.62,27.75,27.37,27.5,9400,1.01645394345091,1.02123812204065,1.0072536000091,1.01203777859884,255425.247422968,0.0,1.0
1989-10-31,29.5,29.62,27.5,27.75,44900,1.08564052613331,1.09005669098537,1.01203777859884,1.02123812204065,1220063.14992459,0.0,1.0
1989-11-01,29.62,29.62,29.25,29.37,24600,1.09005669098537,1.09005669098537,1.0764401826915,1.08085634754357,668453.30708564,0.0,1.0
1989-11-02,29.62,29.75,29.5,29.62,30900,1.09005669098537,1.09484086957511,1.08564052613331,1.09005669098537,839642.568656353,0.0,1.0
1989-11-03,29.62,29.87,29.62,29.87,39100,1.09005669098537,1.09925703442718,1.09005669098537,1.09925703442718,1062460.3376849,0.0,1.0
1989-11-06,29.5,29.62,29.25,29.37,26900,1.08564052613331,1.09005669098537,1.0764401826915,1.08085634754357,730950.974008276,0.0,1.0
1989-11-07,29.87,30.0,29.62,29.62,20200,1.09925703442718,1.10404121301692,1.09005669098537,1.09005669098537,548892.55297276,0.0,1.0
1989-11-08,29.87,30.0,29.75,29.75,7100,1.09925703442718,1.10404121301692,1.09484086957511,1.09484086957511,192927.580500327,0.0,1.0
1989-11-09,29.87,30.0,29.75,29.75,9300,1.09925703442718,1.10404121301692,1.09484086957511,1.09484086957511,252707.957556766,0.0,1.0
1989-11-10,30.0,30.0,29.75,29.87,17600,1.10404121301692,1.10404121301692,1.09484086957511,1.09925703442718,478243.016451514,0.0,1.0
1989-11-13,30.37,30.37,29.75,30.0,8400,1.1176577213108,1.1176577213108,1.09484086957511,1.10404121301692,228252.348760949,0.0,1.0
1989-11-14,30.25,30.62,30.25,30.37,66100,1.11324155645873,1.1268580647526,1.11324155645873,1.1176577213108,1796128.60155937,0.0,1.0
1989-11-15,30.62,30.75,30.37,30.5,8500,1.1268580647526,1.13164224334234,1.1176577213108,1.12244189990054,230969.638627152,0.0,1.0
1989-11-16,30.75,30.87,30.37,30.75,14000,1.13164224334234,1.13605840819441,1.1176577213108,1.13164224334234,380420.58126825,0.0,1.0
1989-11-17,30.5,30.75,30.37,30.5,10600,1.12244189990054,1.13164224334234,1.1176577213108,1.12244189990054,288032.725817388,0.0,1.0
1989-11-20,30.25,30.5,30.25,30.5,44200,1.11324155645873,1.12244189990054,1.11324155645873,1.12244189990054,1201042.12086119,0.0,1.0
1989-11-21,30.25,30.5,30.12,30.25,129900,1.11324155645873,1.12244189990054,1.10845737786899,1.11324155645873,3529759.53619611,0.0,1.0
1989-11-22,30.5,30.5,30.25,30.37,14200,1.12244189990054,1.12244189990054,1.11324155645873,1.1176577213108,385855.161000651,0.0,1.0
1989-11-24,30.25,30.37,30.25,30.25,4400,1.11324155645873,1.1176577213108,1.11324155645873,1.11324155645873,119560.754112878,0.0,1.0
1989-11-27,30.25,30.5,29.87,29.87,5500,1.12354594111355,1.13283144475912,1.10943197557229,1.10943197557229,148080.282177963,0.28,1.0
1989-11-28,30.25,30.37,30.12,30.12,7800,1.12354594111355,1.12800298286343,1.11871747921786,1.11871747921786,210004.763816021,0.0,1.0
1989-11-29,30.5,30.5,30.25,30.37,6400,1.13283144475912,1.13283144475912,1.12354594111355,1.12800298286343,172311.601079812,0.0,1.0
1989-11-30,30.5,30.62,30.25,30.25,24100,1.13283144475912,1.13728848650899,1.12354594111355,1.12354594111355,648860.872816165,0.0,1.0
1989-12-01,30.75,30.75,30.5,30.5,23400,1.14211694840469,1.14211694840469,1.13283144475912,1.13283144475912,630014.291448059,0.0,1.0
1989-12-04,29.75,30.75,29.75,30.75,16900,1.10497493382242,1.14211694840469,1.10497493382242,1.14211694840469,455010.321601377,0.0,1.0
1989-12-05,28.87,29.75,28.87,29.62,29800,1.07228996099003,1.10497493382242,1.07228996099003,1.10014647192673,802325.892527869,0.0,1.0
1989-12-06,29.37,29.5,28.87,28.87,33000,1.09086096828116,1.09568943017685,1.07228996099003,1.07228996099003,888481.693067777,0.0,1.0
1989-12-07,29.0,29.62,29.0,29.62,22600,1.07711842288572,1.10014647192673,1.07711842288572,1.10014647192673,608475.341313085,0.0,1.0
1989-12-08,29.37,29.37,29.0,29.0,34500,1.09086096828116,1.09086096828116,1.07711842288572,1.07711842288572,928867.224570858,0.0,1.0
1989-12-11,29.62,29.62,29.25,29.5,47300,1.10014647192673,1.10014647192673,1.08640392653129,1.09568943017685,1273490.42673048,0.0,1.0
1989-12-12,30.37,30.62,29.5,29.75,69000,1.12800298286343,1.13728848650899,1.09568943017685,1.10497493382242,1857734.44914171,0.0,1.0
1989-12-13,30.87,30.87,30.37,30.37,67800,1.14657399015456,1.14657399015456,1.12800298286343,1.12800298286343,1825426.02393925,0.0,1.0
1989-12-14,31.0,31.37,30.62,30.62,50100,1.15140245205025,1.16514499744569,1.13728848650899,1.13728848650899,1348876.7522029,0.0,1.0
1989-12-15,31.5,31.5,31.12,31.37,38300,1.16997345934139,1.16997345934139,1.15585949380013,1.16514499744569,1031177.23771199,0.0,1.0
1989-12-18,31.75,32.25,31.62,31.62,15900,1.17925896298695,1.19782997027809,1.17443050109126,1.17443050109126,428086.633932658,0.0,1.0
1989-12-19,32.25,32.5,31.75,31.75,29500,1.19782997027809,1.20711547392365,1.17925896298695,1.17925896298695,794248.786227253,0.0,1.0
1989-12-20,32.38,32.5,32.13,32.25,26100,1.20265843217378,1.20711547392365,1.19337292852821,1.19782997027809,702708.248153607,0.0,1.0
1989-12-21,32.38,32.5,32.38,32.5,31200,1.20265843217378,1.20711547392365,1.20265843217378,1.20711547392365,840019.055264081,0.0,1.0
1989-12-22,32.38,32.63,32.25,32.5,20000,1.20265843217378,1.21194393581935,1.19782997027809,1.20711547392365,538473.753374411,0.0,1.0
1989-12-26,32.5,32.63,32.38,32.38,3100,1.20711547392365,1.21194393581935,1.20265843217378,1.20265843217378,83463.4317730339,0.0,1.0
1989-12-27,32.75,32.75,32.5,32.5,7200,1.21640097756922,1.21640097756922,1.20711547392365,1.20711547392365,193850.551214788,0.0,1.0
1989-12-28,33.0,33.0,32.63,32.75,36400,1.22568648121479,1.22568648121479,1.21194393581935,1.21640097756922,980022.231141424,0.0,1.0
1989-12-29,33.63,33.88,33.0,33.0,35600,1.24908595040161,1.25837145404718,1.22568648121479,1.22568648121479,958483.281006454,0.0,1.0
1990-01-02,33.88,33.88,33.0,33.63,53600,1.25837145404718,1.25837145404718,1.22568648121479,1.24908595040161,1443109.65904342,0.0,1.0
1990-01-03,32.88,33.88,32.88,33.88,29400,1.22122943946491,1.25837145404718,1.22122943946491,1.25837145404718,791556.417460387,0.0,1.0
1990-01-04,33.25,33.25,33.0,33.0,31100,1.23497198486035,1.23497198486035,1.22568648121479,1.22568648121479,837326.68649721,0.0,1.0
1990-01-05,33.5,33.75,33.25,33.25,25100,1.24425748850592,1.25354299215149,1.23497198486035,1.23497198486035,675784.560484885,0.0,1.0
1990-01-08,34.0,34.13,33.38,33.38,87700,1.26282849579705,1.26765695769275,1.23980044675605,1.23980044675605,2361207.4085468,0.0,1.0
1990-01-09,34.0,34.5,34.0,34.13,46000,1.26282849579705,1.28139950308819,1.26282849579705,1.26765695769275,1238489.63276115,0.0,1.0
1990-01-10,34.25,34.5,34.0,34.0,59100,1.27211399944262,1.28139950308819,1.26282849579705,1.26282849579705,1591189.94122138,0.0,1.0
1990-01-11,34.0,34.38,34.0,34.13,37900,1.26282849579705,1.27694246133831,1.26282849579705,1.26765695769275,1020407.76264451,0.0,1.0
1990-01-12,33.75,34.13,33.75,34.0,69200,1.25354299215149,1.26765695769275,1.25354299215149,1.26282849579705,1863119.18667545,0.0,1.0
1990-01-15,33.5,33.63,33.38,33.63,34800,1.24425748850592,1.24908595040161,1.23980044675605,1.24908595040161,936944.330871474,0.0,1.0
1990-01-16,33.25,33.5,33.13,33.38,31800,1.23497198486035,1.24425748850592,1.23051494311048,1.23980044675605,856173.267865315,0.0,1.0
1990-01-17,33.13,33.13,33.0,33.13,23000,1.23051494311048,1.23051494311048,1.22568648121479,1.23051494311048,619244.816380573,0.0,1.0
1990-01-18,33.13,33.25,32.75,33.0,26600,1.23051494311048,1.23497198486035,1.21640097756922,1.22568648121479,716170.091987967,0.0,1.0
1990-01-19,33.13,33.38,33.13,33.38,24000,1.23051494311048,1.23980044675605,1.23051494311048,1.23980044675605,646168.504049293,0.0,1.0
1990-01-22,32.5,33.13,32.5,33.0,32400,1.20711547392365,1.23051494311048,1.20711547392365,1.22568648121479,872327.480466547,0.0,1.0
1990-01-23,32.63,32.88,32.63,32.63,20400,1.21194393581935,1.22122943946491,1.21194393581935,1.21194393581935,549243.228441898,0.0,1.0
1990-01-24,31.25,32.63,31.25,32.63,35200,1.16068795569582,1.21194393581935,1.16068795569582,1.21194393581935,947713.805938963,0.0,1.0
1990-01-25,30.63,31.25,30.38,31.13,19700,1.13765990665482,1.16068795569582,1.12837440300925,1.15623091394595,530396.647073792,0.0,1.0
1990-01-26,30.63,31.0,30.25,30.5,23900,1.13765990665482,1.15140245205025,1.12354594111355,1.13283144475912,643476.135282418,0.0,1.0
1990-01-29,30.75,31.13,30.5,30.75,59000,1.14211694840469,1.15623091394595,1.13283144475912,1.14211694840469,1588497.57245451,0.0,1.0
1990-01-30,30.25,30.75,30.25,30.5,17400,1.12354594111355,1.14211694840469,1.12354594111355,1.13283144475912,468472.165435739,0.0,1.0
1990-01-31,31.13,31.13,30.38,30.38,28100,1.15623091394595,1.15623091394595,1.12837440300925,1.12837440300925,756555.623491046,0.0,1.0
1990-02-01,31.13,31.13,31.0,31.0,19100,1.15623091394595,1.15623091394595,1.15140245205025,1.15140245205025,514242.434472561,0.0,1.0
1990-02-02,31.13,31.13,31.0,31.0,26300,1.15623091394595,1.15623091394595,1.15140245205025,1.15140245205025,708092.985687349,0.0,1.0
1990-02-05,30.63,30.88,30.63,30.75,20800,1.13765990665482,1.14694541030038,1.13765990665482,1.14211694840469,560012.703509385,0.0,1.0
1990-02-06,30.5,30.75,30.5,30.63,10800,1.13283144475912,1.14211694840469,1.13283144475912,1.13765990665482,290775.826822182,0.0,1.0
1990-02-07,30.13,30.25,30.0,30.25,28300,1.11908889936368,1.12354594111355,1.11426043746799,1.12354594111355,761940.361024792,0.0,1.0
1990-02-08,30.13,30.25,30.13,30.13,15000,1.11908889936368,1.12354594111355,1.11908889936368,1.11908889936368,403855.315030809,0.0,1.0
1990-02-09,30.38,30.38,30.13,30.25,21400,1.12837440300925,1.12837440300925,1.11908889936368,1.12354594111355,576166.916110619,0.0,1.0
1990-02-12,30.25,30.88,30.25,30.38,40300,1.12354594111355,1.14694541030038,1.12354594111355,1.12837440300925,1085024.61304944,0.0,1.0
1990-02-13,29.88,30.13,29.63,30.13,19000,1.10980339571812,1.11908889936368,1.10051789207255,1.11908889936368,511550.065705688,0.0,1.0
1990-02-14,29.75,30.0,29.63,29.75,10600,1.10497493382242,1.11426043746799,1.10051789207255,1.10497493382242,285391.089288438,0.0,1.0
1990-02-15,29.5,29.63,29.25,29.25,16000,1.09568943017685,1.10051789207255,1.08640392653129,1.08640392653129,430779.00269953,0.0,1.0
1990-02-16,29.13,29.5,29.13,29.5,12700,1.08194688478142,1.09568943017685,1.08194688478142,1.09568943017685,341930.833392749,0.0,1.0
1990-02-20,28.88,29.13,28.75,29.13,28900,1.07266138113585,1.08194688478142,1.06783291924015,1.08194688478142,778094.573626023,0.0,1.0
1990-02-21,29.25,29.25,28.63,28.75,17300,1.08640392653129,1.08640392653129,1.06337587749028,1.06783291924015,465779.796668864,0.0,1.0
1990-02-22,28.25,29.5,28.25,29.38,19100,1.04926191194902,1.09568943017685,1.04926191194902,1.09123238842698,514242.434472563,0.0,1.0
1990-02-23,28.38,28.63,28.13,28.13,9100,1.06449013792775,1.07386725330766,1.05511302254784,1.05511302254784,242611.923585081,0.28,1.0
1990-02-26,29.0,29.13,28.38,28.38,19200,1.08774538406994,1.09262148406749,1.06449013792775,1.06449013792775,511884.498113576,0.0,1.0
1990-02-27,29.88,30.13,29.0,29.0,25800,1.12075283020723,1.13012994558714,1.08774538406994,1.08774538406994,687844.79434012,0.0,1.0
1990-02-28,30.25,30.63,30.0,30.0,12800,1.1346309609695,1.14888417634697,1.12525384558959,1.12525384558959,341256.332075719,0.0,1.0
1990-03-01,30.13,30.88,30.13,30.5,16000,1.13012994558714,1.15826129172688,1.13012994558714,1.14400807634941,426570.415094649,0.0,1.0
1990-03-02,30.63,30.75,30.25,30.38,12400,1.14888417634697,1.15338519172933,1.1346309609695,1.13950706096706,330592.071698352,0.0,1.0
1990-03-05,30.13,30.63,30.13,30.38,11600,1.13012994558714,1.14888417634697,1.13012994558714,1.13950706096706,309263.550943621,0.0,1.0
1990-03-06,30.0,30.38,29.88,30.38,16000,1.12525384558959,1.13950706096706,1.12075283020723,1.13950706096706,426570.415094648,0.0,1.0
1990-03-07,29.13,29.88,29.13,29.75,8200,1.09262148406749,1.12075283020723,1.09262148406749,1.11587673020968,218617.337736007,0.0,1.0
1990-03-08,29.75,29.88,29.25,29.25,22300,1.11587673020968,1.12075283020723,1.09712249944985,1.09712249944985,594532.516038164,0.0,1.0
1990-03-09,29.88,30.0,29.63,29.75,17100,1.12075283020723,1.12525384558959,1.11137571482732,1.11587673020968,455897.131132405,0.0,1.0
1990-03-12,30.13,30.13,29.63,29.75,5300,1.13012994558714,1.13012994558714,1.11137571482732,1.11587673020968,141301.450000103,0.0,1.0
1990-03-13,29.13,30.13,29.0,30.13,28600,1.09262148406749,1.13012994558714,1.08774538406994,1.13012994558714,762494.616981684,0.0,1.0
1990-03-14,29.5,29.63,29.13,29.13,8800,1.10649961482976,1.11137571482732,1.09262148406749,1.09262148406749,234613.728302057,0.0,1.0
1990-03-15,29.63,29.75,29.5,29.75,14100,1.11137571482732,1.11587673020968,1.10649961482976,1.11587673020968,375915.178302158,0.0,1.0
1990-03-16,29.88,30.0,29.63,29.88,15100,1.12075283020723,1.12525384558959,1.11137571482732,1.12075283020723,402575.829245574,0.0,1.0
1990-03-19,30.5,30.5,29.5,29.63,26900,1.14400807634941,1.14400807634941,1.10649961482976,1.11137571482732,717171.510377881,0.0,1.0
1990-03-20,30.25,31.0,30.25,30.5,30300,1.1346309609695,1.16276230710924,1.1346309609695,1.14400807634941,807817.723585491,0.0,1.0
1990-03-21,29.88,30.38,29.88,30.13,6000,1.12075283020723,1.13950706096706,1.12075283020723,1.13012994558714,159963.905660493,0.0,1.0
1990-03-22,29.88,30.0,29.88,29.88,13500,1.12075283020723,1.12525384558959,1.12075283020723,1.12075283020723,359918.78773611,0.0,1.0
1990-03-23,29.75,29.88,29.63,29.88,5200,1.11587673020968,1.12075283020723,1.11137571482732,1.12075283020723,138635.38490576,0.0,1.0
1990-03-26,30.75,30.88,29.88,29.88,18000,1.15338519172933,1.15826129172688,1.12075283020723,1.12075283020723,479891.716981479,0.0,1.0
1990-03-27,31.25,31.25,30.5,30.5,16000,1.17213942248915,1.17213942248915,1.14400807634941,1.14400807634941,426570.41509465,0.0,1.0
1990-03-28,31.0,31.13,30.75,31.13,9600,1.16276230710924,1.1676384071068,1.15338519172933,1.1676384071068,255942.249056789,0.0,1.0
1990-03-29,31.13,31.25,30.88,31.0,29700,1.1676384071068,1.17213942248915,1.15826129172688,1.16276230710924,791821.333019438,0.0,1.0
1990-03-30,31.25,31.5,31.13,31.25,13100,1.17213942248915,1.18151653786907,1.1676384071068,1.17213942248915,349254.527358745,0.0,1.0
1990-04-02,31.5,31.5,31.13,31.5,27900,1.18151653786907,1.18151653786907,1.1676384071068,1.18151653786907,743832.161321292,0.0,1.0
1990-04-03,32.38,32.5,31.5,31.5,70400,1.21452398400636,1.21902499938872,1.18151653786907,1.18151653786907,1876909.82641646,0.0,1.0
1990-04-04,32.0,32.63,31.88,32.25,28500,1.20027076862889,1.22390109938628,1.19576975324654,1.20964788400881,759828.551887345,0.0,1.0
1990-04-05,32.38,32.5,32.13,32.25,14100,1.21452398400636,1.21902499938872,1.20514686862645,1.20964788400881,375915.17830216,0.0,1.0
1990-04-06,31.88,32.5,31.63,32.5,37600,1.19576975324654,1.21902499938872,1.18639263786662,1.21902499938872,1002440.47547242,0.0,1.0
1990-04-09,32.0,32.25,31.75,31.75,26200,1.20027076862889,1.20964788400881,1.19089365324898,1.19089365324898,698509.054717489,0.0,1.0
1990-04-10,31.75,32.25,31.75,32.0,18800,1.19089365324898,1.20964788400881,1.19089365324898,1.20027076862889,501220.237736212,0.0,1.0
1990-04-11,32.0,32.13,31.75,31.88,7700,1.20027076862889,1.20514686862645,1.19089365324898,1.19576975324654,205287.0122643,0.0,1.0
1990-04-12,32.13,32.25,31.88,31.88,2500,1.20514686862645,1.20964788400881,1.19576975324654,1.19576975324654,66651.6273585388,0.0,1.0
1990-04-16,31.75,32.25,31.75,32.13,20700,1.19089365324898,1.20964788400881,1.19089365324898,1.20514686862645,551875.474528702,0.0,1.0
1990-04-17,31.75,31.88,31.63,31.75,19300,1.19089365324898,1.19576975324654,1.18639263786662,1.19089365324898,514550.56320792,0.0,1.0
1990-04-18,31.25,32.0,31.13,32.0,31900,1.17213942248915,1.20027076862889,1.1676384071068,1.20027076862889,850474.765094958,0.0,1.0
1990-04-19,31.38,31.63,31.25,31.25,17500,1.17701552248671,1.18639263786662,1.17213942248915,1.17213942248915,466561.391509771,0.0,1.0
1990-04-20,30.75,31.5,30.75,31.25,23400,1.15338519172933,1.18151653786907,1.15338519172933,1.17213942248915,623859.232075922,0.0,1.0
1990-04-23,30.75,30.88,30.5,30.75,13800,1.15338519172933,1.15826129172688,1.14400807634941,1.15338519172933,367916.983019134,0.0,1.0
1990-04-24,30.5,30.63,30.5,30.5,14200,1.14400807634941,1.14888417634697,1.14400807634941,1.14400807634941,378581.243396502,0.0,1.0
1990-04-25,31.13,31.25,30.63,30.88,18400,1.1676384071068,1.17213942248915,1.14888417634697,1.15826129172688,490555.977358844,0.0,1.0
1990-04-26,31.5,31.63,31.25,31.25,11800,1.18151653786907,1.18639263786662,1.17213942248915,1.17213942248915,314595.681132303,0.0,1.0
1990-04-27,31.5,31.63,31.38,31.5,11000,1.18151653786907,1.18639263786662,1.17701552248671,1.18151653786907,293267.16037757,0.0,1.0
1990-04-30,31.88,31.88,31.25,31.25,20400,1.19576975324654,1.19576975324654,1.17213942248915,1.17213942248915,543877.279245675,0.0,1.0
1990-05-01,31.75,31.88,31.5,31.63,19300,1.19089365324898,1.19576975324654,1.18151653786907,1.18639263786662,514550.56320792,0.0,1.0
1990-05-02,32.25,32.25,31.63,31.63,15300,1.20964788400881,1.20964788400881,1.18639263786662,1.18639263786662,407907.959434257,0.0,1.0
1990-05-03,32.5,32.75,32.38,32.5,11400,1.21902499938872,1.22840211476863,1.21452398400636,1.21902499938872,303931.420754937,0.0,1.0
1990-05-04,32.63,32.75,32.5,32.5,16500,1.22390109938628,1.22840211476863,1.21902499938872,1.21902499938872,439900.740566355,0.0,1.0
1990-05-07,33.13,33.25,32.63,32.63,18500,1.2426553301461,1.24715634552846,1.22390109938628,1.22390109938628,493222.042453188,0.0,1.0
1990-05-08,32.75,33.0,32.63,33.0,32700,1.22840211476863,1.23777923014855,1.22390109938628,1.23777923014855,871803.28584969,0.0,1.0
1990-05-09,32.5,32.75,32.25,32.75,15600,1.21902499938872,1.22840211476863,1.20964788400881,1.22840211476863,415906.154717282,0.0,1.0
1990-05-10,32.13,32.75,32.13,32.5,11300,1.20514686862645,1.22840211476863,1.20514686862645,1.21902499938872,301265.355660595,0.0,1.0
1990-05-11,32.38,32.5,31.88,32.25,34700,1.21452398400636,1.21902499938872,1.19576975324654,1.20964788400881,925124.58773652,0.0,1.0
1990-05-14,33.0,33.13,32.38,32.38,54800,1.23777923014855,1.2426553301461,1.21452398400636,1.21452398400636,1461003.67169917,0.0,1.0
1990-05-15,32.38,32.88,32.13,32.75,24300,1.21452398400636,1.23327821476619,1.20514686862645,1.22840211476863,647853.817924998,0.0,1.0
1990-05-16,32.13,32.38,32.0,32.38,12400,1.20514686862645,1.21452398400636,1.20027076862889,1.21452398400636,330592.071698352,0.0,1.0
1990-05-17,32.0,32.38,31.88,32.13,9500,1.20027076862889,1.21452398400636,1.19576975324654,1.20514686862645,253276.183962448,0.0,1.0
1990-05-18,32.0,32.25,31.75,31.88,18600,1.20027076862889,1.20964788400881,1.19089365324898,1.19576975324654,495888.10754753,0.0,1.0
1990-05-21,32.0,32.13,31.75,31.88,23500,1.20027076862889,1.20514686862645,1.19089365324898,1.19576975324654,626525.297170267,0.0,1.0
1990-05-22,31.0,31.88,30.75,31.75,60200,1.16276230710924,1.19576975324654,1.15338519172933,1.19089365324898,1604971.18679362,0.0,1.0
1990-05-23,31.13,31.13,30.63,31.13,52900,1.1676384071068,1.1676384071068,1.14888417634697,1.1676384071068,1410348.43490668,0.0,1.0
1990-05-24,30.88,31.13,30.88,31.0,55200,1.15826129172688,1.1676384071068,1.15826129172688,1.16276230710924,1471667.93207654,0.0,1.0
1990-05-25,30.5,30.63,30.5,30.5,4300,1.15451044557492,1.15943130976917,1.15451044557492,1.15451044557492,113597.932788465,0.28,1.0
1990-05-29,31.0,31.0,30.5,30.5,43800,1.17343684632205,1.17343684632205,1.15451044557492,1.15451044557492,1157113.82700808,0.0,1.0
1990-05-30,30.63,31.0,30.63,31.0,32700,1.15943130976917,1.17343684632205,1.15943130976917,1.17343684632205,863872.651670419,0.0,1.0
1990-05-31,30.75,30.88,30.5,30.63,21600,1.16397364594848,1.16889451014274,1.15451044557492,1.15943130976917,570631.476332754,0.0,1.0
1990-06-01,30.13,30.88,30.0,30.88,28000,1.14050490902204,1.16889451014274,1.13558404482779,1.16889451014274,739707.469320237,0.0,1.0
1990-06-04,30.75,30.75,30.38,30.38,40700,1.16397364594848,1.16397364594848,1.14996810939561,1.14996810939561,1075217.64290477,0.0,1.0
1990-06-05,30.13,30.63,29.88,30.5,27800,1.14050490902204,1.15943130976917,1.13104170864848,1.15451044557492,734423.844539378,0.0,1.0
1990-06-06,29.88,30.25,29.88,30.0,73500,1.13104170864848,1.14504724520135,1.13104170864848,1.13558404482779,1941732.10696561,0.0,1.0
1990-06-07,30.25,30.38,30.0,30.0,37600,1.14504724520135,1.14996810939561,1.13558404482779,1.13558404482779,993321.458801462,0.0,1.0
1990-06-08,30.0,30.25,30.0,30.13,29200,1.13558404482779,1.14504724520135,1.13558404482779,1.14050490902204,771409.218005387,0.0,1.0
1990-06-11,30.38,30.5,30.13,30.13,79700,1.14996810939561,1.15451044557492,1.14050490902204,1.14050490902204,2105524.47517224,0.0,1.0
1990-06-12,30.5,30.75,30.25,30.63,29700,1.15451044557492,1.16397364594848,1.14504724520135,1.15943130976917,784618.279957534,0.0,1.0
1990-06-13,30.25,30.5,30.13,30.5,6600,1.14504724520135,1.15451044557492,1.14050490902204,1.15451044557492,174359.617768342,0.0,1.0
1990-06-14,30.38,30.38,30.13,30.38,33000,1.14996810939561,1.14996810939561,1.14050490902204,1.14996810939561,871798.088841704,0.0,1.0
1990-06-15,30.13,30.25,30.13,30.13,85900,1.14050490902204,1.14504724520135,1.14050490902204,1.14050490902204,2269316.84337887,0.0,1.0
1990-06-18,30.0,30.13,30.0,30.0,22500,1.13558404482779,1.14050490902204,1.13558404482779,1.13558404482779,594407.787846617,0.0,1.0
1990-06-19,30.0,30.25,30.0,30.13,8300,1.13558404482779,1.14504724520135,1.13558404482779,1.14050490902204,219270.428405641,0.0,1.0
1990-06-20,30.13,30.38,30.0,30.0,90500,1.14050490902204,1.14996810939561,1.13558404482779,1.13558404482779,2390840.21333862,0.0,1.0
1990-06-21,30.63,30.63,29.88,30.25,147600,1.15943130976917,1.15943130976917,1.13104170864848,1.14504724520135,3899315.08827382,0.0,1.0
1990-06-22,30.63,31.38,30.5,30.5,39600,1.15943130976917,1.18782091088987,1.15451044557492,1.15451044557492,1046157.70661005,0.0,1.0
1990-06-25,30.63,30.88,30.5,30.75,53800,1.15943130976917,1.16889451014274,1.15451044557492,1.16397364594848,1421295.06605103,0.0,1.0
1990-06-26,30.75,31.25,30.75,30.88,10600,1.16397364594848,1.18290004669561,1.16397364594848,1.16889451014274,280032.113385518,0.0,1.0
1990-06-27,30.88,31.25,30.88,31.0,19100,1.16889451014274,1.18290004669561,1.16889451014274,1.17343684632205,504586.166572016,0.0,1.0
1990-06-28,31.25,31.38,30.88,30.88,17600,1.18290004669561,1.18782091088987,1.16889451014274,1.16889451014274,464958.980715578,0.0,1.0
1990-06-29,31.13,31.25,31.0,31.25,11600,1.1783577105163,1.18290004669561,1.17343684632205,1.18290004669561,306450.237289812,0.0,1.0
1990-07-02,31.88,31.88,31.0,31.0,17900,1.206747311637,1.206747311637,1.17343684632205,1.17343684632205,472884.417886863,0.0,1.0
1990-07-03,32.0,32.25,31.75,31.88,12600,1.21128964781631,1.22075284818987,1.20182644744274,1.206747311637,332868.361194105,0.0,1.0
1990-07-05,31.88,32.0,31.5,32.0,18900,1.206747311637,1.21128964781631,1.19236324706918,1.21128964781631,499302.541791157,0.0,1.0
1990-07-06,31.88,32.0,31.63,31.63,22100,1.206747311637,1.21128964781631,1.19728411126343,1.19728411126343,583840.538284898,0.0,1.0
1990-07-09,32.75,32.88,31.88,31.88,39600,1.239679248937,1.24460011313126,1.206747311637,1.206747311637,1046157.70661005,0.0,1.0
1990-07-10,32.75,33.0,32.63,32.75,30200,1.239679248937,1.24914244931057,1.23513691275769,1.239679248937,797827.341909684,0.0,1.0
1990-07-11,33.0,33.13,32.38,32.63,47100,1.24914244931057,1.25406331350482,1.22567371238413,1.23513691275769,1244293.63589225,0.0,1.0
1990-07-12,32.5,33.0,32.25,32.88,20200,1.23021604856344,1.24914244931057,1.22075284818987,1.24460011313126,533646.10286674,0.0,1.0
1990-07-13,32.63,32.88,31.88,32.25,55300,1.23513691275769,1.24460011313126,1.206747311637,1.22075284818987,1460922.25190747,0.0,1.0
1990-07-16,32.88,32.88,32.5,32.5,34100,1.24460011313126,1.24460011313126,1.23021604856344,1.23021604856344,900858.025136427,0.0,1.0
1990-07-17,33.0,33.0,32.5,32.75,10200,1.24914244931057,1.24914244931057,1.23021604856344,1.239679248937,269464.863823799,0.0,1.0
1990-07-18,33.88,34.13,33.38,33.38,37300,1.28245291462552,1.29191611499908,1.26352651387839,1.26352651387839,985396.021630167,0.0,1.0
1990-07-19,34.0,34.13,33.75,34.0,18300,1.28699525080483,1.29191611499908,1.27753205043126,1.28699525080483,483451.667448581,0.0,1.0
1990-07-20,33.38,34.13,33.0,34.0,25000,1.26352651387839,1.29191611499908,1.24914244931057,1.28699525080483,660453.097607351,0.0,1.0
1990-07-23,33.25,33.38,32.38,33.0,45400,1.25860564968413,1.26352651387839,1.22567371238413,1.24914244931057,1199382.82525496,0.0,1.0
1990-07-24,33.5,33.5,32.63,33.13,26000,1.2680688500577,1.2680688500577,1.23513691275769,1.25406331350482,686871.221511645,0.0,1.0
1990-07-25,33.5,33.63,33.0,33.0,5700,1.2680688500577,1.27298971425195,1.24914244931057,1.24914244931057,150583.306254476,0.0,1.0
1990-07-26,33.13,33.5,32.88,33.5,13200,1.25406331350482,1.2680688500577,1.24460011313126,1.2680688500577,348719.235536683,0.0,1.0
1990-07-27,32.5,32.63,32.13,32.63,28000,1.23021604856344,1.23513691275769,1.21621051201056,1.23513691275769,739707.469320234,0.0,1.0
1990-07-30,32.75,32.88,32.38,32.75,12000,1.239679248937,1.24460011313126,1.22567371238413,1.239679248937,317017.48685153,0.0,1.0
1990-07-31,33.75,34.13,32.88,32.88,69600,1.27753205043126,1.29191611499908,1.24460011313126,1.24460011313126,1838701.42373887,0.0,1.0
1990-08-01,33.75,34.13,33.75,33.75,26700,1.27753205043126,1.29191611499908,1.27753205043126,1.27753205043126,705363.908244654,0.0,1.0
1990-08-02,32.88,33.5,32.75,33.5,8400,1.24460011313126,1.2680688500577,1.239679248937,1.2680688500577,221912.24079607,0.0,1.0
1990-08-03,31.88,32.88,31.88,32.25,33400,1.206747311637,1.24460011313126,1.206747311637,1.22075284818987,882365.338403421,0.0,1.0
1990-08-06,30.63,31.38,30.38,31.38,18900,1.15943130976917,1.18782091088987,1.14996810939561,1.18782091088987,499302.54179116,0.0,1.0
1990-08-07,30.5,30.63,30.25,30.63,52500,1.15451044557492,1.15943130976917,1.14504724520135,1.15943130976917,1386951.50497544,0.0,1.0
1990-08-08,30.63,30.75,30.38,30.75,23800,1.15943130976917,1.16397364594848,1.14996810939561,1.16397364594848,628751.348922201,0.0,1.0
1990-08-09,30.5,30.63,30.25,30.5,8600,1.15451044557492,1.15943130976917,1.14504724520135,1.15451044557492,227195.865576929,0.0,1.0
1990-08-10,30.38,31.0,30.38,31.0,89700,1.14996810939561,1.17343684632205,1.14996810939561,1.17343684632205,2369705.71421518,0.0,1.0
1990-08-13,30.5,30.5,30.25,30.38,5300,1.15451044557492,1.15451044557492,1.14504724520135,1.14996810939561,140016.056692759,0.0,1.0
1990-08-14,30.63,30.88,30.5,30.63,12600,1.15943130976917,1.16889451014274,1.15451044557492,1.15943130976917,332868.361194106,0.0,1.0
1990-08-15,31.25,31.25,30.88,30.88,26900,1.18290004669561,1.18290004669561,1.16889451014274,1.16889451014274,710647.533025513,0.0,1.0
1990-08-16,31.25,31.38,30.75,31.0,36800,1.18290004669561,1.18782091088987,1.16397364594848,1.17343684632205,972186.959678026,0.0,1.0
1990-08-17,31.13,31.38,31.0,31.25,44100,1.1783577105163,1.18782091088987,1.17343684632205,1.18290004669561,1165039.26417937,0.0,1.0
1990-08-20,31.5,31.5,31.13,31.13,25200,1.19236324706918,1.19236324706918,1.1783577105163,1.1783577105163,665736.72238821,0.0,1.0
1990-08-21,31.63,31.63,31.13,31.5,44500,1.19728411126343,1.19728411126343,1.1783577105163,1.19236324706918,1175606.51374109,0.0,1.0
1990-08-22,31.38,31.75,31.38,31.63,33100,1.18782091088987,1.20182644744274,1.18782091088987,1.19728411126343,874439.901232133,0.0,1.0
1990-08-23,30.13,31.0,30.13,31.0,27600,1.14050490902204,1.17343684632205,1.14050490902204,1.17343684632205,729140.219758519,0.0,1.0
1990-08-24,30.13,31.0,30.0,30.38,60000,1.14050490902204,1.17343684632205,1.13558404482779,1.14996810939561,1585087.43425765,0.0,1.0
1990-08-27,30.38,30.38,30.0,30.0,23300,1.16094542182894,1.16094542182894,1.14642405052233,1.14642405052233,609722.030588531,0.29,1.0
1990-08-28,30.38,30.63,30.38,30.38,25500,1.16094542182894,1.17049895558329,1.16094542182894,1.16094542182894,667292.351073285,0.0,1.0
1990-08-29,30.13,30.5,30.13,30.13,16800,1.15139188807459,1.16553111803103,1.15139188807459,1.15139188807459,439627.901883575,0.0,1.0
1990-08-30,30.13,30.5,30.0,30.25,16600,1.15139188807459,1.16553111803103,1.14642405052233,1.15597758427668,434394.236384961,0.0,1.0
1990-08-31,29.88,30.0,29.38,30.0,21500,1.14183835432024,1.14642405052233,1.12273128681153,1.14642405052233,562619.041101002,0.0,1.0
1990-09-04,29.13,29.63,29.0,29.63,17500,1.11317775305718,1.13228482056588,1.10820991550491,1.13228482056588,457945.731128724,0.0,1.0
1990-09-05,29.25,29.25,29.0,29.25,15100,1.11776344925927,1.11776344925927,1.10820991550491,1.11776344925927,395141.745145355,0.0,1.0
1990-09-06,29.5,29.5,29.13,29.13,39400,1.12731698301362,1.12731698301362,1.11317775305718,1.11317775305718,1031032.10322696,0.0,1.0
1990-09-07,30.0,30.0,29.13,29.13,13900,1.14642405052233,1.14642405052233,1.11317775305718,1.11317775305718,363739.752153671,0.0,1.0
1990-09-10,30.25,30.38,30.25,30.38,7600,1.15597758427668,1.16094542182894,1.15597758427668,1.16094542182894,198879.288947331,0.0,1.0
1990-09-11,30.38,30.5,30.38,30.38,4700,1.16094542182894,1.16553111803103,1.16094542182894,1.16094542182894,122991.139217429,0.0,1.0
1990-09-12,30.38,30.63,30.25,30.5,10400,1.16094542182894,1.17049895558329,1.15597758427668,1.16553111803103,272150.605927928,0.0,1.0
1990-09-13,29.5,30.38,29.38,30.38,39900,1.12731698301362,1.16094542182894,1.12273128681153,1.16094542182894,1044116.26697349,0.0,1.0
1990-09-14,28.75,29.38,28.63,29.38,15500,1.09865638175056,1.12273128681153,1.09407068554847,1.12273128681153,405609.076142585,0.0,1.0
1990-09-17,28.75,28.88,28.63,28.75,18200,1.09865638175056,1.10362421930283,1.09407068554847,1.09865638175056,476263.560373874,0.0,1.0
1990-09-18,28.75,28.75,28.5,28.63,15200,1.09865638175056,1.09865638175056,1.08910284799621,1.09407068554847,397758.577894664,0.0,1.0
1990-09-19,28.63,28.75,28.38,28.75,15600,1.09407068554847,1.09865638175056,1.08451715179412,1.09865638175056,408225.908891892,0.0,1.0
1990-09-20,28.63,28.63,28.5,28.63,11800,1.09407068554847,1.09407068554847,1.08910284799621,1.09407068554847,308786.264418226,0.0,1.0
1990-09-21,28.13,28.75,28.13,28.75,62200,1.07496361803977,1.09865638175056,1.07496361803977,1.09865638175056,1627669.97006895,0.0,1.0
1990-09-24,27.0,28.0,27.0,28.0,18000,1.03178164547009,1.0699957804875,1.03178164547009,1.0699957804875,471029.894875261,0.0,1.0
1990-09-25,27.13,27.25,26.75,27.25,5200,1.03674948302236,1.04133517922445,1.02222811171574,1.04133517922445,136075.302963963,0.0,1.0
1990-09-26,26.75,27.0,26.63,27.0,16800,1.02222811171574,1.03178164547009,1.01764241551365,1.03178164547009,439627.901883576,0.0,1.0
1990-09-27,26.75,27.0,26.5,27.0,14100,1.02222811171574,1.03178164547009,1.01267457796139,1.03178164547009,368973.417652287,0.0,1.0
1990-09-28,27.0,27.0,26.38,26.75,28300,1.03178164547009,1.03178164547009,1.0080888817593,1.02222811171574,740563.668053882,0.0,1.0
1990-10-01,27.75,27.88,27.0,27.13,21800,1.06044224673315,1.06541008428541,1.03178164547009,1.03674948302236,570469.539348926,0.0,1.0
1990-10-02,27.38,28.0,27.38,27.75,41200,1.04630301677671,1.0699957804875,1.04630301677671,1.06044224673315,1078135.09271448,0.0,1.0
1990-10-03,27.0,27.5,27.0,27.5,4500,1.03178164547009,1.0508887129788,1.03178164547009,1.0508887129788,117757.473718815,0.0,1.0
1990-10-04,26.13,27.0,26.0,27.0,54000,0.998535348004946,1.03178164547009,0.993567510452682,1.03178164547009,1413089.68462578,0.0,1.0
1990-10-05,26.88,26.88,26.0,26.0,24300,1.027195949268,1.027195949268,0.993567510452682,0.993567510452682,635890.358081602,0.0,1.0
1990-10-08,27.5,27.5,27.0,27.0,4700,1.0508887129788,1.0508887129788,1.03178164547009,1.03178164547009,122991.139217429,0.0,1.0
1990-10-09,27.63,27.63,27.38,27.38,8300,1.05585655053106,1.05585655053106,1.04630301677671,1.04630301677671,217197.118192481,0.0,1.0
1990-10-10,27.5,28.13,27.38,27.88,16400,1.0508887129788,1.07496361803977,1.04630301677671,1.06541008428541,429160.570886347,0.0,1.0
1990-10-11,27.5,27.63,27.38,27.5,25000,1.0508887129788,1.05585655053106,1.04630301677671,1.0508887129788,654208.187326748,0.0,1.0
1990-10-12,28.5,28.5,27.38,27.38,16200,1.08910284799621,1.08910284799621,1.04630301677671,1.04630301677671,423926.905387733,0.0,1.0
1990-10-15,28.38,28.5,28.0,28.38,21800,1.08451715179412,1.08910284799621,1.0699957804875,1.08451715179412,570469.539348925,0.0,1.0
1990-10-16,27.88,28.5,27.88,28.13,8100,1.06541008428541,1.08910284799621,1.06541008428541,1.07496361803977,211963.452693868,0.0,1.0
1990-10-17,26.88,27.5,26.88,27.38,11300,1.027195949268,1.0508887129788,1.027195949268,1.04630301677671,295702.100671692,0.0,1.0
1990-10-18,28.63,28.63,27.5,27.5,67900,1.09407068554847,1.09407068554847,1.0508887129788,1.0508887129788,1776829.43677945,0.0,1.0
1990-10-19,30.0,30.38,28.88,29.0,39800,1.14642405052233,1.16094542182894,1.10362421930283,1.10820991550491,1041499.43422418,0.0,1.0
1990-10-22,30.38,30.38,29.75,29.75,18800,1.16094542182894,1.16094542182894,1.13687051676797,1.13687051676797,491964.556869716,0.0,1.0
1990-10-23,29.75,30.38,29.75,30.25,11800,1.13687051676797,1.16094542182894,1.13687051676797,1.15597758427668,308786.264418226,0.0,1.0
1990-10-24,29.75,29.75,29.38,29.75,34900,1.13687051676797,1.13687051676797,1.12273128681153,1.13687051676797,913274.629508144,0.0,1.0
1990-10-25,29.63,29.63,29.25,29.5,4300,1.13228482056588,1.13228482056588,1.11776344925927,1.12731698301362,112523.808220201,0.0,1.0
1990-10-26,28.5,29.5,28.5,29.5,40600,1.08910284799621,1.12731698301362,1.08910284799621,1.12731698301362,1062434.09621864,0.0,1.0
1990-10-29,27.25,28.63,27.0,28.38,77400,1.04133517922445,1.09407068554847,1.03178164547009,1.08451715179412,2025428.54796361,0.0,1.0
1990-10-30,27.25,27.25,26.75,27.13,27500,1.04133517922445,1.04133517922445,1.02222811171574,1.03674948302236,719629.006059421,0.0,1.0
1990-10-31,26.5,27.38,26.5,27.25,8900,1.01267457796139,1.04630301677671,1.01267457796139,1.04133517922445,232898.114688322,0.0,1.0
1990-11-01,26.13,26.63,26.0,26.13,9000,0.998535348004946,1.01764241551365,0.993567510452682,0.998535348004946,235514.94743763,0.0,1.0
1990-11-02,27.0,27.0,26.5,26.75,27100,1.03178164547009,1.03178164547009,1.01267457796139,1.02222811171574,709161.675062198,0.0,1.0
1990-11-05,27.25,27.25,26.88,26.88,52300,1.04133517922445,1.04133517922445,1.027195949268,1.027195949268,1368603.52788755,0.0,1.0
1990-11-06,27.13,27.38,27.0,27.0,45800,1.03674948302236,1.04630301677671,1.03178164547009,1.03178164547009,1198509.3991826,0.0,1.0
1990-11-07,27.0,27.25,26.75,27.0,41200,1.03178164547009,1.04133517922445,1.02222811171574,1.03178164547009,1078135.09271449,0.0,1.0
1990-11-08,27.0,27.0,26.38,26.75,42800,1.03178164547009,1.03178164547009,1.0080888817593,1.02222811171574,1120004.4167034,0.0,1.0
1990-11-09,27.25,27.38,26.75,27.0,39600,1.04133517922445,1.04630301677671,1.02222811171574,1.03178164547009,1036265.76872557,0.0,1.0
1990-11-12,27.5,27.63,27.38,27.38,4800,1.0508887129788,1.05585655053106,1.04630301677671,1.04630301677671,125607.971966736,0.0,1.0
1990-11-13,27.13,27.5,27.0,27.5,6700,1.03674948302236,1.0508887129788,1.03178164547009,1.0508887129788,175327.794203568,0.0,1.0
1990-11-14,27.75,27.75,26.88,27.25,18600,1.06044224673315,1.06044224673315,1.027195949268,1.04133517922445,486730.891371102,0.0,1.0
1990-11-15,28.0,28.0,27.5,27.5,24100,1.0699957804875,1.0699957804875,1.0508887129788,1.0508887129788,630656.692582988,0.0,1.0
1990-11-16,28.5,28.5,27.75,27.75,59900,1.08910284799621,1.08910284799621,1.06044224673315,1.06044224673315,1567482.81683489,0.0,1.0
1990-11-19,29.5,29.5,28.38,28.38,22500,1.12731698301362,1.12731698301362,1.08451715179412,1.08451715179412,588787.368594074,0.0,1.0
1990-11-20,29.63,30.0,29.38,29.38,20400,1.13228482056588,1.14642405052233,1.12273128681153,1.12273128681153,533833.880858629,0.0,1.0
1990-11-21,28.63,29.5,28.5,29.38,41600,1.09407068554847,1.12731698301362,1.08910284799621,1.12273128681153,1088602.42371171,0.0,1.0
1990-11-23,27.13,28.38,27.0,28.13,25600,1.03674948302236,1.08451715179412,1.03178164547009,1.07496361803977,669909.183822589,0.0,1.0
1990-11-26,27.5,27.5,26.38,26.38,19600,1.06197081213385,1.06197081213385,1.01871963723967,1.01871963723967,507546.906036872,0.29,1.0
1990-11-27,27.38,27.38,27.0,27.25,10200,1.0573367576809,1.0573367576809,1.04266225191323,1.05231653202354,264131.553141638,0.0,1.0
1990-11-28,27.25,27.5,27.13,27.38,8800,1.05231653202354,1.06197081213385,1.04768247757059,1.0573367576809,227878.202710433,0.0,1.0
1990-11-29,26.63,27.25,26.5,27.0,23500,1.02837391734998,1.05231653202354,1.02335369169262,1.04266225191323,608538.382238086,0.0,1.0
1990-11-30,27.38,27.88,26.63,26.88,21800,1.0573367576809,1.07664531790152,1.02837391734998,1.03802819746028,564516.456714481,0.0,1.0
1990-12-03,27.25,27.5,27.13,27.5,6300,1.05231653202354,1.06197081213385,1.04768247757059,1.06197081213385,163140.076940424,0.0,1.0
1990-12-04,27.0,27.0,26.38,27.0,34000,1.04266225191323,1.04266225191323,1.01871963723967,1.04266225191323,880438.510472129,0.0,1.0
1990-12-05,27.38,27.38,26.75,27.0,7700,1.0573367576809,1.0573367576809,1.03300797180292,1.04266225191323,199393.427371629,0.0,1.0
1990-12-06,28.25,28.25,27.5,27.63,12000,1.09093365246477,1.09093365246477,1.06197081213385,1.06699103779121,310743.003696045,0.0,1.0
1990-12-07,28.0,28.38,28.0,28.25,10900,1.08127937235446,1.09595387812213,1.08127937235446,1.09093365246477,282258.228357242,0.0,1.0
1990-12-10,28.63,28.63,28.25,28.25,13200,1.10560815823244,1.10560815823244,1.09093365246477,1.09093365246477,341817.304065649,0.0,1.0
1990-12-11,28.75,28.88,28.25,28.38,11200,1.11024221268539,1.11526243834275,1.09093365246477,1.09595387812213,290026.803449641,0.0,1.0
1990-12-12,29.25,29.5,28.88,29.0,17200,1.129550772906,1.13920505301631,1.11526243834275,1.11989649279569,445398.305297665,0.0,1.0
1990-12-13,29.13,29.63,29.13,29.25,15800,1.12491671845305,1.14422527867367,1.12491671845305,1.129550772906,409144.95486646,0.0,1.0
1990-12-14,28.63,28.88,28.63,28.75,8900,1.10560815823244,1.11526243834275,1.10560815823244,1.11024221268539,230467.727741233,0.0,1.0
1990-12-17,28.5,28.5,28.0,28.5,51500,1.10058793257508,1.10058793257508,1.08127937235446,1.10058793257508,1333605.39086219,0.0,1.0
1990-12-18,28.38,28.38,28.25,28.25,26300,1.09595387812213,1.09595387812213,1.09093365246477,1.09093365246477,681045.083100499,0.0,1.0
1990-12-19,27.75,28.5,27.75,28.5,10700,1.07162509224416,1.10058793257508,1.07162509224416,1.10058793257508,277079.178295639,0.0,1.0
1990-12-20,27.0,27.5,26.88,27.38,31000,1.04266225191323,1.06197081213385,1.03802819746028,1.0573367576809,802752.759548118,0.0,1.0
1990-12-21,26.88,27.0,26.5,26.75,78800,1.03802819746028,1.04266225191323,1.02335369169262,1.03300797180292,2040545.7242707,0.0,1.0
1990-12-24,26.75,27.0,26.75,26.75,5800,1.03300797180292,1.04266225191323,1.03300797180292,1.03300797180292,150192.451786422,0.0,1.0
1990-12-26,26.75,26.88,26.75,26.75,1300,1.03300797180292,1.03802819746028,1.03300797180292,1.03300797180292,33663.825400405,0.0,1.0
1990-12-27,26.5,27.0,26.5,27.0,25200,1.02335369169262,1.04266225191323,1.02335369169262,1.04266225191323,652560.307761692,0.0,1.0
1990-12-28,26.5,27.0,26.38,26.75,26900,1.02335369169262,1.04266225191323,1.01871963723967,1.03300797180292,696582.233285298,0.0,1.0
1990-12-31,26.88,26.88,26.5,26.63,28900,1.03802819746028,1.03802819746028,1.02335369169262,1.02837391734998,748372.733901311,0.0,1.0
1991-01-02,26.88,27.38,26.88,27.0,21700,1.03802819746028,1.0573367576809,1.03802819746028,1.04266225191323,561926.931683684,0.0,1.0
1991-01-03,27.38,27.38,26.75,26.88,21500,1.0573367576809,1.0573367576809,1.03300797180292,1.03802819746028,556747.88162208,0.0,1.0
1991-01-04,28.0,28.0,27.38,27.38,18900,1.08127937235446,1.08127937235446,1.0573367576809,1.0573367576809,489420.230821272,0.0,1.0
1991-01-07,27.25,27.88,27.25,27.75,8400,1.05231653202354,1.07664531790152,1.05231653202354,1.07162509224416,217520.102587231,0.0,1.0
1991-01-08,27.13,27.38,27.0,27.25,12000,1.04768247757059,1.0573367576809,1.04266225191323,1.05231653202354,310743.003696046,0.0,1.0
1991-01-09,26.75,27.88,26.63,27.38,21200,1.03300797180292,1.07664531790152,1.02837391734998,1.0573367576809,548979.306529682,0.0,1.0
1991-01-10,26.63,27.0,26.5,27.0,8900,1.02837391734998,1.04266225191323,1.02335369169262,1.04266225191323,230467.727741233,0.0,1.0
1991-01-11,26.5,26.88,26.38,26.63,35400,1.02335369169262,1.03802819746028,1.01871963723967,1.02837391734998,916691.860903329,0.0,1.0
1991-01-14,25.88,26.25,25.63,26.25,16000,0.999411077019054,1.01369941158231,0.989756796908746,1.01369941158231,414324.00492806,0.0,1.0
1991-01-15,26.0,26.13,25.75,25.88,17200,1.004045131472,1.00906535712936,0.994390851361694,0.999411077019054,445398.305297665,0.0,1.0
1991-01-16,26.13,26.38,25.75,26.0,15400,1.00906535712936,1.01871963723967,0.994390851361694,1.004045131472,398786.854743258,0.0,1.0
1991-01-17,26.13,26.63,26.0,26.38,52100,1.00906535712936,1.02837391734998,1.004045131472,1.01871963723967,1349142.541047,0.0,1.0
1991-01-18,26.88,26.88,26.13,26.38,39500,1.03802819746028,1.03802819746028,1.00906535712936,1.01871963723967,1022862.38716615,0.0,1.0
1991-01-21,26.88,26.88,26.63,26.75,19800,1.03802819746028,1.03802819746028,1.02837391734998,1.03300797180292,512725.956098476,0.0,1.0
1991-01-22,27.5,27.63,26.75,26.88,36100,1.06197081213385,1.06699103779121,1.03300797180292,1.03802819746028,934818.536118933,0.0,1.0
1991-01-23,26.75,27.5,26.75,27.5,15200,1.03300797180292,1.06197081213385,1.03300797180292,1.06197081213385,393607.804681659,0.0,1.0
1991-01-24,26.88,27.0,26.75,26.75,45700,1.03802819746028,1.04266225191323,1.03300797180292,1.03300797180292,1183412.93907578,0.0,1.0
1991-01-25,25.75,26.38,25.75,26.38,27200,0.994390851361694,1.01871963723967,0.994390851361694,1.01871963723967,704350.808377702,0.0,1.0
1991-01-28,26.63,26.75,26.0,26.25,72700,1.02837391734998,1.03300797180292,1.004045131472,1.01369941158231,1882584.69739187,0.0,1.0
1991-01-29,26.38,26.63,26.25,26.63,47500,1.01871963723967,1.02837391734998,1.01369941158231,1.02837391734998,1230024.38963018,0.0,1.0
1991-01-30,26.38,26.75,26.38,26.5,41700,1.01871963723967,1.03300797180292,1.01871963723967,1.02335369169262,1079831.93784375,0.0,1.0
1991-01-31,27.0,27.13,26.5,26.5,40900,1.04266225191323,1.04768247757059,1.02335369169262,1.02335369169262,1059115.73759736,0.0,1.0
1991-02-01,27.5,27.5,26.63,26.75,24100,1.06197081213385,1.06197081213385,1.02837391734998,1.03300797180292,624075.532422889,0.0,1.0
1991-02-04,28.25,28.25,27.38,27.38,30900,1.09093365246477,1.09093365246477,1.0573367576809,1.0573367576809,800163.234517316,0.0,1.0
1991-02-05,27.63,28.0,27.5,28.0,62600,1.06699103779121,1.08127937235446,1.06197081213385,1.08127937235446,1621042.66928103,0.0,1.0
1991-02-06,28.13,28.25,27.63,27.75,34400,1.08629959801182,1.09093365246477,1.06699103779121,1.07162509224416,890796.610595331,0.0,1.0
1991-02-07,28.13,28.5,27.75,28.25,45600,1.08629959801182,1.10058793257508,1.07162509224416,1.09093365246477,1180823.41404497,0.0,1.0
1991-02-08,29.13,29.25,28.38,28.38,43700,1.12491671845305,1.129550772906,1.09595387812213,1.09595387812213,1131622.43845977,0.0,1.0
1991-02-11,30.0,30.13,29.13,29.13,68800,1.15851361323692,1.16353383889428,1.12491671845305,1.12491671845305,1781593.22119066,0.0,1.0
1991-02-12,30.5,30.63,30.13,30.25,106600,1.17782217345754,1.1828423991149,1.16353383889428,1.16816789334723,2760433.6828332,0.0,1.0
1991-02-13,30.75,30.88,30.5,30.5,19500,1.18747645356785,1.19249667922521,1.17782217345754,1.17782217345754,504957.381006072,0.0,1.0
1991-02-14,30.25,31.0,30.25,30.75,73200,1.16816789334723,1.19713073367816,1.16816789334723,1.18747645356785,1895532.32254588,0.0,1.0
1991-02-15,30.63,30.75,29.88,30.5,40000,1.1828423991149,1.18747645356785,1.15387955878398,1.17782217345754,1035810.01232015,0.0,1.0
1991-02-19,29.75,30.75,29.75,30.75,31000,1.14885933312662,1.18747645356785,1.14885933312662,1.18747645356785,802752.759548114,0.0,1.0
1991-02-20,28.88,29.75,28.75,29.38,12900,1.11526243834275,1.14885933312662,1.11024221268539,1.13457099856336,334048.728973247,0.0,1.0
1991-02-21,28.88,29.0,28.75,28.75,12700,1.11526243834275,1.11989649279569,1.11024221268539,1.11024221268539,328869.678911646,0.0,1.0
1991-02-22,27.38,28.75,27.25,28.63,35300,1.0573367576809,1.11024221268539,1.05231653202354,1.10560815823244,914102.335872532,0.0,1.0
1991-02-25,27.0,27.38,26.75,27.13,30100,1.05386121684119,1.06869333767081,1.04410324261118,1.05893536344079,771164.159960228,0.29,1.0
1991-02-26,27.25,27.25,26.63,26.88,17200,1.0636191910712,1.0636191910712,1.03941941498077,1.04917738921078,440665.234262988,0.0,1.0
1991-02-27,27.0,27.5,27.0,27.38,12000,1.05386121684119,1.07337716530121,1.05386121684119,1.06869333767081,307440.861113712,0.0,1.0
1991-02-28,27.13,27.5,27.0,27.38,28000,1.05893536344079,1.07337716530121,1.05386121684119,1.06869333767081,717362.009265332,0.0,1.0
1991-03-01,27.25,27.25,26.63,26.75,22500,1.0636191910712,1.0636191910712,1.03941941498077,1.04410324261118,576451.614588211,0.0,1.0
1991-03-04,27.5,27.75,27.0,27.25,45600,1.07337716530121,1.08313513953122,1.05386121684119,1.0636191910712,1168275.27223211,0.0,1.0
1991-03-05,27.38,27.88,27.25,27.5,37400,1.06869333767081,1.08820928613083,1.0636191910712,1.07337716530121,958190.6838044,0.0,1.0
1991-03-06,27.13,27.5,26.88,27.25,82200,1.05893536344079,1.07337716530121,1.04917738921078,1.0636191910712,2105969.89862894,0.0,1.0
1991-03-07,27.63,27.88,27.25,27.25,40300,1.07845131190082,1.08820928613083,1.0636191910712,1.0636191910712,1032488.89190688,0.0,1.0
1991-03-08,27.13,27.63,27.0,27.63,20900,1.05893536344079,1.07845131190082,1.05386121684119,1.07845131190082,535459.499773052,0.0,1.0
1991-03-11,27.13,27.25,26.75,27.25,50400,1.05893536344079,1.0636191910712,1.04410324261118,1.0636191910712,1291251.6166776,0.0,1.0
1991-03-12,27.0,27.13,26.75,27.13,22300,1.05386121684119,1.05893536344079,1.04410324261118,1.05893536344079,571327.600236315,0.0,1.0
1991-03-13,26.75,27.0,26.63,27.0,36800,1.04410324261118,1.05386121684119,1.03941941498077,1.05386121684119,942818.640748716,0.0,1.0
1991-03-14,26.75,26.88,26.63,26.88,53600,1.04410324261118,1.04917738921078,1.03941941498077,1.04917738921078,1373235.84630791,0.0,1.0
1991-03-15,27.25,27.25,26.63,26.75,43400,1.0636191910712,1.0636191910712,1.03941941498077,1.04410324261118,1111911.11436126,0.0,1.0
1991-03-18,27.38,27.5,27.13,27.25,19500,1.06869333767081,1.07337716530121,1.05893536344079,1.0636191910712,499591.399309781,0.0,1.0
1991-03-19,26.88,27.25,26.88,27.0,30100,1.04917738921078,1.0636191910712,1.04917738921078,1.05386121684119,771164.159960231,0.0,1.0
1991-03-20,27.25,27.38,26.88,26.88,25000,1.0636191910712,1.06869333767081,1.04917738921078,1.04917738921078,640501.793986901,0.0,1.0
1991-03-21,26.75,27.13,26.75,27.0,53700,1.04410324261118,1.05893536344079,1.04410324261118,1.05386121684119,1375797.85348386,0.0,1.0
1991-03-22,26.75,26.75,26.25,26.5,32800,1.04410324261118,1.04410324261118,1.02458729415116,1.03434526838117,840338.353710812,0.0,1.0
1991-03-25,26.63,26.88,26.5,26.75,42600,1.03941941498077,1.04917738921078,1.03434526838117,1.04410324261118,1091415.05695368,0.0,1.0
1991-03-26,26.13,26.5,26.13,26.38,30000,1.01990346652075,1.03434526838117,1.01990346652075,1.02966144075076,768602.152784282,0.0,1.0
1991-03-27,26.0,26.5,26.0,26.25,43100,1.01482931992115,1.03434526838117,1.01482931992115,1.02458729415116,1104225.09283341,0.0,1.0
1991-03-28,26.38,26.38,26.13,26.25,62800,1.02966144075076,1.02966144075076,1.01990346652075,1.02458729415116,1608940.5064951,0.0,1.0
1991-04-01,26.13,26.38,26.13,26.38,36300,1.01990346652075,1.02966144075076,1.01990346652075,1.02966144075076,930008.604868981,0.0,1.0
1991-04-02,26.38,26.5,26.13,26.38,95000,1.02966144075076,1.03434526838117,1.01990346652075,1.02966144075076,2433906.81715023,0.0,1.0
1991-04-03,27.0,27.13,26.5,26.5,187000,1.05386121684119,1.05893536344079,1.03434526838117,1.03434526838117,4790953.41902201,0.0,1.0
1991-04-04,26.88,27.13,26.63,27.13,29800,1.04917738921078,1.05893536344079,1.03941941498077,1.05893536344079,763478.138432389,0.0,1.0
1991-04-05,26.75,27.13,26.5,27.0,41900,1.04410324261118,1.05893536344079,1.03434526838117,1.05386121684119,1073481.00672204,0.0,1.0
1991-04-08,27.0,27.0,26.63,26.75,13300,1.05386121684119,1.05386121684119,1.03941941498077,1.04410324261118,340746.954401031,0.0,1.0
1991-04-09,26.38,27.0,26.13,27.0,48100,1.02966144075076,1.05386121684119,1.01990346652075,1.05386121684119,1232325.4516308,0.0,1.0
1991-04-10,26.25,26.5,26.13,26.38,30700,1.02458729415116,1.03434526838117,1.01990346652075,1.02966144075076,786536.203015911,0.0,1.0
1991-04-11,26.38,26.5,26.0,26.38,109600,1.02966144075076,1.03434526838117,1.01482931992115,1.02966144075076,2807959.86483858,0.0,1.0
1991-04-12,26.0,26.38,25.75,26.25,35900,1.01482931992115,1.02966144075076,1.00507134569113,1.02458729415116,919760.576165185,0.0,1.0
1991-04-15,26.13,26.25,25.75,25.75,49300,1.01990346652075,1.02458729415116,1.00507134569113,1.00507134569113,1263069.53774217,0.0,1.0
1991-04-16,25.88,26.38,25.88,26.25,64000,1.01014549229074,1.02966144075076,1.01014549229074,1.02458729415116,1639684.59260647,0.0,1.0
1991-04-17,26.88,26.88,25.88,25.88,89500,1.04917738921078,1.04917738921078,1.01014549229074,1.01014549229074,2292996.42247311,0.0,1.0
1991-04-18,28.0,28.13,26.75,26.88,127300,1.09289311376123,1.09796726036084,1.04410324261118,1.04917738921078,3261435.13498131,0.0,1.0
1991-04-19,27.38,28.0,27.38,27.75,18800,1.06869333767081,1.09289311376123,1.06869333767081,1.08313513953122,481657.349078148,0.0,1.0
1991-04-22,27.63,27.88,27.0,27.13,190500,1.07845131190082,1.08820928613083,1.05386121684119,1.05893536344079,4880623.67018017,0.0,1.0
1991-04-23,28.5,28.5,27.88,27.88,108300,1.11240906222126,1.11240906222126,1.08820928613083,1.08820928613083,2774653.77155124,0.0,1.0
1991-04-24,28.5,28.75,28.13,28.75,76800,1.11240906222126,1.12216703645127,1.09796726036084,1.12216703645127,1967621.51112775,0.0,1.0
1991-04-25,28.25,28.63,28.13,28.25,42900,1.10265108799124,1.11748320882086,1.09796726036084,1.10265108799124,1099101.07848153,0.0,1.0
1991-04-26,28.0,28.25,27.75,28.0,53300,1.09289311376123,1.10265108799124,1.08313513953122,1.09289311376123,1365549.82478008,0.0,1.0
1991-04-29,27.88,28.25,27.88,28.13,20400,1.08820928613083,1.10265108799124,1.08820928613083,1.09796726036084,522649.46389331,0.0,1.0
1991-04-30,27.75,28.0,27.63,27.63,62700,1.08313513953122,1.09289311376123,1.07845131190082,1.07845131190082,1606378.49931915,0.0,1.0
1991-05-01,28.0,28.25,27.75,27.88,52600,1.09289311376123,1.10265108799124,1.08313513953122,1.08820928613083,1347615.77454844,0.0,1.0
1991-05-02,27.88,28.0,27.63,27.88,52000,1.08820928613083,1.09289311376123,1.07845131190082,1.08820928613083,1332243.73149275,0.0,1.0
1991-05-03,27.63,27.88,27.63,27.75,45200,1.07845131190082,1.08820928613083,1.07845131190082,1.08313513953122,1158027.24352831,0.0,1.0
1991-05-06,27.63,27.75,27.38,27.75,8300,1.07845131190082,1.08313513953122,1.06869333767081,1.08313513953122,212646.59560365,0.0,1.0
1991-05-07,27.38,27.75,27.38,27.63,29600,1.06869333767081,1.08313513953122,1.06869333767081,1.07845131190082,758354.124080488,0.0,1.0
1991-05-08,27.25,27.5,27.13,27.38,38200,1.0636191910712,1.07337716530121,1.05893536344079,1.06869333767081,978686.741211985,0.0,1.0
1991-05-09,27.38,27.5,27.0,27.25,97200,1.06869333767081,1.07337716530121,1.05386121684119,1.0636191910712,2490270.97502106,0.0,1.0
1991-05-10,27.38,27.5,27.25,27.38,168800,1.06869333767081,1.07337716530121,1.0636191910712,1.06869333767081,4324668.11299954,0.0,1.0
1991-05-13,27.38,27.5,27.25,27.38,21400,1.06869333767081,1.07337716530121,1.0636191910712,1.06869333767081,548269.535652785,0.0,1.0
1991-05-14,27.0,27.38,26.75,27.38,110300,1.05386121684119,1.06869333767081,1.04410324261118,1.06869333767081,2825893.9150702,0.0,1.0
1991-05-15,27.38,27.38,27.0,27.0,58400,1.06869333767081,1.06869333767081,1.05386121684119,1.05386121684119,1496212.19075339,0.0,1.0
1991-05-16,27.38,27.5,27.38,27.38,77300,1.06869333767081,1.07337716530121,1.06869333767081,1.06869333767081,1980431.54700749,0.0,1.0
1991-05-17,27.38,27.75,27.38,27.5,57800,1.06869333767081,1.08313513953122,1.06869333767081,1.07337716530121,1480840.14769771,0.0,1.0
1991-05-20,27.5,27.63,27.38,27.63,19500,1.07337716530121,1.07845131190082,1.06869333767081,1.07845131190082,499591.399309783,0.0,1.0
1991-05-21,27.88,27.88,27.38,27.38,34800,1.08820928613083,1.08820928613083,1.06869333767081,1.06869333767081,891578.497229764,0.0,1.0
1991-05-22,28.0,28.0,27.75,28.0,35600,1.09289311376123,1.09289311376123,1.08313513953122,1.09289311376123,912074.554637349,0.0,1.0
1991-05-23,28.25,28.5,28.0,28.0,53800,1.10265108799124,1.11240906222126,1.09289311376123,1.09289311376123,1378359.86065982,0.0,1.0
1991-05-24,27.88,28.25,27.75,27.88,41600,1.09952853623764,1.11412055770134,1.09440160977742,1.09952853623764,1054823.00984077,0.29,1.0
1991-05-28,28.13,28.25,27.63,27.75,24000,1.1093880101996,1.11412055770134,1.08966906227568,1.09440160977742,608551.736446595,0.0,1.0
1991-05-29,28.5,28.5,28.13,28.5,22600,1.1239800316633,1.1239800316633,1.1093880101996,1.1239800316633,573052.885153877,0.0,1.0
1991-05-30,28.63,28.63,28.13,28.25,37100,1.12910695812352,1.12910695812352,1.1093880101996,1.11412055770134,940719.559257027,0.0,1.0
1991-05-31,29.88,29.88,29.38,29.38,70000,1.17840432793331,1.17840432793331,1.15868538000939,1.15868538000939,1774942.56463591,0.0,1.0
1991-06-03,29.75,29.88,29.38,29.75,56400,1.17327740147309,1.17840432793331,1.15868538000939,1.17327740147309,1430096.5806495,0.0,1.0
1991-06-04,29.88,30.0,29.75,29.75,33100,1.17840432793331,1.18313687543505,1.17327740147309,1.17327740147309,839294.269849264,0.0,1.0
1991-06-05,29.63,30.0,29.63,30.0,39800,1.16854485397135,1.18313687543505,1.16854485397135,1.18313687543505,1009181.62960727,0.0,1.0
1991-06-06,30.0,30.0,29.75,29.88,24100,1.18313687543505,1.18313687543505,1.17327740147309,1.17840432793331,611087.368681791,0.0,1.0
1991-06-07,29.75,30.0,29.5,29.63,45500,1.17327740147309,1.18313687543505,1.16341792751113,1.16854485397135,1153712.66701334,0.0,1.0
1991-06-10,29.75,29.88,29.75,29.75,11000,1.17327740147309,1.17840432793331,1.17327740147309,1.17327740147309,278919.545871357,0.0,1.0
1991-06-11,29.88,30.0,29.75,29.88,35100,1.17840432793331,1.18313687543505,1.17327740147309,1.17840432793331,890006.914553147,0.0,1.0
1991-06-12,28.88,29.75,28.75,29.75,47400,1.13896643208548,1.17327740147309,1.13383950562526,1.17327740147309,1201889.67948202,0.0,1.0
1991-06-13,29.63,29.63,29.0,29.25,21200,1.16854485397135,1.16854485397135,1.14369897958722,1.15355845354917,537554.033861161,0.0,1.0
1991-06-14,29.88,29.88,29.5,29.5,30300,1.17840432793331,1.17840432793331,1.16341792751113,1.16341792751113,768296.567263828,0.0,1.0
1991-06-17,30.25,30.38,30.0,30.0,196200,1.19299634939701,1.19812327585723,1.18313687543505,1.18313687543505,4974910.44545092,0.0,1.0
1991-06-18,30.88,31.38,30.38,30.38,54100,1.21784222378115,1.23756117170506,1.19812327585723,1.19812327585723,1371777.03924003,0.0,1.0
1991-06-19,30.88,31.38,30.88,30.88,59800,1.21784222378115,1.23756117170506,1.21784222378115,1.21784222378115,1516308.0766461,0.0,1.0
1991-06-20,31.5,31.5,30.75,30.75,127900,1.2422937192068,1.2422937192068,1.21271529732093,1.21271529732093,3243073.62881333,0.0,1.0
1991-06-21,32.13,32.13,31.63,31.75,111400,1.26713959359094,1.26713959359094,1.24742064566702,1.25215319316876,2824694.31000628,0.0,1.0
1991-06-24,31.38,32.0,31.38,31.88,89700,1.23756117170506,1.26201266713072,1.23756117170506,1.25728011962898,2274462.11496916,0.0,1.0
1991-06-25,31.5,31.63,31.38,31.5,43800,1.2422937192068,1.24742064566702,1.23756117170506,1.2422937192068,1110606.91901504,0.0,1.0
1991-06-26,31.63,31.75,31.25,31.75,60800,1.24742064566702,1.25215319316876,1.23243424524484,1.25215319316876,1541664.39899805,0.0,1.0
1991-06-27,31.88,31.88,31.5,31.75,60500,1.25728011962898,1.25728011962898,1.2422937192068,1.25215319316876,1534057.50229246,0.0,1.0
1991-06-28,31.5,31.88,31.38,31.88,42800,1.2422937192068,1.25728011962898,1.23756117170506,1.25728011962898,1085250.5966631,0.0,1.0
1991-07-01,31.88,31.88,31.5,31.5,51500,1.25728011962898,1.25728011962898,1.2422937192068,1.2422937192068,1305850.60112499,0.0,1.0
1991-07-02,32.13,32.13,31.63,31.63,64100,1.26713959359094,1.26713959359094,1.24742064566702,1.24742064566702,1625340.26275945,0.0,1.0
1991-07-03,31.75,32.0,31.75,31.88,63400,1.25215319316876,1.26201266713072,1.25215319316876,1.25728011962898,1607590.83711309,0.0,1.0
1991-07-05,32.0,32.0,31.75,31.75,11600,1.26201266713072,1.26201266713072,1.25215319316876,1.25215319316876,294133.339282522,0.0,1.0
1991-07-08,32.0,32.13,31.63,31.75,33000,1.26201266713072,1.26713959359094,1.24742064566702,1.25215319316876,836758.63761407,0.0,1.0
1991-07-09,32.0,32.25,31.88,32.25,32900,1.26201266713072,1.27187214109268,1.25728011962898,1.27187214109268,834223.005378876,0.0,1.0
1991-07-10,32.13,32.75,32.0,32.13,32000,1.26713959359094,1.2915910890166,1.26201266713072,1.26713959359094,811402.315262128,0.0,1.0
1991-07-11,32.75,32.75,32.13,32.13,20500,1.2915910890166,1.2915910890166,1.26713959359094,1.26713959359094,519804.6082148,0.0,1.0
1991-07-12,32.88,33.0,32.25,32.88,30000,1.29671801547682,1.30145056297856,1.27187214109268,1.29671801547682,760689.670558242,0.0,1.0
1991-07-15,33.25,33.25,32.75,32.88,38100,1.31131003694051,1.31131003694051,1.2915910890166,1.29671801547682,966075.881608974,0.0,1.0
1991-07-16,33.25,33.25,33.13,33.13,8400,1.31131003694051,1.31131003694051,1.30657748943877,1.30657748943877,212993.107756309,0.0,1.0
1991-07-17,33.38,33.5,33.13,33.13,52400,1.31643696340073,1.32116951090247,1.30657748943877,1.30657748943877,1328671.29124174,0.0,1.0
1991-07-18,33.25,33.5,33.13,33.25,107900,1.31131003694051,1.32116951090247,1.30657748943877,1.31131003694051,2735947.1817745,0.0,1.0
1991-07-19,33.25,33.5,33.0,33.0,58300,1.31131003694051,1.32116951090247,1.30145056297856,1.30145056297856,1478273.59311819,0.0,1.0
1991-07-22,33.0,33.25,33.0,33.25,14200,1.30145056297856,1.31131003694051,1.30145056297856,1.31131003694051,360059.777397568,0.0,1.0
1991-07-23,33.25,33.5,33.13,33.25,271800,1.31131003694051,1.32116951090247,1.30657748943877,1.31131003694051,6891848.41525772,0.0,1.0
1991-07-24,33.38,33.38,33.13,33.25,51900,1.31643696340073,1.31643696340073,1.30657748943877,1.31131003694051,1315993.13006577,0.0,1.0
1991-07-25,33.63,33.63,33.25,33.38,354900,1.32629643736269,1.32629643736269,1.31131003694051,1.31643696340073,8998958.80270405,0.0,1.0
1991-07-26,33.63,33.75,33.5,33.5,19700,1.32629643736269,1.33102898486443,1.32116951090247,1.32116951090247,499519.550333248,0.0,1.0
1991-07-29,33.25,33.5,33.13,33.38,14800,1.31131003694051,1.32116951090247,1.30657748943877,1.31643696340073,375273.570808735,0.0,1.0
1991-07-30,34.0,34.13,33.25,33.25,109700,1.34088845882639,1.34601538528661,1.31131003694051,1.31131003694051,2781588.56200798,0.0,1.0
1991-07-31,33.88,34.13,33.75,34.0,57000,1.33615591132465,1.34601538528661,1.33102898486443,1.34088845882639,1445310.37406067,0.0,1.0
1991-08-01,33.75,34.0,33.63,33.75,50700,1.33102898486443,1.34088845882639,1.32629643736269,1.33102898486443,1285565.54324344,0.0,1.0
1991-08-02,34.0,34.0,33.75,34.0,68300,1.34088845882639,1.34088845882639,1.33102898486443,1.34088845882639,1731836.81663761,0.0,1.0
1991-08-05,34.0,34.13,33.75,33.88,16700,1.34088845882639,1.34601538528661,1.33102898486443,1.33615591132465,423450.583277423,0.0,1.0
1991-08-06,34.5,34.5,33.75,34.0,72700,1.36060740675031,1.36060740675031,1.33102898486443,1.34088845882639,1843404.63498614,0.0,1.0
1991-08-07,34.5,34.63,34.38,34.5,64700,1.36060740675031,1.36573433321053,1.35587485924857,1.36060740675031,1640554.05617061,0.0,1.0
1991-08-08,34.5,34.63,34.5,34.5,31400,1.36060740675031,1.36573433321053,1.36060740675031,1.36060740675031,796188.521850962,0.0,1.0
1991-08-09,34.38,34.5,34.25,34.5,77000,1.35587485924857,1.36060740675031,1.35074793278835,1.36060740675031,1952436.82109949,0.0,1.0
1991-08-12,34.63,34.75,34.25,34.25,68700,1.36573433321053,1.37046688071227,1.35074793278835,1.35074793278835,1741979.34557838,0.0,1.0
1991-08-13,34.5,34.75,34.5,34.75,40300,1.36060740675031,1.37046688071227,1.36060740675031,1.37046688071227,1021859.79078324,0.0,1.0
1991-08-14,35.38,35.38,34.63,34.63,157600,1.3953127550964,1.3953127550964,1.36573433321053,1.36573433321053,3996156.40266599,0.0,1.0
1991-08-15,35.25,35.5,35.25,35.38,31900,1.39018582863618,1.40004530259814,1.39018582863618,1.3953127550964,808866.683026936,0.0,1.0
1991-08-16,35.38,35.38,34.63,35.13,59900,1.3953127550964,1.3953127550964,1.36573433321053,1.38545328113444,1518843.7088813,0.0,1.0
1991-08-19,34.25,35.13,34.0,35.13,101000,1.35074793278835,1.38545328113444,1.34088845882639,1.38545328113444,2560988.55754609,0.0,1.0
1991-08-20,34.38,34.63,34.13,34.5,63700,1.35587485924857,1.36573433321053,1.34601538528661,1.36060740675031,1615197.73381867,0.0,1.0
1991-08-21,36.0,36.75,34.38,34.38,116000,1.41976425052206,1.44934267240794,1.35587485924857,1.35587485924857,2941333.39282522,0.0,1.0
1991-08-22,36.0,36.38,35.63,36.38,71800,1.41976425052206,1.43475065094424,1.40517222905836,1.43475065094424,1820583.9448694,0.0,1.0
1991-08-23,35.0,36.13,35.0,35.88,72300,1.38032635467423,1.42489117698228,1.38032635467423,1.41503170302032,1833262.10604536,0.0,1.0
1991-08-26,34.25,34.63,34.25,34.5,18000,1.3625793015427,1.3776969697058,1.3625793015427,1.37252513586053,452450.730245208,0.3,1.0
1991-08-27,34.13,34.25,33.88,34.0,76600,1.35780530107014,1.3625793015427,1.34785946675231,1.35263346722487,1925429.21871017,0.0,1.0
1991-08-28,34.38,34.5,34.13,34.13,81800,1.36775113538797,1.37252513586053,1.35780530107014,1.35780530107014,2056137.20744767,0.0,1.0
1991-08-29,34.75,34.75,34.25,34.25,25800,1.38247097017836,1.38247097017836,1.3625793015427,1.3625793015427,648512.713351465,0.0,1.0
1991-08-30,34.63,34.75,34.25,34.38,20100,1.3776969697058,1.38247097017836,1.3625793015427,1.36775113538797,505236.648773816,0.0,1.0
1991-09-03,35.0,35.13,34.5,34.5,74100,1.39241680449619,1.39758863834146,1.37252513586053,1.37252513586053,1862588.83950944,0.0,1.0
1991-09-04,34.75,35.13,34.63,35.0,185200,1.38247097017836,1.39758863834146,1.3776969697058,1.39241680449619,4655215.29118958,0.0,1.0
1991-09-05,35.25,35.25,34.75,34.88,31800,1.40236263881402,1.40236263881402,1.38247097017836,1.38764280402363,799329.623433201,0.0,1.0
1991-09-06,35.75,36.0,35.0,35.0,46400,1.42225430744968,1.43220014176751,1.39241680449619,1.39241680449619,1166317.43796542,0.0,1.0
1991-09-09,35.75,35.88,35.5,35.75,31400,1.42225430744968,1.42742614129495,1.41230847313185,1.42225430744968,789275.162761085,0.0,1.0
1991-09-10,35.38,35.75,35.25,35.75,17800,1.40753447265929,1.42225430744968,1.40236263881402,1.42225430744968,447423.499909151,0.0,1.0
1991-09-11,35.5,35.5,35.25,35.38,16600,1.41230847313185,1.41230847313185,1.40236263881402,1.40753447265929,417260.117892803,0.0,1.0
1991-09-12,35.5,35.63,35.38,35.5,66500,1.41230847313185,1.41748030697712,1.40753447265929,1.41230847313185,1671554.08673924,0.0,1.0
1991-09-13,34.63,35.5,34.63,35.38,42000,1.3776969697058,1.41230847313185,1.3776969697058,1.40753447265929,1055718.37057215,0.0,1.0
1991-09-16,35.25,35.5,34.63,34.88,97300,1.40236263881402,1.41230847313185,1.3776969697058,1.38764280402363,2445747.55849215,0.0,1.0
1991-09-17,34.88,35.0,34.5,34.88,50500,1.38764280402363,1.39241680449619,1.37252513586053,1.38764280402363,1269375.65985461,0.0,1.0
1991-09-18,34.38,35.0,34.38,35.0,35500,1.36775113538797,1.39241680449619,1.36775113538797,1.39241680449619,892333.384650272,0.0,1.0
1991-09-19,34.75,35.25,34.38,34.38,368300,1.38247097017836,1.40236263881402,1.36775113538797,1.36775113538797,9257644.66385056,0.0,1.0
1991-09-20,35.63,35.63,34.75,35.13,136400,1.41748030697712,1.41748030697712,1.38247097017836,1.39758863834146,3428571.08919147,0.0,1.0
1991-09-23,36.0,36.0,35.38,35.38,129300,1.43220014176751,1.43220014176751,1.40753447265929,1.40753447265929,3250104.41226141,0.0,1.0
1991-09-24,36.25,36.38,36.0,36.25,138000,1.44214597608534,1.44731780993061,1.43220014176751,1.44214597608534,3468788.93187993,0.0,1.0
1991-09-25,35.75,36.25,35.5,36.25,40400,1.42225430744968,1.44214597608534,1.41230847313185,1.44214597608534,1015500.52788369,0.0,1.0
1991-09-26,35.75,35.75,35.5,35.75,61900,1.42225430744968,1.42225430744968,1.41230847313185,1.42225430744968,1555927.78900991,0.0,1.0
1991-09-27,35.25,35.75,35.13,35.5,46500,1.40236263881402,1.42225430744968,1.39758863834146,1.41230847313185,1168831.05313345,0.0,1.0
1991-09-30,36.75,36.75,35.38,35.5,153800,1.462037644721,1.462037644721,1.40753447265929,1.41230847313185,3865940.1284285,0.0,1.0
1991-10-01,36.88,37.0,36.5,36.75,97100,1.46720947856627,1.47198347903883,1.45209181040317,1.462037644721,2440720.3281561,0.0,1.0
1991-10-02,36.38,36.88,36.38,36.63,86800,1.44731780993061,1.46720947856627,1.44731780993061,1.45726364424844,2181817.96584912,0.0,1.0
1991-10-03,36.38,36.63,36.0,36.25,24900,1.44731780993061,1.45726364424844,1.43220014176751,1.44214597608534,625890.176839205,0.0,1.0
1991-10-04,36.25,36.63,36.0,36.38,33800,1.44214597608534,1.45726364424844,1.43220014176751,1.44731780993061,849601.926793779,0.0,1.0
1991-10-07,35.88,36.5,35.75,36.5,30700,1.42742614129495,1.45209181040317,1.42225430744968,1.45209181040317,771679.856584883,0.0,1.0
1991-10-08,35.63,35.88,35.38,35.88,43500,1.41748030697712,1.42742614129495,1.40753447265929,1.42742614129495,1093422.59809259,0.0,1.0
1991-10-09,35.5,36.0,35.5,35.5,31200,1.41230847313185,1.43220014176751,1.41230847313185,1.41230847313185,784247.932425027,0.0,1.0
1991-10-10,35.38,36.0,35.25,35.5,28400,1.40753447265929,1.43220014176751,1.40236263881402,1.41230847313185,713866.707720218,0.0,1.0
1991-10-11,35.38,35.63,35.25,35.38,55700,1.40753447265929,1.41748030697712,1.40236263881402,1.40753447265929,1400083.64859212,0.0,1.0
1991-10-14,35.38,35.63,35.25,35.5,7700,1.40753447265929,1.41748030697712,1.40236263881402,1.41230847313185,193548.367938228,0.0,1.0
1991-10-15,36.88,37.0,35.63,35.63,55800,1.46720947856627,1.47198347903883,1.41748030697712,1.41748030697712,1402597.26376015,0.0,1.0
1991-10-16,37.25,37.25,36.63,36.88,23100,1.48192931335666,1.48192931335666,1.45726364424844,1.46720947856627,580645.103814683,0.0,1.0
1991-10-17,36.63,37.13,36.38,37.13,22800,1.45726364424844,1.4771553128841,1.44731780993061,1.4771553128841,573104.258310597,0.0,1.0
1991-10-18,36.25,36.88,36.25,36.75,21000,1.44214597608534,1.46720947856627,1.44214597608534,1.462037644721,527859.185286076,0.0,1.0
1991-10-21,36.75,37.0,36.13,36.25,72900,1.462037644721,1.47198347903883,1.43737197561278,1.44214597608534,1832425.45749309,0.0,1.0
1991-10-22,37.25,37.38,36.75,36.88,70400,1.48192931335666,1.48710114720193,1.462037644721,1.46720947856627,1769585.07829237,0.0,1.0
1991-10-23,37.0,37.25,36.5,37.25,69400,1.47198347903883,1.48192931335666,1.45209181040317,1.48192931335666,1744448.92661208,0.0,1.0
1991-10-24,36.5,37.0,36.25,36.75,15100,1.45209181040317,1.47198347903883,1.44214597608534,1.462037644721,379555.890372369,0.0,1.0
1991-10-25,36.5,36.88,36.25,36.5,79200,1.45209181040317,1.46720947856627,1.44214597608534,1.45209181040317,1990783.21307891,0.0,1.0
1991-10-28,36.5,36.63,36.25,36.5,95000,1.45209181040317,1.45726364424844,1.44214597608534,1.45209181040317,2387934.40962749,0.0,1.0
1991-10-29,36.0,36.63,35.88,36.63,22900,1.43220014176751,1.45726364424844,1.42742614129495,1.45726364424844,575617.873478625,0.0,1.0
1991-10-30,35.75,36.25,35.75,36.25,14600,1.42225430744968,1.44214597608534,1.42225430744968,1.44214597608534,366987.814532224,0.0,1.0
1991-10-31,35.88,35.88,35.5,35.63,10800,1.42742614129495,1.42742614129495,1.41230847313185,1.41748030697712,271470.438147125,0.0,1.0
1991-11-01,35.75,36.13,35.75,35.88,89500,1.42225430744968,1.43737197561278,1.42225430744968,1.42742614129495,2249685.57538589,0.0,1.0
1991-11-04,35.88,36.0,35.63,36.0,46900,1.42742614129495,1.43220014176751,1.41748030697712,1.43220014176751,1178885.51380557,0.0,1.0
1991-11-05,36.0,36.13,35.75,35.88,25700,1.43220014176751,1.43737197561278,1.42225430744968,1.42742614129495,645999.098183436,0.0,1.0
1991-11-06,36.0,36.0,35.5,35.75,47000,1.43220014176751,1.43220014176751,1.41230847313185,1.42225430744968,1181399.1289736,0.0,1.0
1991-11-07,35.63,36.0,35.5,36.0,103600,1.41748030697712,1.43220014176751,1.41230847313185,1.43220014176751,2604105.31407798,0.0,1.0
1991-11-08,35.38,35.88,35.25,35.63,42000,1.40753447265929,1.42742614129495,1.40236263881402,1.41748030697712,1055718.37057215,0.0,1.0
1991-11-11,35.63,35.63,35.38,35.5,81800,1.41748030697712,1.41748030697712,1.40753447265929,1.41230847313185,2056137.20744767,0.0,1.0
1991-11-12,35.38,35.63,35.38,35.63,34400,1.40753447265929,1.41748030697712,1.40753447265929,1.41748030697712,864683.617801954,0.0,1.0
1991-11-13,35.0,35.38,34.88,35.25,32400,1.39241680449619,1.40753447265929,1.38764280402363,1.40236263881402,814411.314441374,0.0,1.0
1991-11-14,34.88,35.0,34.63,34.88,21600,1.38764280402363,1.39241680449619,1.3776969697058,1.38764280402363,542940.87629425,0.0,1.0
1991-11-15,34.38,35.25,34.38,35.0,40800,1.36775113538797,1.40236263881402,1.36775113538797,1.39241680449619,1025554.98855581,0.0,1.0
1991-11-18,34.0,34.5,33.75,34.5,37800,1.35263346722487,1.37252513586053,1.34268763290704,1.37252513586053,950146.533514937,0.0,1.0
1991-11-19,32.5,33.63,31.38,33.63,71900,1.29295846131789,1.33791363243448,1.24840112357401,1.33791363243448,1807289.3058128,0.0,1.0
1991-11-20,33.75,33.88,32.5,32.63,135900,1.34268763290704,1.34785946675231,1.29295846131789,1.29813029516316,3416003.01335132,0.0,1.0
1991-11-21,33.75,34.0,33.5,33.5,60800,1.34268763290704,1.35263346722487,1.33274179858921,1.33274179858921,1528278.02216159,0.0,1.0
1991-11-22,33.25,33.63,33.25,33.5,38500,1.32279596427138,1.33791363243448,1.32279596427138,1.33274179858921,967741.839691139,0.0,1.0
1991-11-25,31.88,32.63,31.5,32.5,118500,1.28022779339107,1.31034607585792,1.26496786360786,1.30512557356367,2950865.47839538,0.3,1.0
1991-11-26,32.5,32.5,31.88,31.88,122700,1.30512557356367,1.30512557356367,1.28022779339107,1.28022779339107,3055453.11560433,0.0,1.0
1991-11-27,32.88,33.13,32.63,32.75,32900,1.32038550334687,1.33042493083582,1.31034607585792,1.31516500105262,819269.824803446,0.0,1.0
1991-11-29,32.88,32.88,32.5,32.63,19000,1.32038550334687,1.32038550334687,1.30512557356367,1.31034607585792,473134.549278586,0.0,1.0
1991-12-02,33.0,33.25,32.38,32.38,41900,1.32520442854157,1.33524385603052,1.30030664836897,1.30030664836897,1043386.19025119,0.0,1.0
1991-12-03,33.13,33.38,32.88,33.0,37500,1.33042493083582,1.34046435832478,1.32038550334687,1.32520442854157,933818.189365631,0.0,1.0
1991-12-04,34.13,34.13,33.13,33.13,27100,1.37058264079163,1.37058264079163,1.33042493083582,1.33042493083582,674839.27818156,0.0,1.0
1991-12-05,35.0,35.13,34.13,34.13,33100,1.40551984845318,1.41074035074744,1.37058264079163,1.37058264079163,824250.188480061,0.0,1.0
1991-12-06,34.88,35.25,34.75,35.0,54900,1.40070092325848,1.41555927594213,1.39548042096423,1.40551984845318,1367109.82923128,0.0,1.0
1991-12-09,34.25,34.75,34.25,34.63,21100,1.37540156598633,1.39548042096423,1.37540156598633,1.39066149576953,525428.367883058,0.0,1.0
1991-12-10,34.0,34.5,33.75,34.13,60300,1.36536213849738,1.38544099347528,1.35532271100842,1.37058264079163,1501579.64849992,0.0,1.0
1991-12-11,33.75,34.25,33.5,34.25,43500,1.35532271100842,1.37540156598633,1.34528328351947,1.37540156598633,1083229.09966413,0.0,1.0
1991-12-12,33.38,34.0,33.25,34.0,33900,1.34046435832478,1.36536213849738,1.33524385603052,1.36536213849738,844171.643186525,0.0,1.0
1991-12-13,33.75,33.75,33.38,33.38,19700,1.35532271100842,1.35532271100842,1.34046435832478,1.34046435832478,490565.822146744,0.0,1.0
1991-12-16,33.88,34.13,33.5,33.63,106800,1.36054321330268,1.37058264079163,1.34528328351947,1.35050378581373,2659514.2033133,0.0,1.0
1991-12-17,33.88,34.0,33.75,33.75,33500,1.36054321330268,1.36536213849738,1.35532271100842,1.35532271100842,834210.915833293,0.0,1.0
1991-12-18,33.88,34.0,33.75,34.0,22200,1.36054321330268,1.36536213849738,1.35532271100842,1.36536213849738,552820.368104451,0.0,1.0
1991-12-19,34.0,34.25,33.75,33.75,59400,1.36536213849738,1.37540156598633,1.35532271100842,1.35532271100842,1479168.01195515,0.0,1.0
1991-12-20,34.75,35.13,34.25,34.88,91800,1.39548042096423,1.41074035074744,1.37540156598633,1.40070092325848,2285986.92756705,0.0,1.0
1991-12-23,34.88,35.0,34.63,34.75,102400,1.40070092325848,1.40551984845318,1.39066149576953,1.39548042096423,2549946.20242775,0.0,1.0
1991-12-24,35.13,35.5,35.0,35.0,58300,1.41074035074744,1.42559870343108,1.40551984845318,1.40551984845318,1451776.01173376,0.0,1.0
1991-12-26,35.13,35.25,34.88,35.0,40000,1.41074035074744,1.41555927594213,1.40070092325848,1.40551984845318,996072.735323332,0.0,1.0
1991-12-27,35.5,35.5,35.0,35.0,86400,1.42559870343108,1.42559870343108,1.40551984845318,1.40551984845318,2151517.10829841,0.0,1.0
1991-12-30,37.75,37.75,35.75,35.88,231000,1.51595355083164,1.51595355083164,1.43563813092003,1.44085863321429,5752320.04649228,0.0,1.0
1991-12-31,38.0,38.25,37.75,38.0,138800,1.5259929783206,1.53603240580955,1.51595355083164,1.5259929783206,3456372.39157197,0.0,1.0
1992-01-02,38.0,38.25,37.75,38.25,60800,1.5259929783206,1.53603240580955,1.51595355083164,1.53603240580955,1514030.55769147,0.0,1.0
1992-01-03,37.75,38.0,37.5,37.63,37700,1.51595355083164,1.5259929783206,1.50591412334269,1.51113462563695,938798.553042247,0.0,1.0
1992-01-06,38.63,38.63,38.0,38.13,47600,1.55129233559275,1.55129233559275,1.5259929783206,1.53121348061485,1185326.55503477,0.0,1.0
1992-01-07,38.88,39.5,38.13,38.38,57400,1.5613317630817,1.5862295432543,1.53121348061485,1.5412529081038,1429364.37518899,0.0,1.0
1992-01-08,38.5,39.0,38.5,38.75,36500,1.5460718332985,1.5661506882764,1.5460718332985,1.55611126078745,908916.370982543,0.0,1.0
1992-01-09,38.13,38.25,37.75,37.75,49400,1.53121348061485,1.53603240580955,1.51595355083164,1.51595355083164,1230149.82812432,0.0,1.0
1992-01-10,38.0,38.38,37.75,38.13,129900,1.5259929783206,1.5412529081038,1.51595355083164,1.53121348061485,3234746.20796252,0.0,1.0
1992-01-13,37.88,38.38,37.88,38.0,71200,1.5211740531259,1.5412529081038,1.5211740531259,1.5259929783206,1773009.46887554,0.0,1.0
1992-01-14,38.0,38.0,37.0,37.63,89600,1.5259929783206,1.5259929783206,1.48583526836479,1.51113462563695,2231202.92712427,0.0,1.0
1992-01-15,38.25,38.38,38.0,38.0,84600,1.53603240580955,1.5412529081038,1.5259929783206,1.5259929783206,2106693.83520885,0.0,1.0
1992-01-16,38.0,38.25,37.75,38.13,65600,1.5259929783206,1.53603240580955,1.51595355083164,1.53121348061485,1633559.28593027,0.0,1.0
1992-01-17,37.5,37.88,37.38,37.75,77100,1.50591412334269,1.5211740531259,1.501095198148,1.51595355083164,1919930.19733573,0.0,1.0
1992-01-20,37.75,38.0,37.13,37.25,26800,1.51595355083164,1.5259929783206,1.49105577065905,1.49587469585374,667368.732666637,0.0,1.0
1992-01-21,38.25,38.25,37.75,37.75,105200,1.53603240580955,1.53603240580955,1.51595355083164,1.51595355083164,2619671.29390037,0.0,1.0
1992-01-22,38.5,38.5,38.13,38.13,41500,1.5460718332985,1.5460718332985,1.53121348061485,1.53121348061485,1033425.46289796,0.0,1.0
1992-01-23,38.38,38.63,38.38,38.63,38700,1.5412529081038,1.55129233559275,1.5412529081038,1.55129233559275,963700.371425329,0.0,1.0
1992-01-24,38.38,38.63,38.25,38.5,32300,1.5412529081038,1.55129233559275,1.53603240580955,1.5460718332985,804328.733773595,0.0,1.0
1992-01-27,38.75,39.0,38.5,38.88,30900,1.55611126078745,1.5661506882764,1.5460718332985,1.5613317630817,769466.188037277,0.0,1.0
1992-01-28,37.75,38.38,37.38,38.38,99800,1.51595355083164,1.5412529081038,1.501095198148,1.5412529081038,2485201.47463173,0.0,1.0
1992-01-29,36.25,37.75,35.5,37.75,139200,1.45571698589794,1.51595355083164,1.42559870343108,1.51595355083164,3466333.1189252,0.0,1.0
1992-01-30,35.25,36.25,35.0,36.25,189500,1.41555927594213,1.45571698589794,1.40551984845318,1.45571698589794,4718894.58359431,0.0,1.0
1992-01-31,35.25,35.63,35.0,35.5,83500,1.41555927594213,1.43081920572534,1.40551984845318,1.42559870343108,2079301.83498747,0.0,1.0
1992-02-03,34.88,35.25,34.75,35.25,97200,1.40070092325848,1.41555927594213,1.39548042096423,1.41555927594213,2420456.74683571,0.0,1.0
1992-02-04,35.88,36.0,35.0,35.0,170700,1.44085863321429,1.44567755840899,1.40551984845318,1.40551984845318,4250740.39799233,0.0,1.0
1992-02-05,36.63,36.88,36.13,36.13,107000,1.47097691568114,1.48101634317009,1.45089806070324,1.45089806070324,2664494.56698993,0.0,1.0
1992-02-06,36.63,36.88,36.63,36.88,117700,1.47097691568114,1.48101634317009,1.47097691568114,1.48101634317009,2930944.02368892,0.0,1.0
1992-02-07,36.13,36.75,35.75,36.75,77300,1.45089806070324,1.47579584087584,1.43563813092003,1.47579584087584,1924910.56101235,0.0,1.0
1992-02-10,36.25,36.25,36.0,36.0,244000,1.45571698589794,1.45571698589794,1.44567755840899,1.44567755840899,6076043.68547234,0.0,1.0
1992-02-11,37.13,37.13,36.25,36.25,97000,1.49105577065905,1.49105577065905,1.45571698589794,1.45571698589794,2415476.38315908,0.0,1.0
1992-02-12,37.13,37.25,37.0,37.25,111000,1.49105577065905,1.49587469585374,1.48583526836479,1.49587469585374,2764101.84052225,0.0,1.0
1992-02-13,36.88,37.13,36.63,37.0,100100,1.48101634317009,1.49105577065905,1.47097691568114,1.48583526836479,2492672.02014666,0.0,1.0
1992-02-14,37.5,37.5,36.75,36.75,45900,1.50591412334269,1.50591412334269,1.47579584087584,1.47579584087584,1142993.46378353,0.0,1.0
1992-02-18,37.13,37.75,36.88,37.75,37800,1.49105577065905,1.51595355083164,1.48101634317009,1.51595355083164,941288.73488055,0.0,1.0
1992-02-19,36.88,37.13,36.75,36.88,14200,1.48101634317009,1.49105577065905,1.47579584087584,1.48101634317009,353605.821039785,0.0,1.0
1992-02-20,37.0,37.25,36.75,36.75,71500,1.48583526836479,1.49587469585374,1.47579584087584,1.47579584087584,1780480.01439046,0.0,1.0
1992-02-21,36.63,36.88,36.63,36.75,33400,1.47097691568114,1.48101634317009,1.47097691568114,1.47579584087584,831720.733994987,0.0,1.0
1992-02-24,37.38,37.38,36.63,36.63,23200,1.501095198148,1.501095198148,1.47097691568114,1.47097691568114,577722.186487534,0.0,1.0
1992-02-25,36.25,36.88,36.0,36.88,55500,1.46776429888468,1.49327303014805,1.45764178647858,1.49327303014805,1370707.13705789,0.3,1.0
1992-02-26,37.38,37.63,36.13,36.13,60500,1.51351805496026,1.52364056736636,1.46290549292975,1.46290549292975,1494194.26652256,0.0,1.0
1992-02-27,37.5,37.5,36.75,37.25,60500,1.51837686091518,1.51837686091518,1.48800932369688,1.50825434850908,1494194.26652257,0.0,1.0
1992-02-28,37.63,37.63,37.13,37.38,34900,1.52364056736636,1.52364056736636,1.50339554255415,1.51351805496026,861940.163663429,0.0,1.0
1992-03-02,37.25,37.63,37.25,37.63,46800,1.50825434850908,1.52364056736636,1.50825434850908,1.52364056736636,1155839.53178936,0.0,1.0
1992-03-03,37.63,38.0,37.0,37.38,83200,1.52364056736636,1.53862188572739,1.49813183610298,1.51351805496026,2054825.83429219,0.0,1.0
1992-03-04,38.0,38.25,37.88,38.0,109600,1.53862188572739,1.54874439813349,1.53376307977246,1.53862188572739,2706837.87786567,0.0,1.0
1992-03-05,38.0,38.25,37.75,38.0,50600,1.53862188572739,1.54874439813349,1.52849937332129,1.53862188572739,1249689.75018251,0.0,1.0
1992-03-06,38.0,38.5,37.75,37.75,77500,1.53862188572739,1.55886691053959,1.52849937332129,1.52849937332129,1914050.50670246,0.0,1.0
1992-03-09,38.13,38.13,37.88,37.88,37600,1.54388559217856,1.54388559217856,1.53376307977246,1.53376307977246,928623.213574355,0.0,1.0
1992-03-10,37.75,38.25,37.75,38.13,81700,1.52849937332129,1.54874439813349,1.52849937332129,1.54388559217856,2017779.69545278,0.0,1.0
1992-03-11,37.13,37.88,37.0,37.75,52500,1.50339554255415,1.53376307977246,1.49813183610298,1.52849937332129,1296614.85937909,0.0,1.0
1992-03-12,37.63,37.63,37.13,37.25,28200,1.52364056736636,1.52364056736636,1.50339554255415,1.50825434850908,696467.410180765,0.0,1.0
1992-03-13,37.5,37.88,37.5,37.88,42800,1.51837686091518,1.53376307977246,1.51837686091518,1.53376307977246,1057049.82821762,0.0,1.0
1992-03-16,37.63,37.63,37.25,37.25,54700,1.52364056736636,1.52364056736636,1.50825434850908,1.50825434850908,1350949.19634354,0.0,1.0
1992-03-17,37.0,37.63,37.0,37.63,57100,1.49813183610298,1.52364056736636,1.49813183610298,1.52364056736636,1410223.01848659,0.0,1.0
1992-03-18,37.0,37.25,37.0,37.0,102800,1.49813183610298,1.50825434850908,1.49813183610298,1.49813183610298,2538895.38179372,0.0,1.0
1992-03-19,37.38,37.5,37.25,37.25,117500,1.51351805496026,1.51837686091518,1.50825434850908,1.50825434850908,2901947.54241985,0.0,1.0
1992-03-20,37.5,37.5,37.38,37.5,53300,1.51837686091518,1.51837686091518,1.51351805496026,1.51837686091518,1316372.80009344,0.0,1.0
1992-03-23,37.25,37.38,36.88,37.38,25900,1.50825434850908,1.51351805496026,1.49327303014805,1.51351805496026,639663.330627017,0.0,1.0
1992-03-24,36.38,37.5,36.25,37.25,53600,1.47302800533585,1.51837686091518,1.46776429888468,1.50825434850908,1323782.02786132,0.0,1.0
1992-03-25,36.38,36.88,36.38,36.88,41100,1.47302800533585,1.49327303014805,1.47302800533585,1.49327303014805,1015064.20419963,0.0,1.0
1992-03-26,36.63,36.63,36.25,36.5,26700,1.48315051774195,1.48315051774195,1.46776429888468,1.47788681129078,659421.271341365,0.0,1.0
1992-03-27,35.75,36.5,35.63,36.38,38200,1.44751927407248,1.47788681129078,1.44266046811755,1.47302800533585,943441.669110113,0.0,1.0
1992-03-30,35.25,35.63,35.25,35.63,15100,1.42727424926027,1.44266046811755,1.42727424926027,1.44266046811755,372931.130983319,0.0,1.0
1992-03-31,34.75,35.5,34.75,35.13,29400,1.40702922444807,1.43739676166637,1.40702922444807,1.42241544330534,726104.321252289,0.0,1.0
1992-04-01,34.75,35.0,34.63,34.75,93500,1.40702922444807,1.41715173685417,1.40217041849314,1.40702922444807,2309209.32098942,0.0,1.0
1992-04-02,33.63,34.88,33.63,34.75,78800,1.36168036886874,1.41229293089924,1.36168036886874,1.40702922444807,1946157.16036327,0.0,1.0
1992-04-03,34.88,35.13,33.75,33.88,74200,1.41229293089924,1.42241544330534,1.36653917482367,1.37180288127484,1832549.00125578,0.0,1.0
1992-04-06,35.13,35.25,34.88,35.0,73100,1.42241544330534,1.42727424926027,1.41229293089924,1.41715173685417,1805381.83277355,0.0,1.0
1992-04-07,34.13,35.13,33.63,35.0,45700,1.38192539368094,1.42241544330534,1.36168036886874,1.41715173685417,1128672.36330713,0.0,1.0
1992-04-08,33.63,34.0,33.38,34.0,128600,1.36168036886874,1.37666168722977,1.35155785646264,1.37666168722977,3176088.96983143,0.0,1.0
1992-04-09,34.75,34.88,33.88,33.88,77700,1.40702922444807,1.41229293089924,1.37180288127484,1.37180288127484,1918989.99188105,0.0,1.0
1992-04-10,35.5,35.5,34.88,34.88,65500,1.43739676166637,1.43739676166637,1.41229293089924,1.41229293089924,1617681.39598725,0.0,1.0
1992-04-13,35.75,35.75,35.38,35.38,23400,1.44751927407248,1.44751927407248,1.43253795571145,1.43253795571145,577919.765894677,0.0,1.0
1992-04-14,35.75,36.25,35.75,35.75,21600,1.44751927407248,1.46776429888468,1.44751927407248,1.44751927407248,533464.399287394,0.0,1.0
1992-04-15,36.13,36.25,35.5,36.0,42400,1.46290549292975,1.46776429888468,1.43739676166637,1.45764178647858,1047170.85786044,0.0,1.0
1992-04-16,35.63,36.0,34.5,35.5,76400,1.44266046811755,1.45764178647858,1.39690671204197,1.43739676166637,1886883.33822023,0.0,1.0
1992-04-20,35.88,35.88,35.25,35.38,36400,1.45278298052365,1.45278298052365,1.42727424926027,1.43253795571145,898986.302502832,0.0,1.0
1992-04-21,35.5,36.0,35.5,35.75,60900,1.43739676166637,1.45764178647858,1.43739676166637,1.44751927407248,1504073.23687974,0.0,1.0
1992-04-22,35.13,35.5,34.75,35.25,101100,1.42241544330534,1.43739676166637,1.40702922444807,1.42727424926027,2496909.75777573,0.0,1.0
1992-04-23,34.5,35.0,34.5,34.88,30400,1.39690671204197,1.41715173685417,1.39690671204197,1.41229293089924,750801.747145223,0.0,1.0
1992-04-24,34.5,35.0,34.38,34.5,36000,1.39690671204197,1.41715173685417,1.39204790608704,1.39690671204197,889107.332145659,0.0,1.0
1992-04-27,34.25,34.38,34.13,34.25,27900,1.38678419963587,1.39204790608704,1.38192539368094,1.38678419963587,689058.182412885,0.0,1.0
1992-04-28,34.25,34.63,34.25,34.25,25900,1.38678419963587,1.40217041849314,1.38678419963587,1.38678419963587,639663.330627015,0.0,1.0
1992-04-29,35.0,35.38,35.0,35.25,71100,1.41715173685417,1.43253795571145,1.41715173685417,1.42727424926027,1755986.98098768,0.0,1.0
1992-04-30,34.88,35.25,34.75,35.0,34600,1.41229293089924,1.42727424926027,1.40702922444807,1.41715173685417,854530.935895552,0.0,1.0
1992-05-01,34.13,34.75,33.88,34.75,115900,1.38192539368094,1.40702922444807,1.37180288127484,1.40702922444807,2862431.66099116,0.0,1.0
1992-05-04,34.38,34.63,34.13,34.25,73100,1.39204790608704,1.40217041849314,1.38192539368094,1.38678419963587,1805381.83277355,0.0,1.0
1992-05-05,33.88,34.38,33.5,34.38,126900,1.37180288127484,1.39204790608704,1.35641666241756,1.39204790608704,3134103.34581345,0.0,1.0
1992-05-06,34.0,34.13,33.88,34.13,81600,1.37666168722977,1.38192539368094,1.37180288127484,1.38192539368094,2015309.95286349,0.0,1.0
1992-05-07,33.63,33.88,33.13,33.75,230900,1.36168036886874,1.37180288127484,1.34143534405653,1.36653917482367,5702635.63867867,0.0,1.0
1992-05-08,34.38,34.63,34.13,34.25,81200,1.39204790608704,1.40217041849314,1.38192539368094,1.38678419963587,2005430.98250632,0.0,1.0
1992-05-11,34.75,35.38,34.63,34.63,89500,1.40702922444807,1.43253795571145,1.40217041849314,1.40217041849314,2210419.61741768,0.0,1.0
1992-05-12,35.88,35.88,34.5,34.63,120900,1.45278298052365,1.45278298052365,1.39690671204197,1.40217041849314,2985918.79045584,0.0,1.0
1992-05-13,37.0,37.13,36.25,36.25,136600,1.49813183610298,1.50339554255415,1.46776429888468,1.46776429888468,3373668.37697492,0.0,1.0
1992-05-14,35.13,36.75,35.0,36.75,112000,1.42241544330534,1.48800932369688,1.41715173685417,1.48800932369688,2766111.70000873,0.0,1.0
1992-05-15,34.75,35.25,34.0,35.0,169000,1.40702922444807,1.42727424926027,1.37666168722977,1.41715173685417,4173864.97590601,0.0,1.0
1992-05-18,35.0,35.25,34.75,35.0,67800,1.41715173685417,1.42727424926027,1.40702922444807,1.41715173685417,1674485.47554099,0.0,1.0
1992-05-19,35.25,35.25,34.88,35.0,76700,1.42727424926027,1.42727424926027,1.41229293089924,1.41715173685417,1894292.56598812,0.0,1.0
1992-05-20,34.75,35.13,34.13,35.0,26800,1.40702922444807,1.42241544330534,1.38192539368094,1.41715173685417,661891.013930658,0.0,1.0
1992-05-21,35.0,35.0,34.5,34.63,125200,1.41715173685417,1.41715173685417,1.39690671204197,1.40217041849314,3092117.72179546,0.0,1.0
1992-05-22,35.38,35.63,34.88,34.88,105900,1.43253795571145,1.44266046811755,1.41229293089924,1.41229293089924,2615457.40206181,0.0,1.0
1992-05-26,35.0,35.0,34.75,34.88,142900,1.42929875174149,1.42929875174149,1.41908947494334,1.42439829887838,3499268.43069446,0.3,1.0
1992-05-27,34.75,35.13,34.75,34.88,35600,1.41908947494334,1.43460757567653,1.41908947494334,1.42439829887838,871756.166079235,0.0,1.0
1992-05-28,35.88,35.88,34.75,34.75,18300,1.46523540607099,1.46523540607099,1.41908947494334,1.41908947494334,448121.849417136,0.0,1.0
1992-05-29,35.75,36.0,35.63,35.63,37600,1.45992658213595,1.47013585893411,1.45502612927284,1.45502612927284,920731.231589306,0.0,1.0
1992-06-01,35.88,35.88,35.5,35.88,23500,1.46523540607099,1.46523540607099,1.4497173053378,1.46523540607099,575457.019743317,0.0,1.0
1992-06-02,35.75,36.0,35.63,35.75,19100,1.45992658213595,1.47013585893411,1.45502612927284,1.45992658213595,467711.875621164,0.0,1.0
1992-06-03,35.88,36.0,35.63,35.75,31300,1.46523540607099,1.47013585893411,1.45502612927284,1.45992658213595,766459.775232588,0.0,1.0
1992-06-04,35.63,36.0,35.5,35.88,25000,1.45502612927284,1.47013585893411,1.4497173053378,1.46523540607099,612188.318875867,0.0,1.0
1992-06-05,35.88,35.88,35.25,35.38,39900,1.46523540607099,1.46523540607099,1.43950802853965,1.44481685247469,977052.556925886,0.0,1.0
1992-06-08,35.88,36.13,35.63,35.63,30700,1.46523540607099,1.47544468286915,1.45502612927284,1.45502612927284,751767.255579567,0.0,1.0
1992-06-09,37.0,37.38,36.13,36.25,58000,1.51097296612672,1.52649106685991,1.47544468286915,1.48034513573226,1420276.89979201,0.0,1.0
1992-06-10,36.5,36.88,36.38,36.88,81100,1.49055441253041,1.50607251326361,1.4856539596673,1.50607251326361,1985938.90643332,0.0,1.0
1992-06-11,36.0,36.5,36.0,36.5,21000,1.47013585893411,1.49055441253041,1.47013585893411,1.49055441253041,514238.187855727,0.0,1.0
1992-06-12,35.5,36.5,35.5,36.13,30500,1.4497173053378,1.49055441253041,1.4497173053378,1.47544468286915,746869.749028558,0.0,1.0
1992-06-15,35.5,35.5,35.13,35.38,47700,1.4497173053378,1.4497173053378,1.43460757567653,1.44481685247469,1168055.31241515,0.0,1.0
1992-06-16,35.5,35.5,35.25,35.38,19800,1.4497173053378,1.4497173053378,1.43950802853965,1.44481685247469,484853.148549687,0.0,1.0
1992-06-17,34.75,35.25,34.75,35.25,41500,1.41908947494334,1.43950802853965,1.41908947494334,1.43950802853965,1016232.60933394,0.0,1.0
1992-06-18,34.88,34.88,34.5,34.63,14800,1.42439829887838,1.42439829887838,1.40888019814519,1.41418902208023,362415.484774513,0.0,1.0
1992-06-19,35.25,35.25,34.75,34.75,29400,1.43950802853965,1.43950802853965,1.41908947494334,1.41908947494334,719933.462998018,0.0,1.0
1992-06-22,35.88,35.88,35.25,35.38,46600,1.46523540607099,1.46523540607099,1.43950802853965,1.44481685247469,1141119.02638462,0.0,1.0
1992-06-23,35.5,35.88,35.38,35.88,83200,1.4497173053378,1.46523540607099,1.44481685247469,1.46523540607099,2037362.72521889,0.0,1.0
1992-06-24,35.5,35.63,35.0,35.5,27700,1.4497173053378,1.45502612927284,1.42929875174149,1.4497173053378,678304.657314461,0.0,1.0
1992-06-25,35.0,35.5,34.63,35.5,41100,1.42929875174149,1.4497173053378,1.41418902208023,1.4497173053378,1006437.59623193,0.0,1.0
1992-06-26,34.88,35.0,34.63,34.63,29500,1.42439829887838,1.42929875174149,1.41418902208023,1.41418902208023,722382.216273523,0.0,1.0
1992-06-29,35.25,35.38,34.88,34.88,22200,1.43950802853965,1.44481685247469,1.42439829887838,1.42439829887838,543623.227161769,0.0,1.0
1992-06-30,35.13,35.25,35.0,35.25,28800,1.43460757567653,1.43950802853965,1.42929875174149,1.43950802853965,705240.943345001,0.0,1.0
1992-07-01,35.5,35.63,34.88,35.13,23800,1.4497173053378,1.45502612927284,1.42439829887838,1.43460757567653,582803.279569826,0.0,1.0
1992-07-02,34.25,35.5,34.25,35.5,118500,1.39867092134703,1.4497173053378,1.39867092134703,1.4497173053378,2901772.63147162,0.0,1.0
1992-07-06,33.63,34.25,33.5,34.25,120900,1.37335191488761,1.39867092134703,1.36804309095257,1.39867092134703,2960542.7100837,0.0,1.0
1992-07-07,33.0,33.63,32.75,33.63,85600,1.34762453735626,1.37335191488761,1.33741526055811,1.37335191488761,2096132.80383098,0.0,1.0
1992-07-08,32.63,33.0,32.5,33.0,74500,1.332514807695,1.34762453735626,1.32720598375996,1.34762453735626,1824321.19025008,0.0,1.0
1992-07-09,33.13,33.25,32.38,32.38,110000,1.35293336129131,1.35783381415442,1.32230553089684,1.32230553089684,2693628.60305381,0.0,1.0
1992-07-10,33.75,34.13,33.13,33.25,52900,1.37825236775073,1.39377046848392,1.35293336129131,1.35783381415442,1295390.48274133,0.0,1.0
1992-07-13,33.75,33.75,33.38,33.63,30100,1.37825236775073,1.37825236775073,1.36314263808946,1.37335191488761,737074.735926542,0.0,1.0
1992-07-14,33.75,34.0,33.63,33.75,67100,1.37825236775073,1.38846164454888,1.37335191488761,1.37825236775073,1643113.44786282,0.0,1.0
1992-07-15,33.75,33.88,33.5,33.75,71200,1.37825236775073,1.38356119168577,1.36804309095257,1.37825236775073,1743512.33215846,0.0,1.0
1992-07-16,33.63,33.88,33.38,33.63,48800,1.37335191488761,1.38356119168577,1.36314263808946,1.37335191488761,1194991.59844569,0.0,1.0
1992-07-17,33.0,33.5,32.5,33.5,80300,1.34762453735626,1.36804309095257,1.32720598375996,1.36804309095257,1966348.88022929,0.0,1.0
1992-07-20,32.75,33.0,32.5,32.63,109900,1.33741526055811,1.34762453735626,1.32720598375996,1.332514807695,2691179.84977831,0.0,1.0
1992-07-21,33.25,33.38,33.0,33.13,66800,1.35783381415442,1.36314263808946,1.34762453735626,1.35293336129131,1635767.18803632,0.0,1.0
1992-07-22,32.75,33.25,32.5,33.25,52400,1.33741526055811,1.35783381415442,1.32720598375996,1.35783381415442,1283146.71636382,0.0,1.0
1992-07-23,32.38,32.63,32.38,32.63,30100,1.32230553089684,1.332514807695,1.32230553089684,1.332514807695,737074.735926546,0.0,1.0
1992-07-24,32.63,32.75,32.38,32.38,29600,1.332514807695,1.33741526055811,1.32230553089684,1.32230553089684,724830.969549026,0.0,1.0
1992-07-27,32.25,32.63,32.13,32.5,27300,1.3169967069618,1.332514807695,1.31209625409869,1.32720598375996,668509.644212449,0.0,1.0
1992-07-28,32.63,32.63,31.75,32.13,48800,1.332514807695,1.332514807695,1.2965781533655,1.31209625409869,1194991.59844569,0.0,1.0
1992-07-29,32.75,33.13,32.38,32.75,77500,1.33741526055811,1.35293336129131,1.32230553089684,1.33741526055811,1897783.78851519,0.0,1.0
1992-07-30,33.25,33.25,32.75,32.75,59300,1.35783381415442,1.35783381415442,1.33741526055811,1.33741526055811,1452110.69237356,0.0,1.0
1992-07-31,33.13,33.38,33.13,33.25,50900,1.35293336129131,1.36314263808946,1.35293336129131,1.35783381415442,1246415.41723126,0.0,1.0
1992-08-03,33.38,33.63,33.13,33.13,48700,1.36314263808946,1.37335191488761,1.35293336129131,1.35293336129131,1192542.84517019,0.0,1.0
1992-08-04,33.0,33.38,33.0,33.38,44700,1.34762453735626,1.36314263808946,1.34762453735626,1.36314263808946,1094592.71415005,0.0,1.0
1992-08-05,32.38,33.13,32.38,33.13,32300,1.32230553089684,1.35293336129131,1.32230553089684,1.35293336129131,790947.307987623,0.0,1.0
1992-08-06,32.38,32.63,31.88,32.25,60200,1.32230553089684,1.332514807695,1.30188697730054,1.3169967069618,1474149.47185309,0.0,1.0
1992-08-07,32.63,32.75,32.13,32.13,62800,1.332514807695,1.33741526055811,1.31209625409869,1.31209625409869,1537817.05701618,0.0,1.0
1992-08-10,32.75,33.0,32.5,32.5,57900,1.33741526055811,1.34762453735626,1.32720598375996,1.32720598375996,1417828.14651651,0.0,1.0
1992-08-11,32.63,32.75,32.5,32.5,23400,1.332514807695,1.33741526055811,1.32720598375996,1.32720598375996,573008.266467811,0.0,1.0
1992-08-12,32.75,32.88,32.5,32.5,49700,1.33741526055811,1.34272408449315,1.32720598375996,1.32720598375996,1217030.37792523,0.0,1.0
1992-08-13,32.63,33.0,32.5,32.88,35800,1.332514807695,1.34762453735626,1.32720598375996,1.34272408449315,876653.67263024,0.0,1.0
1992-08-14,33.63,33.63,32.63,32.75,55900,1.37335191488761,1.37335191488761,1.332514807695,1.33741526055811,1368853.08100644,0.0,1.0
1992-08-17,33.0,33.5,33.0,33.25,49600,1.34762453735626,1.36804309095257,1.34762453735626,1.35783381415442,1214581.62464972,0.0,1.0
1992-08-18,33.75,33.75,33.13,33.13,87800,1.37825236775073,1.37825236775073,1.35293336129131,1.35293336129131,2150005.37589204,0.0,1.0
1992-08-19,33.0,34.75,33.0,34.38,70000,1.34762453735626,1.41908947494334,1.34762453735626,1.40397974528207,1714127.29285243,0.0,1.0
1992-08-20,33.25,33.38,33.13,33.13,64900,1.35783381415442,1.36314263808946,1.35293336129131,1.35293336129131,1589240.87580175,0.0,1.0
1992-08-21,32.75,33.38,32.75,33.0,79600,1.33741526055811,1.36314263808946,1.33741526055811,1.34762453735626,1949207.60730076,0.0,1.0
1992-08-24,33.0,33.25,32.63,32.63,624700,1.34762453735626,1.35783381415442,1.332514807695,1.332514807695,15297361.7120702,0.0,1.0
1992-08-25,33.0,33.25,33.0,33.13,940100,1.34762453735626,1.35783381415442,1.34762453735626,1.35293336129131,23020729.5430082,0.0,1.0
1992-08-26,32.75,33.0,32.63,32.88,282900,1.35007476378782,1.36038067801521,1.34512792495868,1.35543383918606,6862564.39162365,0.31,1.0
1992-08-27,33.13,33.38,33.0,33.0,39800,1.36573975341345,1.37604566764084,1.36038067801521,1.36038067801521,965465.050500605,0.0,1.0
1992-08-28,33.5,33.5,32.88,33.0,36600,1.38099250646999,1.38099250646999,1.35543383918606,1.36038067801521,887839.719807085,0.0,1.0
1992-08-31,33.13,33.5,33.13,33.38,13000,1.36573975341345,1.38099250646999,1.36573975341345,1.37604566764084,315352.905942409,0.0,1.0
1992-09-01,33.0,33.0,32.75,32.88,42500,1.36038067801521,1.36038067801521,1.35007476378782,1.35543383918606,1030961.42327326,0.0,1.0
1992-09-02,33.0,33.13,32.75,32.88,23800,1.36038067801521,1.36573975341345,1.35007476378782,1.35543383918606,577338.397033024,0.0,1.0
1992-09-03,33.25,33.25,32.88,32.88,66200,1.3706865922426,1.3706865922426,1.35543383918606,1.35543383918606,1605874.02872211,0.0,1.0
1992-09-04,32.75,33.13,32.75,33.0,20000,1.35007476378782,1.36573975341345,1.35007476378782,1.36038067801521,485158.316834475,0.0,1.0
1992-09-08,32.13,32.63,32.13,32.63,64000,1.3245160965039,1.34512792495868,1.3245160965039,1.34512792495868,1552506.61387032,0.0,1.0
1992-09-09,32.0,32.13,31.75,32.0,31200,1.31915702110566,1.3245160965039,1.30885110687827,1.31915702110566,756846.974261779,0.0,1.0
1992-09-10,31.63,32.25,31.63,32.13,64900,1.30390426804912,1.32946293533305,1.30390426804912,1.3245160965039,1574338.73812787,0.0,1.0
1992-09-11,31.88,31.88,31.25,31.38,57400,1.31421018227651,1.31421018227651,1.28823927842349,1.29359835382174,1392404.36931494,0.0,1.0
1992-09-14,32.25,32.38,31.63,31.63,64400,1.32946293533305,1.33482201073129,1.30390426804912,1.30390426804912,1562209.780207,0.0,1.0
1992-09-15,32.13,32.5,32.13,32.13,33200,1.3245160965039,1.33976884956043,1.3245160965039,1.3245160965039,805362.805945227,0.0,1.0
1992-09-16,31.63,32.13,31.63,31.88,59500,1.30390426804912,1.3245160965039,1.30390426804912,1.31421018227651,1443345.99258257,0.0,1.0
1992-09-17,31.75,32.13,31.63,32.13,71300,1.30885110687827,1.3245160965039,1.30390426804912,1.3245160965039,1729589.3995149,0.0,1.0
1992-09-18,31.5,31.75,31.13,31.75,44600,1.29854519265088,1.30885110687827,1.28329243959435,1.30885110687827,1081903.04654088,0.0,1.0
1992-09-21,31.75,31.75,31.13,31.25,36700,1.30885110687827,1.30885110687827,1.28329243959435,1.28823927842349,890265.51139126,0.0,1.0
1992-09-22,31.25,31.63,31.0,31.63,34100,1.28823927842349,1.30390426804912,1.27793336419611,1.30390426804912,827194.930202781,0.0,1.0
1992-09-23,31.5,31.5,30.75,31.25,46100,1.29854519265088,1.29854519265088,1.26762744996872,1.28823927842349,1118289.92030346,0.0,1.0
1992-09-24,31.75,32.0,31.13,31.25,31600,1.30885110687827,1.31915702110566,1.28329243959435,1.28823927842349,766550.140598469,0.0,1.0
1992-09-25,31.38,31.63,31.25,31.5,25600,1.29359835382174,1.30390426804912,1.28823927842349,1.29854519265088,621002.645548125,0.0,1.0
1992-09-28,30.75,31.38,30.5,31.38,86300,1.26762744996872,1.29359835382174,1.25732153574133,1.29359835382174,2093458.13714075,0.0,1.0
1992-09-29,30.75,30.88,30.63,30.75,16900,1.26762744996872,1.27298652536696,1.26268061113957,1.26762744996872,409958.77772513,0.0,1.0
1992-09-30,31.0,31.25,30.63,30.88,35000,1.27793336419611,1.28823927842349,1.26268061113957,1.27298652536696,849027.054460327,0.0,1.0
1992-10-01,30.88,31.63,30.63,31.25,46800,1.27298652536696,1.30390426804912,1.26268061113957,1.28823927842349,1135270.46139267,0.0,1.0
1992-10-02,30.63,30.88,30.13,30.75,41000,1.26268061113957,1.27298652536696,1.2420687826848,1.26762744996872,994574.549510674,0.0,1.0
1992-10-05,30.0,30.38,29.38,30.38,49600,1.23670970728655,1.25237469691218,1.21115104000263,1.25237469691218,1203192.6257495,0.0,1.0
1992-10-06,29.5,30.25,29.25,30.25,55000,1.21609787883178,1.24701562151394,1.20579196460439,1.24701562151394,1334185.3712948,0.0,1.0
1992-10-07,28.75,29.75,28.75,29.75,55100,1.18518013614961,1.22640379305917,1.18518013614961,1.22640379305917,1336611.16287898,0.0,1.0
1992-10-08,28.63,29.13,28.25,28.88,58800,1.18023329732047,1.20084512577524,1.16456830769484,1.19053921154786,1426365.45149335,0.0,1.0
1992-10-09,28.25,28.5,28.0,28.5,44300,1.16456830769484,1.17487422192223,1.15426239346745,1.17487422192223,1074625.67178836,0.0,1.0
1992-10-12,28.63,28.63,28.0,28.0,51800,1.18023329732047,1.18023329732047,1.15426239346745,1.15426239346745,1256560.04060129,0.0,1.0
1992-10-13,28.88,28.88,28.63,28.63,38400,1.19053921154786,1.19053921154786,1.18023329732047,1.18023329732047,931503.968322188,0.0,1.0
1992-10-14,28.88,29.13,28.75,29.0,74600,1.19053921154786,1.20084512577524,1.18518013614961,1.195486050377,1809640.52179258,0.0,1.0
1992-10-15,28.63,28.75,28.5,28.63,43600,1.18023329732047,1.18518013614961,1.17487422192223,1.18023329732047,1057645.13069915,0.0,1.0
1992-10-16,28.25,28.25,28.0,28.25,48000,1.16456830769484,1.16456830769484,1.15426239346745,1.16456830769484,1164379.96040274,0.0,1.0
1992-10-19,28.63,28.63,28.0,28.0,67900,1.18023329732047,1.18023329732047,1.15426239346745,1.15426239346745,1647112.48565304,0.0,1.0
1992-10-20,29.0,29.38,28.75,29.0,129600,1.195486050377,1.21115104000263,1.18518013614961,1.195486050377,3143825.8930874,0.0,1.0
1992-10-21,28.88,29.38,28.63,29.25,69400,1.19053921154786,1.21115104000263,1.18023329732047,1.20579196460439,1683499.35941562,0.0,1.0
1992-10-22,29.13,29.25,28.38,29.13,67100,1.20084512577524,1.20579196460439,1.16992738309308,1.20084512577524,1627706.15297967,0.0,1.0
1992-10-23,30.63,30.75,29.5,29.63,130500,1.26268061113957,1.26762744996872,1.21609787883178,1.22145695423002,3165658.01734495,0.0,1.0
1992-10-26,31.5,31.63,30.25,30.5,80700,1.29854519265088,1.30390426804912,1.24701562151394,1.25732153574133,1957613.80842711,0.0,1.0
1992-10-27,31.25,31.75,31.25,31.38,56100,1.28823927842349,1.30885110687827,1.28823927842349,1.29359835382174,1360869.0787207,0.0,1.0
1992-10-28,32.13,32.38,31.25,31.25,77400,1.3245160965039,1.33482201073129,1.28823927842349,1.28823927842349,1877562.68614942,0.0,1.0
1992-10-29,32.13,32.13,31.88,32.13,22100,1.3245160965039,1.3245160965039,1.31421018227651,1.3245160965039,536099.940102094,0.0,1.0
1992-10-30,31.88,32.63,31.63,32.13,38200,1.31421018227651,1.34512792495868,1.30390426804912,1.3245160965039,926652.385153847,0.0,1.0
1992-11-02,32.25,32.25,31.63,31.75,22000,1.32946293533305,1.32946293533305,1.30390426804912,1.30885110687827,533674.14851792,0.0,1.0
1992-11-03,31.75,32.0,31.5,32.0,31100,1.30885110687827,1.31915702110566,1.29854519265088,1.31915702110566,754421.182677607,0.0,1.0
1992-11-04,32.0,32.0,31.5,31.88,14800,1.31915702110566,1.31915702110566,1.29854519265088,1.31421018227651,359017.15445751,0.0,1.0
1992-11-05,32.25,32.25,31.75,31.75,65800,1.32946293533305,1.32946293533305,1.30885110687827,1.30885110687827,1596170.86238542,0.0,1.0
1992-11-06,32.38,32.5,32.0,32.0,77000,1.33482201073129,1.33976884956043,1.31915702110566,1.31915702110566,1867859.51981272,0.0,1.0
1992-11-09,33.25,33.38,32.38,32.63,17500,1.3706865922426,1.37604566764084,1.33482201073129,1.34512792495868,424513.527230164,0.0,1.0
1992-11-10,32.63,33.25,32.25,33.25,59700,1.34512792495868,1.3706865922426,1.32946293533305,1.3706865922426,1448197.5757509,0.0,1.0
1992-11-11,32.63,32.75,32.38,32.5,31600,1.34512792495868,1.35007476378782,1.33482201073129,1.33976884956043,766550.140598467,0.0,1.0
1992-11-12,33.38,33.5,32.75,32.88,50000,1.37604566764084,1.38099250646999,1.35007476378782,1.35543383918606,1212895.79208619,0.0,1.0
1992-11-13,33.5,33.88,33.25,33.38,31600,1.38099250646999,1.39665749609562,1.3706865922426,1.37604566764084,766550.140598467,0.0,1.0
1992-11-16,33.5,33.75,33.5,33.5,27700,1.38099250646999,1.39129842069737,1.38099250646999,1.38099250646999,671944.268815745,0.0,1.0
1992-11-17,33.5,33.75,33.5,33.75,26800,1.38099250646999,1.39129842069737,1.38099250646999,1.39129842069737,650112.144558194,0.0,1.0
1992-11-18,33.5,33.75,33.5,33.75,25300,1.38099250646999,1.39129842069737,1.38099250646999,1.39129842069737,613725.270795608,0.0,1.0
1992-11-19,33.5,33.63,33.5,33.5,13400,1.38099250646999,1.38635158186823,1.38099250646999,1.38099250646999,325056.072279097,0.0,1.0
1992-11-20,33.88,33.88,33.5,33.5,52300,1.39665749609562,1.39665749609562,1.38099250646999,1.38099250646999,1268688.99852215,0.0,1.0
1992-11-23,34.5,34.63,33.88,33.88,36900,1.42221616337954,1.42757523877778,1.39665749609562,1.39665749609562,895117.094559603,0.0,1.0
1992-11-24,33.63,34.25,33.63,34.13,47400,1.39913091551019,1.42492518157074,1.39913091551019,1.41993274297837,1139322.97709162,0.31,1.0
1992-11-25,34.25,34.25,33.88,33.88,14600,1.42492518157074,1.42492518157074,1.40953182924428,1.40953182924428,350930.706024003,0.0,1.0
1992-11-27,34.38,34.63,34.0,34.0,17700,1.43033365671247,1.44073457044656,1.41452426783665,1.41452426783665,425443.390179784,0.0,1.0
1992-11-30,34.25,34.5,34.25,34.38,12500,1.42492518157074,1.43532609530483,1.42492518157074,1.43033365671247,300454.371595893,0.0,1.0
1992-12-01,34.13,34.38,34.0,34.25,24000,1.41993274297837,1.43033365671247,1.41452426783665,1.42492518157074,576872.393464116,0.0,1.0
1992-12-02,33.0,34.25,33.0,34.25,83800,1.37292061290027,1.42492518157074,1.37292061290027,1.42492518157074,2014246.10717887,0.0,1.0
1992-12-03,32.5,33.13,32.5,33.0,52200,1.35211878543209,1.378329088042,1.35211878543209,1.37292061290027,1254697.45578445,0.0,1.0
1992-12-04,33.25,33.5,32.0,32.25,51600,1.38332152663437,1.39372244036846,1.3313169579639,1.341717871698,1240275.64594784,0.0,1.0
1992-12-07,33.63,33.88,33.38,33.38,75900,1.39913091551019,1.40953182924428,1.3887300017761,1.3887300017761,1824358.94433026,0.0,1.0
1992-12-08,34.13,34.13,33.63,33.63,41500,1.41993274297837,1.41993274297837,1.39913091551019,1.39913091551019,997508.513698368,0.0,1.0
1992-12-09,34.0,34.0,33.75,33.88,30000,1.41452426783665,1.41452426783665,1.40412335410255,1.40953182924428,721090.491830141,0.0,1.0
1992-12-10,34.0,34.25,33.75,33.75,51200,1.41452426783665,1.42492518157074,1.40412335410255,1.40412335410255,1230661.10605677,0.0,1.0
1992-12-11,33.5,34.0,33.25,33.75,34300,1.39372244036846,1.41452426783665,1.38332152663437,1.40412335410255,824446.79565913,0.0,1.0
1992-12-14,34.25,34.25,33.5,33.5,35900,1.42492518157074,1.42492518157074,1.39372244036846,1.39372244036846,862904.955223404,0.0,1.0
1992-12-15,34.63,34.88,34.13,34.13,100500,1.44073457044656,1.45113548418065,1.41993274297837,1.41993274297837,2415653.14763098,0.0,1.0
1992-12-16,34.25,34.88,34.13,34.75,16900,1.42492518157074,1.45113548418065,1.41993274297837,1.44572700903893,406214.310397647,0.0,1.0
1992-12-17,34.5,34.63,34.0,34.13,54600,1.43532609530483,1.44073457044656,1.41452426783665,1.41993274297837,1312384.69513086,0.0,1.0
1992-12-18,34.63,34.63,34.38,34.5,96000,1.44073457044656,1.44073457044656,1.43033365671247,1.43532609530483,2307489.57385646,0.0,1.0
1992-12-21,33.63,34.38,33.63,34.38,37000,1.39913091551019,1.43033365671247,1.39913091551019,1.43033365671247,889344.939923842,0.0,1.0
1992-12-22,34.13,34.13,32.88,33.5,80900,1.41993274297837,1.41993274297837,1.36792817430791,1.39372244036846,1944540.69296863,0.0,1.0
1992-12-23,33.75,34.25,33.75,34.0,46000,1.40412335410255,1.42492518157074,1.40412335410255,1.41452426783665,1105672.08747289,0.0,1.0
1992-12-24,34.0,34.0,33.88,34.0,10800,1.41452426783665,1.41452426783665,1.40953182924428,1.41452426783665,259592.577058851,0.0,1.0
1992-12-28,34.5,34.75,33.88,33.88,51000,1.43532609530483,1.44572700903893,1.40953182924428,1.40953182924428,1225853.83611124,0.0,1.0
1992-12-29,35.5,35.88,34.5,34.75,96500,1.4769297502412,1.49273913911703,1.43532609530483,1.44572700903893,2319507.7487203,0.0,1.0
1992-12-30,35.5,35.75,35.25,35.38,44700,1.4769297502412,1.4873306639753,1.46652883650711,1.47193731164884,1074424.83282692,0.0,1.0
1992-12-31,35.38,35.63,35.38,35.38,20700,1.47193731164884,1.48233822538293,1.47193731164884,1.47193731164884,497552.439362798,0.0,1.0
1993-01-04,35.0,35.75,34.88,35.75,23000,1.45612792277302,1.4873306639753,1.45113548418065,1.4873306639753,552836.043736442,0.0,1.0
1993-01-05,34.88,35.13,34.5,34.88,33200,1.45113548418065,1.46153639791475,1.43532609530483,1.45113548418065,798006.810958693,0.0,1.0
1993-01-06,35.63,35.63,34.75,34.75,35200,1.48233822538293,1.48233822538293,1.44572700903893,1.44572700903893,846079.510414036,0.0,1.0
1993-01-07,35.5,35.63,35.0,35.5,37500,1.4769297502412,1.48233822538293,1.45612792277302,1.4769297502412,901363.114787681,0.0,1.0
1993-01-08,34.75,35.13,34.63,35.13,54400,1.44572700903893,1.46153639791475,1.44073457044656,1.46153639791475,1307577.42518532,0.0,1.0
1993-01-11,35.13,35.13,34.88,35.0,14400,1.46153639791475,1.46153639791475,1.45113548418065,1.45612792277302,346123.436078468,0.0,1.0
1993-01-12,35.13,35.25,34.5,35.0,20600,1.46153639791475,1.46652883650711,1.43532609530483,1.45612792277302,495148.80439003,0.0,1.0
1993-01-13,35.5,35.5,35.38,35.38,15800,1.4769297502412,1.4769297502412,1.47193731164884,1.47193731164884,379774.32569721,0.0,1.0
1993-01-14,35.25,35.75,35.0,35.75,39700,1.46652883650711,1.4873306639753,1.45612792277302,1.4873306639753,954243.084188556,0.0,1.0
1993-01-15,35.88,36.0,35.5,35.5,56000,1.49273913911703,1.49773157770939,1.4769297502412,1.4769297502412,1346035.5847496,0.0,1.0
1993-01-18,36.13,36.13,35.63,35.88,23500,1.50314005285112,1.50314005285112,1.48233822538293,1.49273913911703,564854.218600278,0.0,1.0
1993-01-19,35.63,36.13,35.5,36.13,33300,1.48233822538293,1.50314005285112,1.4769297502412,1.50314005285112,800410.44593146,0.0,1.0
1993-01-20,35.13,35.5,35.13,35.38,53600,1.46153639791475,1.4769297502412,1.46153639791475,1.47193731164884,1288348.34540319,0.0,1.0
1993-01-21,35.5,35.5,35.0,35.13,7000,1.4769297502412,1.4769297502412,1.45612792277302,1.46153639791475,168254.4480937,0.0,1.0
1993-01-22,35.5,35.75,35.25,35.25,32800,1.4769297502412,1.4873306639753,1.46652883650711,1.46652883650711,788392.271067625,0.0,1.0
1993-01-25,35.5,35.88,35.5,35.75,27800,1.4769297502412,1.49273913911703,1.4769297502412,1.4873306639753,668210.522429268,0.0,1.0
1993-01-26,36.0,36.25,35.25,35.5,30300,1.49773157770939,1.50813249144348,1.46652883650711,1.4769297502412,728301.396748444,0.0,1.0
1993-01-27,36.0,36.25,35.75,35.75,49500,1.49773157770939,1.50813249144348,1.4873306639753,1.4873306639753,1189799.31151974,0.0,1.0
1993-01-28,36.25,36.5,36.0,36.13,54400,1.50813249144348,1.51853340517758,1.49773157770939,1.50314005285112,1307577.42518533,0.0,1.0
1993-01-29,36.25,36.63,35.63,36.0,137700,1.50813249144348,1.5239418803193,1.48233822538293,1.49773157770939,3309805.35750036,0.0,1.0
1993-02-01,36.0,36.13,35.63,36.13,26100,1.49773157770939,1.50314005285112,1.48233822538293,1.50314005285112,627348.727892224,0.0,1.0
1993-02-02,35.38,35.75,35.38,35.75,36500,1.47193731164884,1.4873306639753,1.47193731164884,1.4873306639753,877326.765060007,0.0,1.0
1993-02-03,35.75,36.0,35.13,35.13,106700,1.4873306639753,1.49773157770939,1.46153639791475,1.46153639791475,2564678.51594254,0.0,1.0
1993-02-04,35.25,35.88,35.25,35.88,45400,1.46652883650711,1.49273913911703,1.46652883650711,1.49273913911703,1091250.27763628,0.0,1.0
1993-02-05,35.5,35.5,35.25,35.38,49900,1.4769297502412,1.4769297502412,1.46652883650711,1.47193731164884,1199413.85141081,0.0,1.0
1993-02-08,36.13,36.13,35.63,35.75,60300,1.50314005285112,1.50314005285112,1.48233822538293,1.4873306639753,1449391.88857859,0.0,1.0
1993-02-09,36.0,36.13,35.88,36.0,42600,1.49773157770939,1.50314005285112,1.49273913911703,1.49773157770939,1023948.4983988,0.0,1.0
1993-02-10,36.63,36.63,35.88,35.88,142300,1.5239418803193,1.5239418803193,1.49273913911703,1.49273913911703,3420372.56624766,0.0,1.0
1993-02-11,35.75,36.38,35.75,36.38,53600,1.4873306639753,1.51354096658521,1.4873306639753,1.51354096658521,1288348.34540319,0.0,1.0
1993-02-12,35.38,35.75,35.38,35.63,48700,1.47193731164884,1.4873306639753,1.47193731164884,1.48233822538293,1170570.2317376,0.0,1.0
1993-02-16,35.25,35.63,35.0,35.38,57300,1.46652883650711,1.48233822538293,1.45612792277302,1.47193731164884,1377282.83939557,0.0,1.0
1993-02-17,34.5,35.38,34.38,35.25,54400,1.43532609530483,1.47193731164884,1.43033365671247,1.46652883650711,1307577.42518533,0.0,1.0
1993-02-18,34.13,34.88,33.75,34.63,24300,1.41993274297837,1.45113548418065,1.40412335410255,1.44073457044656,584083.298382418,0.0,1.0
1993-02-19,35.13,35.25,34.13,34.25,124100,1.46153639791475,1.46652883650711,1.41993274297837,1.42492518157074,2982911.00120402,0.0,1.0
1993-02-22,35.25,35.38,35.13,35.13,30500,1.46652883650711,1.47193731164884,1.46153639791475,1.46153639791475,733108.666693979,0.0,1.0
1993-02-23,35.63,35.75,34.75,35.0,85000,1.49523535841321,1.50027123388359,1.45830560496377,1.46879701219372,2025467.08313131,0.31,1.0
1993-02-24,35.5,35.88,35.38,35.88,111200,1.48977982665363,1.50572676564316,1.48474395118325,1.50572676564316,2649787.5252259,0.0,1.0
1993-02-25,35.63,35.75,35.5,35.75,32600,1.49523535841321,1.50027123388359,1.48977982665363,1.50027123388359,776826.198942125,0.0,1.0
1993-02-26,35.25,35.63,35.25,35.63,23400,1.47928841942368,1.49523535841321,1.47928841942368,1.49523535841321,557599.173473795,0.0,1.0
1993-03-01,35.0,35.25,34.63,34.75,84100,1.46879701219372,1.47928841942368,1.45326972949339,1.45830560496377,2004020.96107463,0.0,1.0
1993-03-02,34.88,35.13,34.88,35.13,33400,1.46376113672334,1.4742525439533,1.46376113672334,1.4742525439533,795889.418548069,0.0,1.0
1993-03-03,35.13,35.13,34.75,35.0,100800,1.4742525439533,1.4742525439533,1.45830560496377,1.46879701219372,2401965.67034866,0.0,1.0
1993-03-04,35.25,35.63,35.25,35.38,126000,1.47928841942368,1.49523535841321,1.47928841942368,1.48474395118325,3002457.08793582,0.0,1.0
1993-03-05,35.13,35.5,34.88,35.0,72800,1.4742525439533,1.48977982665363,1.46376113672334,1.46879701219372,1734752.9841407,0.0,1.0
1993-03-08,35.13,35.25,35.0,35.13,43700,1.4742525439533,1.47928841942368,1.46879701219372,1.4742525439533,1041328.37097457,0.0,1.0
1993-03-09,35.25,35.38,35.0,35.13,102800,1.47928841942368,1.48474395118325,1.46879701219372,1.4742525439533,2449623.71936351,0.0,1.0
1993-03-10,35.0,35.38,35.0,35.38,36000,1.46879701219372,1.48474395118325,1.46879701219372,1.48474395118325,857844.882267379,0.0,1.0
1993-03-11,35.0,35.13,35.0,35.0,27500,1.46879701219372,1.4742525439533,1.46879701219372,1.46879701219372,655298.173954248,0.0,1.0
1993-03-12,34.75,35.0,34.75,35.0,61000,1.45830560496377,1.46879701219372,1.45830560496377,1.46879701219372,1453570.49495305,0.0,1.0
1993-03-15,34.88,34.88,34.75,34.75,87000,1.46376113672334,1.46376113672334,1.45830560496377,1.45830560496377,2073125.13214617,0.0,1.0
1993-03-16,35.13,35.13,34.88,34.88,70800,1.4742525439533,1.4742525439533,1.46376113672334,1.46376113672334,1687094.93512584,0.0,1.0
1993-03-17,35.0,35.13,34.88,34.88,33200,1.46879701219372,1.4742525439533,1.46376113672334,1.46376113672334,791123.613646583,0.0,1.0
1993-03-18,35.13,35.13,35.0,35.13,30400,1.4742525439533,1.4742525439533,1.46879701219372,1.4742525439533,724402.345025785,0.0,1.0
1993-03-19,35.25,35.25,35.0,35.13,90400,1.47928841942368,1.47928841942368,1.46879701219372,1.4742525439533,2154143.81547141,0.0,1.0
1993-03-22,35.5,35.5,35.0,35.25,63800,1.48977982665363,1.48977982665363,1.46879701219372,1.47928841942368,1520291.76357386,0.0,1.0
1993-03-23,35.25,36.0,35.13,35.25,75800,1.47928841942368,1.51076264111354,1.4742525439533,1.47928841942368,1806240.05766298,0.0,1.0
1993-03-24,35.63,36.0,35.25,35.25,77300,1.49523535841321,1.51076264111354,1.47928841942368,1.47928841942368,1841983.59442412,0.0,1.0
1993-03-25,37.0,37.0,36.38,36.38,92900,1.55272827003336,1.55272827003336,1.52670958010307,1.52670958010307,2213716.37673999,0.0,1.0
1993-03-26,36.25,37.25,36.25,37.25,118400,1.5212540483435,1.56321967726332,1.5212540483435,1.56321967726332,2821356.50167937,0.0,1.0
1993-03-29,36.0,36.5,35.63,36.5,117400,1.51076264111354,1.53174545557345,1.49523535841321,1.53174545557345,2797527.47717195,0.0,1.0
1993-03-30,35.88,36.0,35.75,36.0,23100,1.50572676564316,1.51076264111354,1.50027123388359,1.51076264111354,550450.466121569,0.0,1.0
1993-03-31,35.5,36.0,35.38,36.0,75800,1.48977982665363,1.51076264111354,1.48474395118325,1.51076264111354,1806240.05766298,0.0,1.0
1993-04-01,35.38,35.5,35.13,35.25,99400,1.48474395118325,1.48977982665363,1.4742525439533,1.47928841942368,2368605.03603827,0.0,1.0
1993-04-02,35.25,35.38,34.88,35.38,44200,1.47928841942368,1.48474395118325,1.46376113672334,1.48474395118325,1053242.88322828,0.0,1.0
1993-04-05,34.13,34.38,33.75,34.25,197700,1.43228691503348,1.44277832226343,1.41633997604395,1.43732279050386,4710998.14511834,0.0,1.0
1993-04-06,30.5,30.75,30.13,30.38,83400,1.27995168205453,1.29044308928448,1.26442439935419,1.27491580658415,1987340.64391942,0.0,1.0
1993-04-07,30.5,30.88,30.0,30.63,135400,1.27995168205453,1.29589862104406,1.25896886759462,1.28540721381411,3226449.91830564,0.0,1.0
1993-04-08,30.75,30.88,30.5,30.75,77300,1.29044308928448,1.29589862104406,1.27995168205453,1.29044308928448,1841983.59442413,0.0,1.0
1993-04-12,30.25,30.88,30.13,30.63,129200,1.26946027482457,1.29589862104406,1.26442439935419,1.28540721381411,3078709.9663596,0.0,1.0
1993-04-13,30.0,30.38,29.88,30.13,129500,1.25896886759462,1.27491580658415,1.25393299212424,1.26442439935419,3085858.67371182,0.0,1.0
1993-04-14,30.13,30.25,29.88,30.0,115600,1.26442439935419,1.26946027482457,1.25393299212424,1.25896886759462,2754635.23305859,0.0,1.0
1993-04-15,30.0,30.25,30.0,30.13,54900,1.25896886759462,1.26946027482457,1.25896886759462,1.26442439935419,1308213.44545775,0.0,1.0
1993-04-16,30.38,30.75,30.0,30.13,71700,1.27491580658415,1.29044308928448,1.25896886759462,1.26442439935419,1708541.05718253,0.0,1.0
1993-04-19,31.0,31.13,30.25,30.63,86800,1.30093449651444,1.30639002827402,1.26946027482457,1.28540721381411,2068359.32724468,0.0,1.0
1993-04-20,31.38,31.75,30.75,30.75,170400,1.31688143550397,1.3324087182043,1.29044308928448,1.29044308928448,4060465.77606559,0.0,1.0
1993-04-21,30.25,31.5,30.13,31.5,34500,1.26946027482457,1.32191731097435,1.26442439935419,1.32191731097435,822101.34550624,0.0,1.0
1993-04-22,30.88,31.0,30.13,30.38,47500,1.29589862104406,1.30093449651444,1.26442439935419,1.27491580658415,1131878.66410279,0.0,1.0
1993-04-23,30.38,30.88,30.38,30.88,90800,1.27491580658415,1.29589862104406,1.27491580658415,1.29589862104406,2163675.42527439,0.0,1.0
1993-04-26,30.25,30.75,30.0,30.63,75800,1.26946027482457,1.29044308928448,1.25896886759462,1.28540721381411,1806240.05766299,0.0,1.0
1993-04-27,32.0,32.0,30.13,30.13,300200,1.34290012543426,1.34290012543426,1.26442439935419,1.26442439935419,7153473.15712964,0.0,1.0
1993-04-28,31.63,32.38,31.5,31.75,316900,1.32737284273393,1.35884706442379,1.32191731097435,1.3324087182043,7551417.86640365,0.0,1.0
1993-04-29,30.75,31.88,30.75,31.88,82100,1.29044308928448,1.33786424996388,1.29044308928448,1.33786424996388,1956362.91205978,0.0,1.0
1993-04-30,30.88,31.13,30.5,30.88,95700,1.29589862104406,1.30639002827402,1.27995168205453,1.29589862104406,2280437.64536078,0.0,1.0
1993-05-03,30.88,31.0,30.63,30.88,128200,1.29589862104406,1.30093449651444,1.28540721381411,1.29589862104406,3054880.94185216,0.0,1.0
1993-05-04,31.5,31.63,30.75,30.88,138400,1.32191731097435,1.32737284273393,1.29044308928448,1.29589862104406,3297936.99182792,0.0,1.0
1993-05-05,32.5,32.5,31.63,31.63,158800,1.36388293989417,1.36388293989417,1.32737284273393,1.32737284273393,3784049.09177943,0.0,1.0
1993-05-06,31.88,32.38,31.75,32.38,180300,1.33786424996388,1.35884706442379,1.3324087182043,1.35884706442379,4296373.11868912,0.0,1.0
1993-05-07,31.5,32.0,31.38,31.88,126400,1.32191731097435,1.34290012543426,1.31688143550397,1.33786424996388,3011988.69773879,0.0,1.0
1993-05-10,32.0,32.25,31.38,31.5,138100,1.34290012543426,1.35339153266421,1.31688143550397,1.32191731097435,3290788.28447569,0.0,1.0
1993-05-11,32.5,32.63,32.13,32.63,355700,1.36388293989417,1.36933847165375,1.34835565719384,1.36933847165375,8475984.01729184,0.0,1.0
1993-05-12,32.75,32.88,32.25,32.63,70700,1.37437434712412,1.3798298788837,1.35339153266421,1.36933847165375,1684712.03267511,0.0,1.0
1993-05-13,32.75,33.13,32.38,32.63,106300,1.37437434712412,1.39032128611366,1.35884706442379,1.36933847165375,2533025.30513952,0.0,1.0
1993-05-14,32.88,33.0,32.63,33.0,75200,1.3798298788837,1.38486575435408,1.36933847165375,1.38486575435408,1791942.64295853,0.0,1.0
1993-05-17,33.0,33.13,32.5,32.75,114300,1.38486575435408,1.39032128611366,1.36388293989417,1.37437434712412,2723657.50119893,0.0,1.0
1993-05-18,33.25,33.75,33.0,33.25,140200,1.39535716158403,1.41633997604395,1.38486575435408,1.39535716158403,3340829.2359413,0.0,1.0
1993-05-19,33.75,33.88,32.88,33.13,46400,1.41633997604395,1.42179550780352,1.3798298788837,1.39032128611366,1105666.73714462,0.0,1.0
1993-05-20,33.75,33.88,33.25,33.75,62600,1.41633997604395,1.42179550780352,1.39535716158403,1.41633997604395,1491696.93416494,0.0,1.0
1993-05-21,33.25,33.63,32.88,33.63,72700,1.39535716158403,1.41130410057357,1.3798298788837,1.41130410057357,1732370.08168996,0.0,1.0
1993-05-24,32.88,33.25,32.88,33.25,27400,1.3798298788837,1.39535716158403,1.3798298788837,1.39535716158403,652915.271503505,0.0,1.0
1993-05-25,32.38,32.5,32.13,32.5,96700,1.37185640938894,1.37694049737926,1.3612645594091,1.37694049737926,2282415.25758129,0.31,1.0
1993-05-26,32.5,32.5,32.0,32.5,49700,1.37694049737926,1.37694049737926,1.35575679741958,1.37694049737926,1173071.75079411,0.0,1.0
1993-05-27,32.5,32.75,32.13,32.75,78800,1.37694049737926,1.3875323473591,1.3612645594091,1.3875323473591,1859920.60286873,0.0,1.0
1993-05-28,32.38,32.88,32.25,32.38,46100,1.37185640938894,1.39304010934862,1.36634864739942,1.37185640938894,1088100.75878488,0.0,1.0
1993-06-01,32.25,32.38,32.0,32.38,143700,1.36634864739942,1.37185640938894,1.35575679741958,1.37185640938894,3391758.76436848,0.0,1.0
1993-06-02,32.0,32.25,32.0,32.25,48500,1.35575679741958,1.36634864739942,1.35575679741958,1.36634864739942,1144748.08679103,0.0,1.0
1993-06-03,32.13,32.13,32.0,32.13,32800,1.3612645594091,1.3612645594091,1.35575679741958,1.3612645594091,774180.149417438,0.0,1.0
1993-06-04,32.38,32.63,31.88,31.88,29200,1.37185640938894,1.38244825936878,1.35067270942925,1.35067270942925,689209.157408207,0.0,1.0
1993-06-07,32.25,32.5,32.13,32.5,45800,1.36634864739942,1.37694049737926,1.3612645594091,1.37694049737926,1081019.84278411,0.0,1.0
1993-06-08,31.88,32.5,31.75,32.5,44500,1.35067270942925,1.37694049737926,1.34516494743974,1.37694049737926,1050335.87344745,0.0,1.0
1993-06-09,31.75,32.0,31.5,32.0,115500,1.34516494743974,1.35575679741958,1.3345730974599,1.35575679741958,2726152.66029617,0.0,1.0
1993-06-10,31.88,31.88,31.63,31.75,74100,1.35067270942925,1.35067270942925,1.34008085944941,1.34516494743974,1748986.25219002,0.0,1.0
1993-06-11,32.38,32.38,31.75,31.75,63500,1.37185640938894,1.37185640938894,1.34516494743974,1.34516494743974,1498793.88682949,0.0,1.0
1993-06-14,31.25,32.63,31.0,32.63,126000,1.32398124748006,1.38244825936878,1.31338939750022,1.38244825936878,2973984.72032309,0.0,1.0
1993-06-15,30.5,31.0,30.38,31.0,118800,1.29220569754054,1.31338939750022,1.28712160955021,1.31338939750022,2804042.73630462,0.0,1.0
1993-06-16,30.75,30.88,30.13,30.75,59200,1.30279754752038,1.30830530950989,1.27652975957037,1.30279754752038,1397300.75748513,0.0,1.0
1993-06-17,31.25,31.5,30.88,31.0,111300,1.32398124748006,1.3345730974599,1.30830530950989,1.31338939750022,2627019.83628539,0.0,1.0
1993-06-18,31.0,31.5,31.0,31.5,106900,1.31338939750022,1.3345730974599,1.31338939750022,1.3345730974599,2523166.40160744,0.0,1.0
1993-06-21,29.5,31.0,29.38,31.0,119800,1.24983829762117,1.31338939750022,1.24475420963085,1.31338939750022,2827645.78964054,0.0,1.0
1993-06-22,29.38,29.75,29.0,29.5,65500,1.24475420963085,1.26043014760101,1.22865459766149,1.24983829762117,1545999.99350129,0.0,1.0
1993-06-23,29.5,29.63,29.0,29.63,92900,1.24983829762117,1.25534605961069,1.22865459766149,1.25534605961069,2192723.65490489,0.0,1.0
1993-06-24,29.0,29.63,28.88,29.63,122300,1.22865459766149,1.25534605961069,1.22357050967117,1.25534605961069,2886653.42298028,0.0,1.0
1993-06-25,28.25,29.25,28.25,29.25,85400,1.19687904772197,1.23924644764133,1.19687904772197,1.23924644764133,2015700.75488566,0.0,1.0
1993-06-28,28.38,28.5,27.88,28.13,105700,1.20238680971149,1.20747089770181,1.18120310975181,1.19179495973165,2494842.73760437,0.0,1.0
1993-06-29,28.25,28.5,28.13,28.5,80400,1.19687904772197,1.20747089770181,1.19179495973165,1.20747089770181,1897685.48820617,0.0,1.0
1993-06-30,28.13,28.25,28.0,28.25,79700,1.19179495973165,1.19687904772197,1.18628719774213,1.19687904772197,1881163.35087103,0.0,1.0
1993-07-01,28.38,28.38,28.13,28.25,53800,1.20238680971149,1.20238680971149,1.19179495973165,1.19687904772197,1269844.26947129,0.0,1.0
1993-07-02,28.13,28.38,28.0,28.25,97700,1.19179495973165,1.20238680971149,1.18628719774213,1.19687904772197,2306018.31091719,0.0,1.0
1993-07-06,27.5,28.25,27.38,28.25,79000,1.16510349778245,1.19687904772197,1.16001940979213,1.19687904772197,1864641.21353591,0.0,1.0
1993-07-07,28.0,28.13,27.75,27.75,130200,1.18628719774213,1.19179495973165,1.17569534776229,1.17569534776229,3073117.54433387,0.0,1.0
1993-07-08,28.38,28.38,28.0,28.25,335700,1.20238680971149,1.20238680971149,1.18628719774213,1.19687904772197,7923545.00486081,0.0,1.0
1993-07-09,28.75,28.75,28.25,28.38,58700,1.21806274768165,1.21806274768165,1.19687904772197,1.20238680971149,1385499.23081719,0.0,1.0
1993-07-12,28.5,28.63,28.38,28.63,55100,1.20747089770181,1.21297865969133,1.20238680971149,1.21297865969133,1300528.23880796,0.0,1.0
1993-07-13,28.5,28.63,28.38,28.38,69000,1.20747089770181,1.21297865969133,1.20238680971149,1.20238680971149,1628610.68017694,0.0,1.0
1993-07-14,29.0,29.0,28.5,28.63,108100,1.22865459766149,1.22865459766149,1.20747089770181,1.21297865969133,2551490.06561053,0.0,1.0
1993-07-15,29.0,29.13,28.88,29.0,22200,1.22865459766149,1.23416235965101,1.22357050967117,1.22865459766149,523987.784056928,0.0,1.0
1993-07-16,29.0,29.13,28.63,29.13,135600,1.22865459766149,1.23416235965101,1.21297865969133,1.23416235965101,3200574.03234772,0.0,1.0
1993-07-19,29.0,29.13,28.75,28.75,60900,1.22865459766149,1.23416235965101,1.21806274768165,1.21806274768165,1437425.94815617,0.0,1.0
1993-07-20,29.5,29.5,28.88,28.88,321300,1.24983829762117,1.24983829762117,1.22357050967117,1.22357050967117,7583661.03682392,0.0,1.0
1993-07-21,29.38,30.0,29.13,29.13,198500,1.24475420963085,1.27102199758085,1.23416235965101,1.23416235965101,4685206.08717567,0.0,1.0
1993-07-22,29.0,29.5,29.0,29.5,355200,1.22865459766149,1.24983829762117,1.22865459766149,1.24983829762117,8383804.54491084,0.0,1.0
1993-07-23,29.25,29.25,28.75,28.75,54800,1.23924644764133,1.23924644764133,1.21806274768165,1.21806274768165,1293447.32280719,0.0,1.0
1993-07-26,29.13,29.25,28.63,29.0,54900,1.23416235965101,1.23924644764133,1.21297865969133,1.22865459766149,1295807.62814078,0.0,1.0
1993-07-27,29.0,29.25,28.88,29.25,21600,1.22865459766149,1.23924644764133,1.22357050967117,1.23924644764133,509825.952055389,0.0,1.0
1993-07-28,29.0,29.5,28.88,29.0,92800,1.22865459766149,1.24983829762117,1.22357050967117,1.22865459766149,2190363.3495713,0.0,1.0
1993-07-29,29.13,29.5,28.88,29.0,51400,1.23416235965101,1.24983829762117,1.22357050967117,1.22865459766149,1213196.94146514,0.0,1.0
1993-07-30,29.5,29.5,29.13,29.13,50300,1.24983829762117,1.24983829762117,1.23416235965101,1.23416235965101,1187233.58279565,0.0,1.0
1993-08-02,29.75,30.13,29.63,29.63,71000,1.26043014760101,1.27652975957037,1.25534605961069,1.25534605961069,1675816.78684873,0.0,1.0
1993-08-03,29.75,30.0,29.75,29.75,31300,1.26043014760101,1.27102199758085,1.26043014760101,1.26043014760101,738775.569413597,0.0,1.0
1993-08-04,29.63,29.75,29.5,29.5,34600,1.25534605961069,1.26043014760101,1.24983829762117,1.24983829762117,816665.645422057,0.0,1.0
1993-08-05,29.88,29.88,29.63,29.88,47300,1.26593790959053,1.26593790959053,1.25534605961069,1.26593790959053,1116424.42278796,0.0,1.0
1993-08-06,30.0,30.13,29.63,29.63,77800,1.27102199758085,1.27652975957037,1.25534605961069,1.25534605961069,1836317.54953284,0.0,1.0
1993-08-09,30.25,30.5,30.0,30.0,67000,1.28161384756069,1.29220569754054,1.27102199758085,1.27102199758085,1581404.57350514,0.0,1.0
1993-08-10,30.38,30.38,30.13,30.25,29900,1.28712160955021,1.28712160955021,1.27652975957037,1.28161384756069,705731.294743339,0.0,1.0
1993-08-11,30.5,30.5,30.25,30.38,88700,1.29220569754054,1.29220569754054,1.28161384756069,1.28712160955021,2093590.83089411,0.0,1.0
1993-08-12,30.63,30.88,30.5,30.63,105800,1.29771345953005,1.30830530950989,1.29220569754054,1.29771345953005,2497203.04293797,0.0,1.0
1993-08-13,30.63,30.75,30.5,30.75,39700,1.29771345953005,1.30279754752038,1.29220569754054,1.30279754752038,937041.217435136,0.0,1.0
1993-08-16,30.75,30.88,30.25,30.63,70200,1.30279754752038,1.30830530950989,1.28161384756069,1.29771345953005,1656934.34418001,0.0,1.0
1993-08-17,31.25,31.88,30.88,31.0,71400,1.32398124748006,1.35067270942925,1.30830530950989,1.31338939750022,1685258.00818308,0.0,1.0
1993-08-18,31.5,31.5,31.25,31.5,17800,1.3345730974599,1.3345730974599,1.32398124748006,1.3345730974599,420134.349378976,0.0,1.0
1993-08-19,31.63,31.88,31.13,31.75,48800,1.34008085944941,1.35067270942925,1.31889715948973,1.34516494743974,1151829.00279181,0.0,1.0
1993-08-20,31.25,31.5,31.25,31.38,83600,1.32398124748006,1.3345730974599,1.32398124748006,1.32948900946957,1973215.25888103,0.0,1.0
1993-08-23,31.25,31.38,31.13,31.38,64300,1.32398124748006,1.32948900946957,1.31889715948973,1.32948900946957,1517676.32949821,0.0,1.0
1993-08-24,32.0,32.13,31.25,31.25,52300,1.35575679741958,1.3612645594091,1.32398124748006,1.32398124748006,1234439.68946744,0.0,1.0
1993-08-25,32.25,32.25,32.0,32.0,47000,1.36634864739942,1.36634864739942,1.35575679741958,1.35575679741958,1109343.50678719,0.0,1.0
1993-08-26,31.38,31.88,31.25,31.88,34000,1.34262290344458,1.36401587513745,1.33706073080443,1.36401587513745,794653.507893208,0.31,1.0
1993-08-27,31.25,31.25,30.75,31.13,163400,1.33706073080443,1.33706073080443,1.31566775911156,1.33192641759814,3819011.27028678,0.0,1.0
1993-08-30,31.13,31.13,31.0,31.0,49900,1.33192641759814,1.33192641759814,1.32636424495799,1.32636424495799,1166270.88364327,0.0,1.0
1993-08-31,31.38,31.38,30.88,30.88,46400,1.34262290344458,1.34262290344458,1.3212299317517,1.3212299317517,1084468.31665426,0.0,1.0
1993-09-01,31.5,31.75,31.0,31.13,326500,1.34775721665086,1.3584537024973,1.32636424495799,1.33192641759814,7631010.89197454,0.0,1.0
1993-09-02,31.13,31.5,31.13,31.25,54100,1.33192641759814,1.34775721665086,1.33192641759814,1.33706073080443,1264433.96403008,0.0,1.0
1993-09-03,31.25,31.63,31.13,31.13,27300,1.33706073080443,1.35331938929101,1.33192641759814,1.33192641759814,638060.022514254,0.0,1.0
1993-09-07,31.5,31.75,31.25,31.25,23700,1.34775721665086,1.3584537024973,1.33706073080443,1.33706073080443,553920.239325564,0.0,1.0
1993-09-08,31.5,31.75,31.38,31.5,39900,1.34775721665086,1.3584537024973,1.34262290344458,1.34775721665086,932549.263674683,0.0,1.0
1993-09-09,31.38,32.0,31.13,31.25,139100,1.34262290344458,1.36915018834374,1.33192641759814,1.33706073080443,3251067.7337631,0.0,1.0
1993-09-10,31.75,31.75,31.13,31.25,106200,1.3584537024973,1.3584537024973,1.33192641759814,1.33706073080443,2482123.60406644,0.0,1.0
1993-09-13,31.88,32.0,31.5,31.5,64500,1.36401587513745,1.36915018834374,1.34775721665086,1.34775721665086,1507504.44879741,0.0,1.0
1993-09-14,31.88,31.88,31.63,31.75,88500,1.36401587513745,1.36401587513745,1.35331938929101,1.3584537024973,2068436.33672203,0.0,1.0
1993-09-15,31.5,31.75,31.5,31.75,37800,1.34775721665086,1.3584537024973,1.34775721665086,1.3584537024973,883467.723481279,0.0,1.0
1993-09-16,31.5,31.75,31.38,31.5,40500,1.34775721665086,1.3584537024973,1.34262290344458,1.34775721665086,946572.560872799,0.0,1.0
1993-09-17,31.63,31.75,31.25,31.25,226800,1.35331938929101,1.3584537024973,1.33706073080443,1.33706073080443,5300806.34088766,0.0,1.0
1993-09-20,31.63,31.63,31.38,31.5,51000,1.35331938929101,1.35331938929101,1.34262290344458,1.34775721665086,1191980.26183982,0.0,1.0
1993-09-21,31.13,31.63,31.13,31.63,62500,1.33192641759814,1.35331938929101,1.33192641759814,1.35331938929101,1460760.1248037,0.0,1.0
1993-09-22,30.75,31.25,30.38,31.25,66000,1.31566775911156,1.33706073080443,1.29983696005883,1.33706073080443,1542562.6917927,0.0,1.0
1993-09-23,30.5,30.75,30.25,30.63,61100,1.30497127326512,1.31566775911156,1.29427478741869,1.31053344590527,1428039.0980081,0.0,1.0
1993-09-24,29.63,30.38,29.38,30.38,71300,1.26774750251953,1.29983696005883,1.25705101667309,1.29983696005883,1666435.15037605,0.0,1.0
1993-09-27,29.63,29.88,29.38,29.88,64200,1.26774750251953,1.27844398836596,1.25705101667309,1.27844398836596,1500492.80019835,0.0,1.0
1993-09-28,29.38,29.63,29.25,29.63,63600,1.25705101667309,1.26774750251953,1.25148884403295,1.26774750251953,1486469.50300024,0.0,1.0
1993-09-29,29.5,29.5,29.13,29.38,53800,1.26218532987938,1.26218532987938,1.24635453082666,1.25705101667309,1257422.31543102,0.0,1.0
1993-09-30,30.13,30.13,29.38,29.5,50900,1.2891404742124,1.2891404742124,1.25705101667309,1.26218532987938,1189643.04564013,0.0,1.0
1993-10-01,30.0,30.38,29.75,30.0,80000,1.28357830157225,1.29983696005883,1.27288181572582,1.28357830157225,1869772.95974873,0.0,1.0
1993-10-04,29.75,30.13,29.5,30.0,35600,1.27288181572582,1.2891404742124,1.26218532987938,1.28357830157225,832048.967088184,0.0,1.0
1993-10-05,29.5,29.75,29.38,29.38,69600,1.26218532987938,1.27288181572582,1.25705101667309,1.25705101667309,1626702.4749814,0.0,1.0
1993-10-06,29.88,30.13,29.5,29.5,69900,1.27844398836596,1.2891404742124,1.26218532987938,1.26218532987938,1633714.12358046,0.0,1.0
1993-10-07,29.5,30.0,29.5,30.0,59400,1.26218532987938,1.28357830157225,1.26218532987938,1.28357830157225,1388306.42261343,0.0,1.0
1993-10-08,29.75,29.88,29.25,29.75,49200,1.27288181572582,1.27844398836596,1.25148884403295,1.27288181572582,1149910.37024547,0.0,1.0
1993-10-11,29.38,29.75,29.38,29.75,31500,1.25705101667309,1.27288181572582,1.25705101667309,1.27288181572582,736223.102901064,0.0,1.0
1993-10-12,27.25,29.63,27.25,29.63,77700,1.16591695726146,1.26774750251953,1.16591695726146,1.26774750251953,1816016.98715596,0.0,1.0
1993-10-13,27.75,27.75,26.88,27.25,115600,1.18730992895433,1.18730992895433,1.15008615820874,1.16591695726146,2701821.92683692,0.0,1.0
1993-10-14,27.5,27.75,27.38,27.75,97900,1.1766134431079,1.18730992895433,1.17147912990161,1.18730992895433,2288134.65949251,0.0,1.0
1993-10-15,27.75,27.75,27.38,27.75,50900,1.18730992895433,1.18730992895433,1.17147912990161,1.18730992895433,1189643.04564013,0.0,1.0
1993-10-18,27.63,27.63,27.38,27.63,78100,1.18217561574804,1.18217561574804,1.17147912990161,1.18217561574804,1825365.85195471,0.0,1.0
1993-10-19,27.63,27.75,27.25,27.63,55200,1.18217561574804,1.18730992895433,1.16591695726146,1.18217561574804,1290143.34222663,0.0,1.0
1993-10-20,27.13,27.13,26.75,27.0,474700,1.16078264405517,1.16078264405517,1.14452398556859,1.15522047141503,11094765.2999091,0.0,1.0
1993-10-21,27.0,27.25,26.88,27.13,239000,1.15522047141503,1.16591695726146,1.15008615820874,1.16078264405517,5585946.71724932,0.0,1.0
1993-10-22,26.75,27.0,26.5,27.0,266300,1.14452398556859,1.15522047141503,1.13382749972216,1.15522047141503,6224006.7397636,0.0,1.0
1993-10-25,26.88,27.13,26.75,26.75,101900,1.15008615820874,1.16078264405517,1.14452398556859,1.14452398556859,2381623.30747994,0.0,1.0
1993-10-26,26.63,27.0,26.5,27.0,63700,1.1393896723623,1.15522047141503,1.13382749972216,1.15522047141503,1488806.71919993,0.0,1.0
1993-10-27,25.88,26.38,25.13,26.38,189400,1.107300214823,1.12869318651587,1.07521075728369,1.12869318651587,4426687.48220511,0.0,1.0
1993-10-28,25.88,26.38,25.75,26.13,119100,1.107300214823,1.12869318651587,1.10173804218285,1.11799670066943,2783624.49382591,0.0,1.0
1993-10-29,25.88,26.0,25.75,25.88,51600,1.107300214823,1.11243452802929,1.10173804218285,1.107300214823,1206003.55903793,0.0,1.0
1993-11-01,25.75,26.13,25.75,25.88,121700,1.10173804218285,1.11799670066943,1.10173804218285,1.107300214823,2844392.11501776,0.0,1.0
1993-11-02,26.0,26.25,25.88,25.88,183600,1.11243452802929,1.12313101387572,1.107300214823,1.107300214823,4291128.94262332,0.0,1.0
1993-11-03,26.0,26.63,25.88,26.38,49500,1.11243452802929,1.1393896723623,1.107300214823,1.12869318651587,1156922.01884452,0.0,1.0
1993-11-04,26.25,26.63,26.0,26.0,51800,1.12313101387572,1.1393896723623,1.11243452802929,1.11243452802929,1210677.9914373,0.0,1.0
1993-11-05,26.63,27.38,26.25,27.25,187100,1.1393896723623,1.17147912990161,1.12313101387572,1.16591695726146,4372931.50961236,0.0,1.0
1993-11-08,27.25,27.75,26.38,26.38,111500,1.16591695726146,1.18730992895433,1.12869318651587,1.12869318651587,2605996.0626498,0.0,1.0
1993-11-09,27.38,27.88,27.25,27.25,71600,1.17147912990161,1.19287210159448,1.16591695726146,1.16591695726146,1673446.79897511,0.0,1.0
1993-11-10,27.25,27.5,27.13,27.13,53300,1.16591695726146,1.1766134431079,1.16078264405517,1.16078264405517,1245736.23443259,0.0,1.0
1993-11-11,27.38,27.5,27.13,27.13,27300,1.17147912990161,1.1766134431079,1.16078264405517,1.16078264405517,638060.022514254,0.0,1.0
1993-11-12,27.38,27.75,27.25,27.25,24800,1.17147912990161,1.18730992895433,1.16591695726146,1.16591695726146,579629.617522106,0.0,1.0
1993-11-15,27.25,27.25,26.75,27.0,57400,1.16591695726146,1.16591695726146,1.14452398556859,1.15522047141503,1341562.09861972,0.0,1.0
1993-11-16,27.0,27.13,26.88,27.0,118800,1.15522047141503,1.16078264405517,1.15008615820874,1.15522047141503,2776612.84522686,0.0,1.0
1993-11-17,26.88,27.0,26.5,27.0,74200,1.15008615820874,1.15522047141503,1.13382749972216,1.15522047141503,1734214.42016695,0.0,1.0
1993-11-18,27.13,27.13,26.5,26.5,181500,1.16078264405517,1.16078264405517,1.13382749972216,1.13382749972216,4242047.40242995,0.0,1.0
1993-11-19,27.13,27.25,26.75,27.13,232400,1.16078264405517,1.16591695726146,1.14452398556859,1.16078264405517,5431690.44807008,0.0,1.0
1993-11-22,27.38,27.63,27.13,27.25,123300,1.17147912990161,1.18217561574804,1.16078264405517,1.16591695726146,2881787.57421273,0.0,1.0
1993-11-23,28.25,28.38,27.25,27.25,150700,1.2087029006472,1.21426507328735,1.16591695726146,1.16591695726146,3522184.81292668,0.0,1.0
1993-11-24,28.0,28.13,27.88,27.88,28500,1.21127005725035,1.21689381108758,1.20607889986213,1.20607889986213,658812.620045693,0.31,1.0
1993-11-26,28.25,28.25,28.13,28.13,5400,1.2220849684758,1.2220849684758,1.21689381108758,1.21689381108758,124827.654324447,0.0,1.0
1993-11-29,28.5,28.5,28.13,28.13,92200,1.23289987970125,1.23289987970125,1.21689381108758,1.21689381108758,2131316.61642852,0.0,1.0
1993-11-30,28.75,28.88,28.38,28.38,88100,1.2437147909267,1.24933854476393,1.22770872231303,1.22770872231303,2036540.06407107,0.0,1.0
1993-12-01,28.75,28.88,28.5,28.75,166300,1.2437147909267,1.24933854476393,1.23289987970125,1.2437147909267,3844229.42854732,0.0,1.0
1993-12-02,28.88,29.0,28.75,28.75,121800,1.24933854476393,1.25452970215215,1.2437147909267,1.2437147909267,2815557.09198476,0.0,1.0
1993-12-03,28.75,28.88,28.75,28.88,52100,1.2437147909267,1.24933854476393,1.2437147909267,1.24933854476393,1204355.70190809,0.0,1.0
1993-12-06,29.25,29.38,29.13,29.13,113000,1.2653446133776,1.27096836721483,1.26015345598938,1.26015345598938,2612134.24790046,0.0,1.0
1993-12-07,29.13,29.38,29.13,29.38,200600,1.26015345598938,1.27096836721483,1.26015345598938,1.27096836721483,4637116.1958304,0.0,1.0
1993-12-08,28.75,29.13,28.75,29.13,132100,1.2437147909267,1.26015345598938,1.2437147909267,1.26015345598938,3053654.28449249,0.0,1.0
1993-12-09,28.88,29.0,28.75,28.75,36100,1.24933854476393,1.25452970215215,1.2437147909267,1.2437147909267,834495.985391213,0.0,1.0
1993-12-10,28.75,28.75,28.5,28.63,33800,1.2437147909267,1.2437147909267,1.23289987970125,1.23852363353848,781328.651141909,0.0,1.0
1993-12-13,28.25,28.75,28.13,28.63,173400,1.2220849684758,1.2437147909267,1.21689381108758,1.23852363353848,4008354.67775169,0.0,1.0
1993-12-14,28.63,28.63,28.38,28.5,42300,1.23852363353848,1.23852363353848,1.22770872231303,1.23289987970125,977816.625541505,0.0,1.0
1993-12-15,29.13,29.38,28.5,28.5,60200,1.26015345598938,1.27096836721483,1.23289987970125,1.23289987970125,1391597.18339477,0.0,1.0
1993-12-16,29.88,29.88,29.25,29.25,123400,1.29259818966573,1.29259818966573,1.2653446133776,1.2653446133776,2852543.06363644,0.0,1.0
1993-12-17,29.5,29.88,29.38,29.88,138800,1.27615952460305,1.29259818966573,1.27096836721483,1.29259818966573,3208533.04078393,0.0,1.0
1993-12-20,29.5,29.88,29.25,29.5,96600,1.27615952460305,1.29259818966573,1.2653446133776,1.27615952460305,2233028.03847066,0.0,1.0
1993-12-21,29.75,29.75,29.5,29.63,115300,1.2869744358285,1.2869744358285,1.27615952460305,1.28178327844028,2665301.58214976,0.0,1.0
1993-12-22,29.88,29.88,29.63,29.75,150800,1.29259818966573,1.29259818966573,1.28178327844028,1.2869744358285,3485927.8281716,0.0,1.0
1993-12-23,30.13,30.13,29.63,29.63,135100,1.30341310089118,1.30341310089118,1.28178327844028,1.28178327844028,3123002.98133941,0.0,1.0
1993-12-27,30.88,30.88,30.13,30.25,53500,1.33585783456753,1.33585783456753,1.30341310089118,1.30860425827939,1236718.42710332,0.0,1.0
1993-12-28,31.0,31.25,30.63,31.25,150500,1.34104899195574,1.35186390318119,1.32504292334208,1.35186390318119,3478992.95848692,0.0,1.0
1993-12-29,30.63,30.63,30.13,30.5,111900,1.32504292334208,1.32504292334208,1.30341310089118,1.31941916950484,2586706.39238993,0.0,1.0
1993-12-30,30.88,31.25,30.75,30.75,34500,1.33585783456753,1.35186390318119,1.33023408073029,1.33023408073029,797510.013739523,0.0,1.0
1993-12-31,30.25,30.75,30.13,30.63,46400,1.30860425827939,1.33023408073029,1.30341310089118,1.32504292334208,1072593.17789896,0.0,1.0
1994-01-03,29.5,30.0,29.38,30.0,64400,1.27615952460305,1.29778934705394,1.27096836721483,1.29778934705394,1488685.35898044,0.0,1.0
1994-01-04,29.88,29.88,29.13,29.13,22400,1.29259818966573,1.29259818966573,1.26015345598938,1.26015345598938,517803.603123633,0.0,1.0
1994-01-05,29.5,29.75,28.38,29.63,175300,1.27615952460305,1.2869744358285,1.22770872231303,1.28178327844028,4052275.51908806,0.0,1.0
1994-01-06,30.25,30.38,29.0,29.25,155300,1.30860425827939,1.31422801211663,1.25452970215215,1.2653446133776,3589950.87344199,0.0,1.0
1994-01-07,29.88,30.25,29.38,30.25,98600,1.29259818966573,1.30860425827939,1.27096836721483,1.30860425827939,2279260.50303528,0.0,1.0
1994-01-10,30.0,30.13,29.88,30.13,174200,1.29778934705394,1.30341310089118,1.29259818966573,1.30341310089118,4026847.66357756,0.0,1.0
1994-01-11,30.13,30.25,29.88,29.88,36800,1.30341310089118,1.30860425827939,1.29259818966573,1.29259818966573,850677.347988825,0.0,1.0
1994-01-12,29.63,30.25,29.63,30.25,106000,1.28178327844028,1.30860425827939,1.28178327844028,1.30860425827939,2450320.62192433,0.0,1.0
1994-01-13,29.38,29.75,29.38,29.63,153200,1.27096836721483,1.2869744358285,1.27096836721483,1.28178327844028,3541406.78564913,0.0,1.0
1994-01-14,28.38,29.38,28.38,29.38,222300,1.22770872231303,1.27096836721483,1.22770872231303,1.27096836721483,5138738.43635642,0.0,1.0
1994-01-17,28.25,28.38,28.13,28.38,91800,1.2220849684758,1.22770872231303,1.21689381108758,1.22770872231303,2122070.1235156,0.0,1.0
1994-01-18,28.13,28.38,28.13,28.25,16500,1.21689381108758,1.22770872231303,1.21689381108758,1.2220849684758,381417.832658034,0.0,1.0
1994-01-19,28.0,28.25,27.88,28.25,30800,1.21127005725035,1.2220849684758,1.20607889986213,1.2220849684758,711979.954294995,0.0,1.0
1994-01-20,27.75,27.75,27.38,27.63,134800,1.2004551460249,1.2004551460249,1.18444907741123,1.19526398863668,3116068.11165472,0.0,1.0
1994-01-21,27.75,27.88,27.25,27.63,204000,1.2004551460249,1.20607889986213,1.178825323574,1.19526398863668,4715711.38559023,0.0,1.0
1994-01-24,28.0,28.13,27.5,27.63,127900,1.21127005725035,1.21689381108758,1.18964023479945,1.19526398863668,2956566.10890681,0.0,1.0
1994-01-25,28.0,28.13,27.88,27.88,42400,1.21127005725035,1.21689381108758,1.20607889986213,1.20607889986213,980128.248769733,0.0,1.0
1994-01-26,26.0,26.25,25.0,25.5,614800,1.12475076744675,1.1355656786722,1.08149112254495,1.10312094499585,14211859.6071612,0.0,1.0
1994-01-27,26.5,26.88,26.13,26.25,234700,1.14638058989765,1.16281925496033,1.13037452128399,1.1355656786722,5425379.716657,0.0,1.0
1994-01-28,26.38,26.75,26.0,26.75,160500,1.14118943250944,1.1571955011231,1.12475076744675,1.1571955011231,3710155.28130995,0.0,1.0
1994-01-31,26.38,26.88,26.25,26.5,134100,1.14118943250944,1.16281925496033,1.1355656786722,1.14638058989765,3099886.7490571,0.0,1.0
1994-02-01,26.13,26.38,26.0,26.13,108900,1.13037452128399,1.14118943250944,1.12475076744675,1.13037452128399,2517357.69554301,0.0,1.0
1994-02-02,26.5,26.75,26.13,26.13,103800,1.14638058989765,1.1571955011231,1.13037452128399,1.13037452128399,2399464.91090327,0.0,1.0
1994-02-03,26.63,26.75,26.38,26.38,58300,1.15200434373489,1.1571955011231,1.14118943250944,1.14118943250944,1347676.34205838,0.0,1.0
1994-02-04,25.75,26.5,25.75,26.5,101800,1.1139358562213,1.14638058989765,1.1139358562213,1.14638058989765,2353232.44633866,0.0,1.0
1994-02-07,25.5,26.0,25.5,25.63,50000,1.10312094499585,1.12475076744675,1.10312094499585,1.10874469883309,1155811.61411526,0.0,1.0
1994-02-08,26.0,26.0,25.5,25.5,77900,1.12475076744675,1.12475076744675,1.10312094499585,1.10312094499585,1800754.49479157,0.0,1.0
1994-02-09,26.0,26.13,25.75,26.13,122900,1.12475076744675,1.13037452128399,1.1139358562213,1.13037452128399,2840984.9474953,0.0,1.0
1994-02-10,26.25,26.25,25.88,25.88,121400,1.1355656786722,1.1355656786722,1.11955961005854,1.11955961005854,2806310.59907184,0.0,1.0
1994-02-11,25.88,26.38,25.75,26.25,100700,1.11955961005854,1.14118943250944,1.1139358562213,1.1355656786722,2327804.59082811,0.0,1.0
1994-02-14,26.13,26.38,25.88,25.88,95200,1.13037452128399,1.14118943250944,1.11955961005854,1.11955961005854,2200665.31327543,0.0,1.0
1994-02-15,26.38,26.38,26.13,26.25,49900,1.14118943250944,1.14118943250944,1.13037452128399,1.1355656786722,1153499.99088702,0.0,1.0
1994-02-16,26.38,26.5,26.25,26.5,67900,1.14118943250944,1.14638058989765,1.1355656786722,1.14638058989765,1569592.17196851,0.0,1.0
1994-02-17,26.13,26.38,25.88,26.38,53000,1.13037452128399,1.14118943250944,1.11955961005854,1.14118943250944,1225160.31096216,0.0,1.0
1994-02-18,26.0,26.13,25.88,26.13,68500,1.12475076744675,1.13037452128399,1.11955961005854,1.13037452128399,1583461.9113379,0.0,1.0
1994-02-22,26.88,26.88,26.13,26.13,122600,1.16281925496033,1.16281925496033,1.13037452128399,1.13037452128399,2834050.07781061,0.0,1.0
1994-02-23,26.88,26.88,26.63,26.63,141500,1.1693082016956,1.1693082016956,1.15843293940305,1.15843293940305,3252795.1095225,0.15,1.0
1994-02-24,25.88,26.63,25.75,26.63,81900,1.12580715252538,1.15843293940305,1.12015201613325,1.15843293940305,1882713.21180136,0.0,1.0
1994-02-25,25.13,25.75,25.13,25.75,92500,1.09318136564771,1.12015201613325,1.09318136564771,1.12015201613325,2126385.49562425,0.0,1.0
1994-02-28,25.25,25.63,25.13,25.38,24000,1.09840149154814,1.11493189023282,1.09318136564771,1.10405662794027,551710.831297101,0.0,1.0
1994-03-01,25.63,25.88,25.38,25.38,87600,1.11493189023282,1.12580715252538,1.10405662794027,1.10405662794027,2013744.53423443,0.0,1.0
1994-03-02,25.63,25.63,25.13,25.25,64000,1.11493189023282,1.11493189023282,1.09318136564771,1.09840149154814,1471228.88345894,0.0,1.0
1994-03-03,25.5,25.63,25.0,25.5,44200,1.1092767538407,1.11493189023282,1.08752622925558,1.1092767538407,1016067.44763882,0.0,1.0
1994-03-04,25.0,25.5,25.0,25.38,54000,1.08752622925558,1.1092767538407,1.08752622925558,1.10405662794027,1241349.37041848,0.0,1.0
1994-03-07,24.75,25.38,24.75,25.13,43800,1.07665096696303,1.10405662794027,1.07665096696303,1.09318136564771,1006872.26711721,0.0,1.0
1994-03-08,24.5,24.88,24.38,24.75,63900,1.06577570467047,1.08230610335516,1.06055557877005,1.07665096696303,1468930.08832853,0.0,1.0
1994-03-09,25.13,25.25,24.38,24.5,54500,1.09318136564771,1.09840149154814,1.06055557877005,1.06577570467047,1252843.3460705,0.0,1.0
1994-03-10,24.88,25.13,24.75,25.0,173300,1.08230610335516,1.09318136564771,1.07665096696303,1.08752622925558,3983811.96099114,0.0,1.0
1994-03-11,25.13,25.13,24.88,25.0,118900,1.09318136564771,1.09318136564771,1.08230610335516,1.08752622925558,2733267.41005106,0.0,1.0
1994-03-14,25.0,25.13,25.0,25.0,28100,1.08752622925558,1.09318136564771,1.08752622925558,1.08752622925558,645961.431643691,0.0,1.0
1994-03-15,25.0,25.13,24.88,25.0,58600,1.08752622925558,1.09318136564771,1.08230610335516,1.08752622925558,1347093.94641709,0.0,1.0
1994-03-16,25.63,25.75,24.88,24.88,60500,1.11493189023282,1.12015201613325,1.08230610335516,1.08230610335516,1390771.05389478,0.0,1.0
1994-03-17,25.13,25.75,24.88,25.75,46600,1.09318136564771,1.12015201613325,1.08230610335516,1.12015201613325,1071238.53076854,0.0,1.0
1994-03-18,25.63,25.63,24.88,25.13,102700,1.11493189023282,1.11493189023282,1.08230610335516,1.09318136564771,2360862.59892552,0.0,1.0
1994-03-21,25.63,25.88,25.0,25.63,21600,1.11493189023282,1.12580715252538,1.08752622925558,1.11493189023282,496539.748167393,0.0,1.0
1994-03-22,25.63,26.13,25.63,25.88,139900,1.11493189023282,1.13668241481794,1.11493189023282,1.12580715252538,3216014.38743603,0.0,1.0
1994-03-23,25.75,25.88,25.5,25.5,50000,1.12015201613325,1.12580715252538,1.1092767538407,1.1092767538407,1149397.5652023,0.0,1.0
1994-03-24,25.63,26.0,25.5,25.88,42500,1.11493189023282,1.13102727842581,1.1092767538407,1.12580715252538,976987.930421954,0.0,1.0
1994-03-25,26.0,26.13,25.63,25.63,80800,1.13102727842581,1.13668241481794,1.11493189023282,1.11493189023282,1857426.4653669,0.0,1.0
1994-03-28,25.88,26.38,25.38,26.0,70100,1.12580715252538,1.14755767711049,1.10405662794027,1.13102727842581,1611455.38641362,0.0,1.0
1994-03-29,25.25,26.0,24.88,26.0,33200,1.09840149154814,1.13102727842581,1.08230610335516,1.13102727842581,763199.983294323,0.0,1.0
1994-03-30,25.38,25.75,25.0,25.0,98900,1.10405662794027,1.12015201613325,1.08752622925558,1.08752622925558,2273508.38397014,0.0,1.0
1994-03-31,25.63,25.63,25.25,25.25,120700,1.11493189023282,1.11493189023282,1.09840149154814,1.09840149154814,2774645.72239835,0.0,1.0
1994-04-04,25.5,25.5,25.13,25.13,132900,1.1092767538407,1.1092767538407,1.09318136564771,1.09318136564771,3055098.72830769,0.0,1.0
1994-04-05,24.88,25.88,24.75,25.63,100400,1.08230610335516,1.12580715252538,1.07665096696303,1.11493189023282,2307990.3109262,0.0,1.0
1994-04-06,25.38,25.38,24.75,25.0,119000,1.10405662794027,1.10405662794027,1.07665096696303,1.08752622925558,2735566.20518146,0.0,1.0
1994-04-07,25.63,25.63,25.13,25.13,113100,1.11493189023282,1.11493189023282,1.09318136564771,1.09318136564771,2599937.2924876,0.0,1.0
1994-04-08,25.63,25.75,25.25,25.38,29800,1.11493189023282,1.12015201613325,1.09840149154814,1.10405662794027,685040.94886057,0.0,1.0
1994-04-11,25.63,26.13,25.63,25.75,94300,1.11493189023282,1.13668241481794,1.11493189023282,1.12015201613325,2167763.80797154,0.0,1.0
1994-04-12,25.63,25.75,25.5,25.63,31400,1.11493189023282,1.12015201613325,1.1092767538407,1.11493189023282,721821.670947044,0.0,1.0
1994-04-13,25.5,25.5,25.25,25.5,44600,1.1092767538407,1.1092767538407,1.09840149154814,1.1092767538407,1025262.62816044,0.0,1.0
1994-04-14,25.75,25.75,25.0,25.5,68500,1.12015201613325,1.12015201613325,1.08752622925558,1.1092767538407,1574674.66432714,0.0,1.0
1994-04-15,26.25,26.25,25.63,25.63,59100,1.14190254071836,1.14190254071836,1.11493189023282,1.11493189023282,1358587.92206912,0.0,1.0
1994-04-18,26.0,26.38,25.88,26.0,114800,1.13102727842581,1.14755767711049,1.12580715252538,1.13102727842581,2639016.80970446,0.0,1.0
1994-04-19,26.13,26.25,25.88,26.13,41300,1.13668241481794,1.14190254071836,1.12580715252538,1.13668241481794,949402.388857092,0.0,1.0
1994-04-20,26.13,26.25,25.88,26.25,32400,1.13668241481794,1.14190254071836,1.12580715252538,1.14190254071836,744809.622251084,0.0,1.0
1994-04-21,25.88,26.25,25.75,26.13,47100,1.12580715252538,1.14190254071836,1.12015201613325,1.13668241481794,1082732.50642056,0.0,1.0
1994-04-22,26.13,26.38,25.88,26.0,29800,1.13668241481794,1.14755767711049,1.12580715252538,1.13102727842581,685040.948860565,0.0,1.0
1994-04-25,26.38,26.38,26.13,26.25,18000,1.14755767711049,1.14755767711049,1.13668241481794,1.14190254071836,413783.123472827,0.0,1.0
1994-04-26,26.63,26.88,26.0,26.25,81600,1.15843293940305,1.1693082016956,1.13102727842581,1.14190254071836,1875816.82641014,0.0,1.0
1994-04-28,25.88,26.5,25.75,26.5,211500,1.12580715252538,1.15277780301092,1.12015201613325,1.15277780301092,4861951.70080571,0.0,1.0
1994-04-29,26.88,27.0,25.38,25.88,197900,1.1693082016956,1.17452832759603,1.10405662794027,1.12580715252538,4549315.56307069,0.0,1.0
1994-05-02,27.13,27.5,26.88,26.88,645500,1.18018346398816,1.19627885218114,1.1693082016956,1.1693082016956,14838722.5667616,0.0,1.0
1994-05-03,27.63,27.63,26.88,27.25,268100,1.20193398857327,1.20193398857327,1.1693082016956,1.18540358988859,6163069.74461471,0.0,1.0
1994-05-04,27.5,27.63,27.38,27.5,49300,1.19627885218114,1.20193398857327,1.19105872628072,1.19627885218114,1133305.99928946,0.0,1.0
1994-05-05,27.63,27.63,27.5,27.5,25100,1.20193398857327,1.20193398857327,1.19627885218114,1.19627885218114,576997.577731552,0.0,1.0
1994-05-06,27.63,27.63,27.38,27.5,48800,1.20193398857327,1.20193398857327,1.19105872628072,1.19627885218114,1121812.02363744,0.0,1.0
1994-05-09,27.5,27.75,27.38,27.38,53800,1.19627885218114,1.2071541144737,1.19105872628072,1.19105872628072,1236751.78015767,0.0,1.0
1994-05-10,27.5,27.75,27.5,27.5,29800,1.19627885218114,1.2071541144737,1.19627885218114,1.19627885218114,685040.948860569,0.0,1.0
1994-05-11,28.0,28.13,27.5,27.75,85800,1.21802937676625,1.22368451315838,1.19627885218114,1.2071541144737,1972366.22188714,0.0,1.0
1994-05-12,28.25,28.25,27.88,27.88,77800,1.22890463905881,1.22890463905881,1.21280925086583,1.21280925086583,1788462.61145477,0.0,1.0
1994-05-13,27.88,28.25,27.63,28.25,14400,1.21280925086583,1.22890463905881,1.20193398857327,1.22890463905881,331026.49877826,0.0,1.0
1994-05-16,27.75,28.25,27.5,28.0,47400,1.2071541144737,1.22890463905881,1.19627885218114,1.21802937676625,1089628.89181177,0.0,1.0
1994-05-17,28.63,28.75,27.63,27.75,98300,1.2454350377435,1.25065516364392,1.20193398857327,1.2071541144737,2259715.6131877,0.0,1.0
1994-05-18,29.75,29.75,28.88,29.0,167700,1.29415621281415,1.29415621281415,1.25631030003605,1.26153042593648,3855079.43368848,0.0,1.0
1994-05-19,30.25,30.5,29.5,29.75,94100,1.31590673739926,1.32678199969181,1.28328095052159,1.29415621281415,2163166.21771071,0.0,1.0
1994-05-20,30.13,30.5,30.0,30.38,60200,1.31068661149883,1.32678199969181,1.3050314751067,1.32156187379139,1383874.66850356,0.0,1.0
1994-05-23,29.5,30.5,29.25,29.88,56500,1.28328095052159,1.32678199969181,1.27240568822903,1.29981134920627,1298819.24867859,0.0,1.0
1994-05-24,29.0,29.63,28.88,29.63,64600,1.26153042593648,1.28893608691372,1.25631030003605,1.28893608691372,1485021.65424136,0.0,1.0
1994-05-25,29.5,29.5,28.5,28.88,108900,1.28980610789712,1.28980610789712,1.24608386695146,1.26269831851081,2490723.20275928,0.15,1.0
1994-05-26,28.75,29.5,28.75,29.5,51500,1.25701442718787,1.28980610789712,1.25701442718787,1.28980610789712,1177890.21985402,0.0,1.0
1994-05-27,29.13,29.13,28.38,28.5,37200,1.27362887874723,1.27362887874723,1.24083719803798,1.24608386695146,850825.556865426,0.0,1.0
1994-05-31,28.75,29.13,28.75,28.88,50700,1.25701442718787,1.27362887874723,1.25701442718787,1.26269831851081,1159592.89605047,0.0,1.0
1994-06-01,28.88,29.0,28.63,28.75,42900,1.26269831851081,1.26794498742429,1.25176775827439,1.25701442718787,981193.988965776,0.0,1.0
1994-06-02,29.0,29.25,28.75,28.75,21600,1.26794498742429,1.27887554766071,1.25701442718787,1.25701442718787,494027.742696055,0.0,1.0
1994-06-03,28.88,29.25,28.88,29.0,73400,1.26269831851081,1.27887554766071,1.26269831851081,1.26794498742429,1678779.45897641,0.0,1.0
1994-06-06,28.63,29.13,28.5,29.13,23700,1.25176775827439,1.27362887874723,1.24608386695146,1.27362887874723,542058.217680395,0.0,1.0
1994-06-07,28.25,28.75,28.25,28.5,34100,1.23515330671504,1.25701442718787,1.23515330671504,1.24608386695146,779923.427126643,0.0,1.0
1994-06-08,27.75,28.25,27.63,28.25,87500,1.21329218624221,1.23515330671504,1.20804551732873,1.23515330671504,2001269.79101411,0.0,1.0
1994-06-09,27.63,27.75,27.5,27.75,46000,1.20804551732873,1.21329218624221,1.20236162600579,1.21329218624221,1052096.11870456,0.0,1.0
1994-06-10,27.75,27.75,27.63,27.75,31900,1.21329218624221,1.21329218624221,1.20804551732873,1.21329218624221,729605.786666858,0.0,1.0
1994-06-13,27.5,27.75,27.0,27.75,33400,1.20236162600579,1.21329218624221,1.18050050553296,1.21329218624221,763913.268798531,0.0,1.0
1994-06-14,27.75,28.0,27.63,27.63,48900,1.21329218624221,1.22422274647863,1.20804551732873,1.20804551732873,1118423.91749246,0.0,1.0
1994-06-15,27.75,27.88,27.5,27.88,41000,1.21329218624221,1.21897607756515,1.20236162600579,1.21897607756515,937737.844932326,0.0,1.0
1994-06-16,27.75,28.0,27.5,27.5,53300,1.21329218624221,1.22422274647863,1.20236162600579,1.20236162600579,1219059.19841202,0.0,1.0
1994-06-17,27.25,27.88,27.25,27.88,42300,1.19143106576938,1.21897607756515,1.19143106576938,1.21897607756515,967470.996113105,0.0,1.0
1994-06-20,27.5,27.88,27.25,27.25,31600,1.20236162600579,1.21897607756515,1.19143106576938,1.19143106576938,722744.290240526,0.0,1.0
1994-06-21,27.38,27.75,27.38,27.5,52500,1.19711495709231,1.21329218624221,1.19711495709231,1.20236162600579,1200761.87460847,0.0,1.0
1994-06-22,27.0,27.25,26.75,27.13,34500,1.18050050553296,1.19143106576938,1.16956994529654,1.1861843968559,789072.089028421,0.0,1.0
1994-06-23,26.75,27.0,26.75,26.75,58200,1.16956994529654,1.18050050553296,1.16956994529654,1.16956994529654,1331130.30670882,0.0,1.0
1994-06-24,26.88,26.88,26.5,26.75,17700,1.17525383661948,1.17525383661948,1.15863938506013,1.16956994529654,404828.289153712,0.0,1.0
1994-06-27,26.5,26.63,26.25,26.5,117100,1.15863938506013,1.16432327638306,1.14770882482371,1.15863938506013,2678270.77174574,0.0,1.0
1994-06-28,26.0,26.5,25.88,26.38,38500,1.13677826458729,1.15863938506013,1.13153159567381,1.15339271614665,880558.708046213,0.0,1.0
1994-06-29,26.5,26.88,26.0,26.0,71100,1.15863938506013,1.17525383661948,1.13677826458729,1.13677826458729,1626174.65304118,0.0,1.0
1994-06-30,26.0,26.5,25.88,26.38,32300,1.13677826458729,1.15863938506013,1.13153159567381,1.15339271614665,738754.448568641,0.0,1.0
1994-07-01,25.88,26.25,25.75,26.13,89700,1.13153159567381,1.14770882482371,1.12584770435088,1.14246215591023,2051587.4314739,0.0,1.0
1994-07-05,25.5,25.88,25.38,25.88,50200,1.11491714411446,1.13153159567381,1.10967047520098,1.13153159567381,1148157.06867324,0.0,1.0
1994-07-06,25.63,25.63,25.25,25.38,29300,1.1206010354374,1.1206010354374,1.10398658387805,1.10967047520098,670139.484305296,0.0,1.0
1994-07-07,25.38,25.75,25.25,25.75,85900,1.10967047520098,1.12584770435088,1.10398658387805,1.12584770435088,1964675.143407,0.0,1.0
1994-07-08,24.94,25.25,24.94,25.25,61300,1.09043268918489,1.10398658387805,1.09043268918489,1.10398658387805,1402032.4364476,0.0,1.0
1994-07-11,24.63,25.0,24.38,24.88,71300,1.07687879449173,1.09305602364163,1.06594823425532,1.08780935472815,1630748.98399208,0.0,1.0
1994-07-12,25.88,25.88,25.25,25.38,47400,1.13153159567381,1.13153159567381,1.10398658387805,1.10967047520098,1084116.43536079,0.0,1.0
1994-07-13,25.63,25.88,25.63,25.75,13800,1.1206010354374,1.13153159567381,1.1206010354374,1.12584770435088,315628.835611368,0.0,1.0
1994-07-14,26.63,26.63,25.75,25.75,61400,1.16432327638306,1.16432327638306,1.12584770435088,1.12584770435088,1404319.60192305,0.0,1.0
1994-07-15,26.63,27.0,26.5,26.5,36600,1.16432327638306,1.18050050553296,1.15863938506013,1.15863938506013,837102.564012763,0.0,1.0
1994-07-18,27.0,27.25,26.5,26.75,13100,1.18050050553296,1.19143106576938,1.15863938506013,1.16956994529654,299618.677283256,0.0,1.0
1994-07-19,26.25,27.0,26.25,26.88,14500,1.14770882482371,1.18050050553296,1.14770882482371,1.17525383661948,331638.993939482,0.0,1.0
1994-07-20,25.75,26.25,25.38,26.25,95400,1.12584770435088,1.14770882482371,1.10967047520098,1.14770882482371,2181955.86357424,0.0,1.0
1994-07-21,25.5,25.75,25.38,25.75,89700,1.11491714411446,1.12584770435088,1.10967047520098,1.12584770435088,2051587.4314739,0.0,1.0
1994-07-22,26.5,26.5,25.5,25.63,186700,1.15863938506013,1.15863938506013,1.11491714411446,1.1206010354374,4270137.94265524,0.0,1.0
1994-07-25,26.38,26.5,26.13,26.5,34900,1.15339271614665,1.15863938506013,1.14246215591023,1.15863938506013,798220.750930198,0.0,1.0
1994-07-26,26.25,26.5,25.88,26.25,35100,1.14770882482371,1.15863938506013,1.13153159567381,1.14770882482371,802795.08188109,0.0,1.0
1994-07-27,26.5,26.5,26.25,26.25,48900,1.15863938506013,1.15863938506013,1.14770882482371,1.14770882482371,1118423.91749246,0.0,1.0
1994-07-28,26.5,26.75,26.38,26.63,42000,1.15863938506013,1.16956994529654,1.15339271614665,1.16432327638306,960609.499686771,0.0,1.0
1994-07-29,26.38,26.5,26.38,26.5,20900,1.15339271614665,1.15863938506013,1.15339271614665,1.15863938506013,478017.584367941,0.0,1.0
1994-08-01,26.5,26.5,25.88,26.38,53900,1.15863938506013,1.15863938506013,1.13153159567381,1.15339271614665,1232782.19126469,0.0,1.0
1994-08-02,27.25,27.5,26.38,26.38,81800,1.19143106576938,1.20236162600579,1.15339271614665,1.15339271614665,1870901.35891376,0.0,1.0
1994-08-03,26.75,27.25,26.63,27.0,68400,1.16956994529654,1.19143106576938,1.16432327638306,1.18050050553296,1564421.18520418,0.0,1.0
1994-08-04,26.88,27.25,26.63,26.75,88200,1.17525383661948,1.19143106576938,1.16432327638306,1.16956994529654,2017279.94934222,0.0,1.0
1994-08-05,26.63,27.13,26.38,26.63,92400,1.16432327638306,1.1861843968559,1.15339271614665,1.16432327638306,2113340.89931091,0.0,1.0
1994-08-08,26.75,26.75,26.63,26.75,162500,1.16956994529654,1.16956994529654,1.16432327638306,1.16956994529654,3716643.89759765,0.0,1.0
1994-08-09,26.75,26.88,26.5,26.63,115700,1.16956994529654,1.17525383661948,1.15863938506013,1.16432327638306,2646250.45508952,0.0,1.0
1994-08-10,26.88,26.88,26.63,26.63,90800,1.17525383661948,1.17525383661948,1.16432327638306,1.16432327638306,2076746.25170379,0.0,1.0
1994-08-11,27.0,27.13,26.75,26.75,37700,1.18050050553296,1.1861843968559,1.16956994529654,1.16956994529654,862261.384242652,0.0,1.0
1994-08-12,27.38,27.63,27.0,27.0,43600,1.19711495709231,1.20804551732873,1.18050050553296,1.18050050553296,997204.147293891,0.0,1.0
1994-08-15,27.38,27.63,27.38,27.5,47200,1.19711495709231,1.20804551732873,1.19711495709231,1.20236162600579,1079542.1044099,0.0,1.0
1994-08-16,28.0,28.0,27.25,27.38,67100,1.22422274647863,1.22422274647863,1.19143106576938,1.19711495709231,1534688.03402339,0.0,1.0
1994-08-17,28.0,28.25,27.75,27.75,52800,1.22422274647863,1.23515330671504,1.21329218624221,1.21329218624221,1207623.3710348,0.0,1.0
1994-08-18,27.5,27.88,27.5,27.75,19000,1.20236162600579,1.21897607756515,1.20236162600579,1.21329218624221,434561.440334494,0.0,1.0
1994-08-19,27.5,27.75,27.25,27.75,95800,1.20236162600579,1.21329218624221,1.19143106576938,1.21329218624221,2191104.52547603,0.0,1.0
1994-08-22,27.25,27.63,27.25,27.5,78100,1.19143106576938,1.20804551732873,1.19143106576938,1.20236162600579,1786276.2363223,0.0,1.0
1994-08-23,27.75,27.75,27.25,27.38,50300,1.21329218624221,1.21329218624221,1.19143106576938,1.19711495709231,1150444.23414868,0.0,1.0
1994-08-24,27.88,27.88,27.75,27.88,32200,1.21897607756515,1.21897607756515,1.21329218624221,1.21897607756515,736467.28309319,0.0,1.0
1994-08-25,27.38,28.25,27.38,28.0,43000,1.19711495709231,1.23515330671504,1.19711495709231,1.22422274647863,983481.154441223,0.0,1.0
1994-08-26,27.63,27.75,27.5,27.5,24400,1.21460385347058,1.21987900592865,1.20888910497434,1.20888910497434,555055.047844313,0.15,1.0
1994-08-29,27.5,28.0,27.5,27.88,125100,1.20888910497434,1.23086890688296,1.20888910497434,1.22559375442489,2845794.52808703,0.0,1.0
1994-08-30,27.63,27.63,27.25,27.63,13600,1.21460385347058,1.21460385347058,1.19789920402002,1.21460385347058,309374.944700109,0.0,1.0
1994-08-31,27.88,27.88,27.38,27.5,43000,1.22559375442489,1.22559375442489,1.20361395251627,1.20888910497434,978170.781037111,0.0,1.0
1994-09-01,27.38,27.75,27.38,27.75,26600,1.20361395251627,1.21987900592865,1.20361395251627,1.21987900592865,605100.994781094,0.0,1.0
1994-09-02,27.13,27.63,27.13,27.63,24700,1.19262405156195,1.21460385347058,1.19262405156195,1.21460385347058,561879.495153877,0.0,1.0
1994-09-06,26.75,27.38,26.75,27.38,29500,1.1759194021114,1.20361395251627,1.1759194021114,1.20361395251627,671070.652106855,0.0,1.0
1994-09-07,26.5,26.75,26.38,26.75,46000,1.16492950115709,1.1759194021114,1.15965434869902,1.1759194021114,1046415.25413272,0.0,1.0
1994-09-08,26.63,26.63,26.5,26.5,121200,1.17064424965333,1.17064424965333,1.16492950115709,1.16492950115709,2757076.71306274,0.0,1.0
1994-09-09,26.38,26.5,26.13,26.38,87200,1.15965434869902,1.16492950115709,1.14866444774471,1.15965434869902,1983639.35131246,0.0,1.0
1994-09-12,26.75,26.75,26.5,26.63,46800,1.1759194021114,1.1759194021114,1.16492950115709,1.17064424965333,1064613.78029155,0.0,1.0
1994-09-13,27.0,27.13,26.75,26.75,17800,1.18690930306571,1.19262405156195,1.1759194021114,1.1759194021114,404917.207033967,0.0,1.0
1994-09-14,27.0,27.0,26.63,26.88,36600,1.18690930306571,1.18690930306571,1.17064424965333,1.18163415060764,832582.571766472,0.0,1.0
1994-09-15,27.5,27.63,26.88,26.88,75500,1.20888910497434,1.21460385347058,1.18163415060764,1.18163415060764,1717485.90623957,0.0,1.0
1994-09-16,27.5,27.5,27.13,27.5,108500,1.20888910497434,1.20888910497434,1.19262405156195,1.20888910497434,2468175.11029131,0.0,1.0
1994-09-19,27.38,27.69,27.25,27.38,36600,1.20361395251627,1.21724142969961,1.19789920402002,1.20361395251627,832582.571766468,0.0,1.0
1994-09-20,27.38,27.63,27.25,27.25,37200,1.20361395251627,1.21460385347058,1.19789920402002,1.19789920402002,846231.466385591,0.0,1.0
1994-09-21,27.0,27.25,26.75,27.25,43800,1.18690930306571,1.19789920402002,1.1759194021114,1.19789920402002,996369.307195942,0.0,1.0
1994-09-22,27.5,27.88,27.13,27.25,16900,1.20888910497434,1.22559375442489,1.19262405156195,1.19789920402002,384443.865105282,0.0,1.0
1994-09-23,27.5,27.63,27.13,27.63,22100,1.20888910497434,1.21460385347058,1.19262405156195,1.21460385347058,502734.285137676,0.0,1.0
1994-09-26,27.5,27.63,27.38,27.5,14400,1.20888910497434,1.21460385347058,1.20361395251627,1.20888910497434,327573.470858938,0.0,1.0
1994-09-27,27.25,27.75,27.13,27.63,37400,1.19789920402002,1.21987900592865,1.19262405156195,1.21460385347058,850781.097925304,0.0,1.0
1994-09-28,27.63,27.63,27.25,27.25,106700,1.21460385347058,1.21460385347058,1.19789920402002,1.19789920402002,2427228.42643394,0.0,1.0
1994-09-29,28.0,28.0,27.88,28.0,84500,1.23086890688296,1.23086890688296,1.22559375442489,1.23086890688296,1922219.32552642,0.0,1.0
1994-09-30,28.38,28.38,27.88,27.88,50800,1.24757355633352,1.24757355633352,1.22559375442489,1.22559375442489,1155606.4110857,0.0,1.0
1994-10-03,28.63,28.75,28.13,28.25,35900,1.25856345728783,1.2638386097459,1.2365836553792,1.24185880783727,816658.861377493,0.0,1.0
1994-10-04,28.25,28.75,28.25,28.75,35500,1.24185880783727,1.2638386097459,1.24185880783727,1.2638386097459,807559.598298081,0.0,1.0
1994-10-05,28.25,28.38,28.25,28.38,84700,1.24185880783727,1.24757355633352,1.24185880783727,1.24757355633352,1926768.95706613,0.0,1.0
1994-10-06,28.25,28.5,28.0,28.25,185700,1.24185880783727,1.25284870879158,1.23086890688296,1.24185880783727,4224332.88461841,0.0,1.0
1994-10-07,28.13,28.25,28.0,28.25,11000,1.2365836553792,1.24185880783727,1.23086890688296,1.24185880783727,250229.734683913,0.0,1.0
1994-10-10,28.13,28.13,28.0,28.13,3500,1.2365836553792,1.2365836553792,1.23086890688296,1.2365836553792,79618.5519448813,0.0,1.0
1994-10-11,27.63,28.5,27.5,28.38,81900,1.21460385347058,1.25284870879158,1.20888910497434,1.24757355633352,1863074.11551022,0.0,1.0
1994-10-12,27.38,27.5,27.25,27.5,61800,1.20361395251627,1.20888910497434,1.19789920402002,1.20888910497434,1405836.14576961,0.0,1.0
1994-10-13,28.13,28.25,27.5,27.63,235000,1.2365836553792,1.24185880783727,1.20888910497434,1.21460385347058,5345817.05915631,0.0,1.0
1994-10-14,28.88,28.88,28.63,28.63,175400,1.26955335824214,1.26955335824214,1.25856345728783,1.25856345728783,3990026.86032347,0.0,1.0
1994-10-17,28.63,28.75,28.5,28.75,61300,1.25856345728783,1.2638386097459,1.25284870879158,1.2638386097459,1394462.06692034,0.0,1.0
1994-10-18,28.38,28.5,28.13,28.5,15300,1.24757355633352,1.25284870879158,1.2365836553792,1.25284870879158,348046.812787622,0.0,1.0
1994-10-19,28.25,28.5,28.06,28.25,22100,1.24185880783727,1.25284870879158,1.233506483112,1.24185880783727,502734.285137679,0.0,1.0
1994-10-20,27.38,28.13,27.38,28.13,137600,1.20361395251627,1.2365836553792,1.20361395251627,1.2365836553792,3130146.49931874,0.0,1.0
1994-10-21,28.0,28.13,27.75,28.13,100800,1.23086890688296,1.2365836553792,1.21987900592865,1.2365836553792,2293014.29601258,0.0,1.0
1994-10-24,28.25,28.88,28.25,28.5,226700,1.24185880783727,1.26955335824214,1.24185880783727,1.25284870879158,5157007.35025845,0.0,1.0
1994-10-25,28.25,28.38,28.13,28.13,76300,1.24185880783727,1.24757355633352,1.2365836553792,1.2365836553792,1735684.43239841,0.0,1.0
1994-10-26,28.0,28.38,28.0,28.13,156700,1.23086890688296,1.24757355633352,1.23086890688296,1.2365836553792,3564636.31136082,0.0,1.0
1994-10-27,27.75,28.13,27.75,28.0,50100,1.21987900592865,1.2365836553792,1.21987900592865,1.23086890688296,1139682.70069672,0.0,1.0
1994-10-28,28.0,28.13,27.75,28.0,43500,1.23086890688296,1.2365836553792,1.21987900592865,1.23086890688296,989544.85988638,0.0,1.0
1994-10-31,28.25,28.38,28.0,28.13,101400,1.24185880783727,1.24757355633352,1.23086890688296,1.2365836553792,2306663.1906317,0.0,1.0
1994-11-01,28.0,28.25,28.0,28.25,58800,1.23086890688296,1.24185880783727,1.23086890688296,1.24185880783727,1337591.672674,0.0,1.0
1994-11-02,28.0,28.25,28.0,28.13,115300,1.23086890688296,1.24185880783727,1.23086890688296,1.2365836553792,2622862.58264137,0.0,1.0
1994-11-03,28.13,28.13,27.88,28.0,15900,1.2365836553792,1.2365836553792,1.22559375442489,1.23086890688296,361695.707406746,0.0,1.0
1994-11-04,28.0,28.25,28.0,28.13,112300,1.23086890688296,1.24185880783727,1.23086890688296,1.2365836553792,2554618.10954576,0.0,1.0
1994-11-07,28.0,28.13,27.88,28.0,18200,1.23086890688296,1.2365836553792,1.22559375442489,1.23086890688296,414016.470113382,0.0,1.0
1994-11-08,27.75,28.0,27.5,28.0,59000,1.21987900592865,1.23086890688296,1.20888910497434,1.23086890688296,1342141.30421371,0.0,1.0
1994-11-09,28.0,28.25,27.75,28.0,39900,1.23086890688296,1.24185880783727,1.21987900592865,1.23086890688296,907651.492171645,0.0,1.0
1994-11-10,28.13,28.25,27.75,28.0,130200,1.2365836553792,1.24185880783727,1.21987900592865,1.23086890688296,2961810.13234958,0.0,1.0
1994-11-11,28.13,28.25,28.0,28.0,14100,1.2365836553792,1.24185880783727,1.23086890688296,1.23086890688296,320749.023549379,0.0,1.0
1994-11-14,29.13,29.13,28.25,28.25,316700,1.28054325919645,1.28054325919645,1.24185880783727,1.24185880783727,7204341.54312682,0.0,1.0
1994-11-15,29.25,29.38,29.0,29.0,59700,1.28581841165452,1.29153316015076,1.27482851070021,1.27482851070021,1358065.01460269,0.0,1.0
1994-11-16,29.0,29.5,28.75,29.38,37700,1.27482851070021,1.29680831260883,1.2638386097459,1.29153316015076,857605.545234862,0.0,1.0
1994-11-17,28.88,29.0,28.63,28.75,53100,1.26955335824214,1.27482851070021,1.25856345728783,1.2638386097459,1207927.17379234,0.0,1.0
1994-11-18,28.75,29.13,28.63,28.88,24900,1.2638386097459,1.28054325919645,1.25856345728783,1.26955335824214,566429.126693581,0.0,1.0
1994-11-21,28.88,29.75,28.5,29.75,108100,1.26955335824214,1.30779821356315,1.25284870879158,1.30779821356315,2459075.8472119,0.0,1.0
1994-11-22,28.63,28.75,28.13,28.5,60700,1.25856345728783,1.2638386097459,1.2365836553792,1.25284870879158,1380813.17230122,0.0,1.0
1994-11-23,27.63,28.0,27.63,27.75,167400,1.21460385347058,1.23086890688296,1.21460385347058,1.21987900592865,3808041.59873517,0.0,1.0
1994-11-25,27.63,27.88,27.5,27.63,6800,1.22119779404317,1.23224735786911,1.21545202085368,1.22119779404317,153852.226819006,0.15,1.0
1994-11-28,27.63,27.63,27.5,27.63,86700,1.22119779404317,1.22119779404317,1.21545202085368,1.22119779404317,1961615.89194233,0.0,1.0
1994-11-29,27.88,27.88,27.38,27.5,114100,1.23224735786911,1.23224735786911,1.21014823021722,1.21545202085368,2581549.86471304,0.0,1.0
1994-11-30,28.0,28.25,28.0,28.13,45900,1.23755114850556,1.2486007123315,1.23755114850556,1.24329692169505,1038502.5310283,0.0,1.0
1994-12-01,28.0,28.13,27.75,28.0,35100,1.23755114850556,1.24329692169505,1.22650158467962,1.23755114850556,794148.994315757,0.0,1.0
1994-12-02,28.63,28.75,28.0,28.0,31400,1.26539604934694,1.27069983998339,1.23755114850556,1.23755114850556,710435.282664235,0.0,1.0
1994-12-05,28.63,29.25,28.63,28.75,93300,1.26539604934694,1.29279896763527,1.26539604934694,1.27069983998339,2110943.05326666,0.0,1.0
1994-12-06,29.13,29.38,28.5,29.38,186000,1.28749517699882,1.29854474082476,1.25965027615745,1.29854474082476,4208310.91004931,0.0,1.0
1994-12-07,29.13,29.13,28.63,29.0,27300,1.28749517699882,1.28749517699882,1.26539604934694,1.28174940380933,617671.440023366,0.0,1.0
1994-12-08,29.88,30.0,29.5,29.5,253100,1.32064386847665,1.3259476591131,1.30384853146122,1.30384853146122,5726470.38351332,0.0,1.0
1994-12-09,30.0,30.25,29.88,29.88,172700,1.3259476591131,1.33699722293904,1.32064386847665,1.32064386847665,3907394.05465331,0.0,1.0
1994-12-12,30.5,30.5,29.88,29.88,69500,1.34804678676499,1.34804678676499,1.32064386847665,1.32064386847665,1572460.25940014,0.0,1.0
1994-12-13,30.38,31.25,30.38,30.75,108200,1.34274299612853,1.38119547824281,1.34274299612853,1.35909635059093,2448060.43262009,0.0,1.0
1994-12-14,30.88,31.0,30.25,30.25,63300,1.36484212378042,1.37014591441687,1.33699722293904,1.33699722293904,1432183.22906517,0.0,1.0
1994-12-15,30.88,31.13,30.5,31.0,97600,1.36484212378042,1.37589168760636,1.34804678676499,1.37014591441687,2208231.96140221,0.0,1.0
1994-12-16,30.63,31.0,30.63,31.0,129700,1.35379255995448,1.37014591441687,1.35379255995448,1.37014591441687,2934504.97329781,0.0,1.0
1994-12-19,30.13,30.5,30.0,30.38,83200,1.33169343230259,1.34804678676499,1.3259476591131,1.34274299612853,1882427.2457855,0.0,1.0
1994-12-20,30.63,30.63,29.88,30.0,72300,1.35379255995448,1.35379255995448,1.32064386847665,1.3259476591131,1635811.17632561,0.0,1.0
1994-12-21,30.5,30.88,30.25,30.88,55100,1.34804678676499,1.36484212378042,1.33699722293904,1.36484212378042,1246655.54378342,0.0,1.0
1994-12-22,30.38,30.63,30.25,30.25,75600,1.34274299612853,1.35379255995448,1.33699722293904,1.33699722293904,1710474.75698779,0.0,1.0
1994-12-23,30.38,30.63,30.25,30.25,29900,1.34274299612853,1.35379255995448,1.33699722293904,1.33699722293904,676497.291454164,0.0,1.0
1994-12-27,31.5,31.5,30.75,30.75,91500,1.39224504206876,1.39224504206876,1.35909635059093,1.35909635059093,2070217.46381457,0.0,1.0
1994-12-28,32.0,32.0,31.75,32.0,61700,1.41434416972064,1.41434416972064,1.4032946058947,1.41434416972064,1395982.70510775,0.0,1.0
1994-12-29,31.63,31.88,31.13,31.88,85300,1.39799081525825,1.40904037908419,1.37589168760636,1.40904037908419,1929940.4334796,0.0,1.0
1994-12-30,31.5,32.13,31.5,31.88,108700,1.39224504206876,1.42008994291013,1.39224504206876,1.40904037908419,2459373.09635676,0.0,1.0
1995-01-03,32.0,32.0,31.5,31.5,126500,1.41434416972064,1.41434416972064,1.39224504206876,1.39224504206876,2862103.925383,0.0,1.0
1995-01-04,33.25,33.25,32.0,32.5,128800,1.46959198885035,1.46959198885035,1.41434416972064,1.43644329737253,2914142.17857178,0.0,1.0
1995-01-05,33.0,33.38,32.88,33.25,402700,1.45854242502441,1.47533776203984,1.45323863438796,1.46959198885035,9111219.37353149,0.0,1.0
1995-01-06,32.75,33.13,32.13,32.5,283200,1.44749286119847,1.4642881982139,1.42008994291013,1.43644329737253,6407492.74046216,0.0,1.0
1995-01-09,32.0,32.38,31.88,32.38,114100,1.41434416972064,1.43113950673607,1.40904037908419,1.43113950673607,2581549.86471304,0.0,1.0
1995-01-10,32.38,32.38,32.13,32.25,61500,1.43113950673607,1.43113950673607,1.42008994291013,1.42539373354658,1391457.63961308,0.0,1.0
1995-01-11,32.25,32.38,31.88,32.13,275500,1.42539373354658,1.43113950673607,1.40904037908419,1.42008994291013,6233277.71891713,0.0,1.0
1995-01-12,32.13,32.5,32.13,32.38,78800,1.42008994291013,1.43644329737253,1.42008994291013,1.43113950673607,1782875.80490261,0.0,1.0
1995-01-13,32.5,32.5,31.88,32.25,171900,1.43644329737253,1.43644329737253,1.40904037908419,1.42539373354658,3889293.79267459,0.0,1.0
1995-01-16,32.63,32.75,32.38,32.38,181600,1.44218907056202,1.44749286119847,1.43113950673607,1.43113950673607,4108759.46916641,0.0,1.0
1995-01-17,33.0,33.13,32.75,32.88,133300,1.45854242502441,1.4642881982139,1.44749286119847,1.45323863438796,3015956.152202,0.0,1.0
1995-01-18,32.63,33.0,32.63,32.75,27300,1.44218907056202,1.45854242502441,1.44218907056202,1.44749286119847,617671.440023364,0.0,1.0
1995-01-19,33.0,33.25,32.25,32.5,121000,1.45854242502441,1.46959198885035,1.42539373354658,1.43644329737253,2737664.62427939,0.0,1.0
1995-01-20,33.25,33.63,33.0,33.25,141900,1.46959198885035,1.48638732586579,1.45854242502441,1.46959198885035,3210533.96847311,0.0,1.0
1995-01-23,33.38,33.5,33.25,33.25,92700,1.47533776203984,1.4806415526763,1.46959198885035,1.46959198885035,2097367.85678264,0.0,1.0
1995-01-24,33.38,33.5,33.25,33.25,79500,1.47533776203984,1.4806415526763,1.46959198885035,1.46959198885035,1798713.53413398,0.0,1.0
1995-01-25,32.5,33.75,32.5,33.25,286100,1.43644329737253,1.49169111650224,1.43644329737253,1.46959198885035,6473106.19013496,0.0,1.0
1995-01-26,30.5,32.13,30.5,32.13,1342200,1.34804678676499,1.42008994291013,1.34804678676499,1.42008994291013,30367714.5347751,0.0,1.0
1995-01-27,30.13,30.63,29.5,30.63,540400,1.33169343230259,1.35379255995448,1.30384853146122,1.35379255995448,12226726.9666164,0.0,1.0
1995-01-30,30.25,31.25,30.13,30.13,263400,1.33699722293904,1.38119547824281,1.33169343230259,1.33169343230259,5959511.25648919,0.0,1.0
1995-01-31,30.5,30.75,30.25,30.25,168000,1.34804678676499,1.35909635059093,1.33699722293904,1.33699722293904,3801055.01552839,0.0,1.0
1995-02-01,30.5,31.0,30.25,30.75,446700,1.34804678676499,1.37014591441687,1.33699722293904,1.35909635059093,10106733.7823603,0.0,1.0
1995-02-02,31.5,32.0,30.63,30.63,132500,1.39224504206876,1.41434416972064,1.35379255995448,1.35379255995448,2997855.89022329,0.0,1.0
1995-02-03,31.75,32.25,31.5,31.5,268500,1.4032946058947,1.42539373354658,1.39224504206876,1.39224504206876,6074900.42660343,0.0,1.0
1995-02-06,31.88,31.88,31.75,31.75,69800,1.40904037908419,1.40904037908419,1.4032946058947,1.4032946058947,1579247.85764216,0.0,1.0
1995-02-07,32.0,32.13,31.88,31.88,72700,1.41434416972064,1.42008994291013,1.40904037908419,1.40904037908419,1644861.30731497,0.0,1.0
1995-02-08,32.0,32.88,31.88,31.88,161000,1.41434416972064,1.45323863438796,1.40904037908419,1.40904037908419,3642677.72321472,0.0,1.0
1995-02-09,33.0,33.0,32.13,32.13,175800,1.45854242502441,1.45854242502441,1.42008994291013,1.42008994291013,3977532.5698208,0.0,1.0
1995-02-10,33.25,33.25,32.75,32.75,218500,1.46959198885035,1.46959198885035,1.44749286119847,1.44749286119847,4943634.05293428,0.0,1.0
1995-02-13,32.63,33.0,32.5,33.0,70800,1.44218907056202,1.45854242502441,1.43644329737253,1.45854242502441,1601873.18511554,0.0,1.0
1995-02-14,33.0,33.0,32.5,32.75,87500,1.45854242502441,1.45854242502441,1.43644329737253,1.44749286119847,1979716.15392105,0.0,1.0
1995-02-15,33.25,33.5,32.75,32.75,116600,1.46959198885035,1.4806415526763,1.44749286119847,1.44749286119847,2638113.18339651,0.0,1.0
1995-02-16,32.5,33.0,32.38,33.0,134100,1.43644329737253,1.45854242502441,1.43113950673607,1.45854242502441,3034056.4141807,0.0,1.0
1995-02-17,33.63,33.63,32.75,32.88,170100,1.48638732586579,1.48638732586579,1.44749286119847,1.45323863438796,3848568.2032225,0.0,1.0
1995-02-21,33.5,33.63,32.75,33.38,86200,1.4806415526763,1.48638732586579,1.44749286119847,1.47533776203984,1950303.22820564,0.0,1.0
1995-02-22,33.63,33.88,33.25,33.63,56600,1.48638732586579,1.49743688969173,1.46959198885035,1.48638732586579,1280593.5349935,0.0,1.0
1995-02-23,33.75,33.75,33.0,33.63,57600,1.4983208547978,1.4983208547978,1.4650248358023,1.49299349175852,1297452.40732323,0.15,1.0
1995-02-24,33.38,33.75,33.0,33.75,77100,1.48189481876002,1.4983208547978,1.4650248358023,1.4983208547978,1736694.10771911,0.0,1.0
1995-02-27,33.13,33.63,33.0,33.38,35400,1.47079614576152,1.49299349175852,1.4650248358023,1.48189481876002,797392.625334063,0.0,1.0
1995-02-28,32.75,33.13,31.88,33.13,81100,1.4539261628038,1.47079614576152,1.41530278076901,1.47079614576152,1826794.96933877,0.0,1.0
1995-03-01,33.5,33.5,33.13,33.13,92400,1.4872221817993,1.4872221817993,1.47079614576152,1.47079614576152,2081329.90341434,0.0,1.0
1995-03-02,33.88,34.0,33.25,33.25,136700,1.50409216475703,1.50941952779631,1.4761235088008,1.4761235088008,3079196.94585215,0.0,1.0
1995-03-03,33.63,33.88,33.63,33.75,82100,1.49299349175852,1.50409216475703,1.49299349175852,1.4983208547978,1849320.18474369,0.0,1.0
1995-03-06,33.25,33.25,32.5,33.0,57400,1.4761235088008,1.4761235088008,1.44282748980529,1.4650248358023,1292947.36424224,0.0,1.0
1995-03-07,32.63,33.38,32.63,33.13,112300,1.44859879976451,1.48189481876002,1.44859879976451,1.47079614576152,2529581.68997219,0.0,1.0
1995-03-08,33.0,33.25,32.75,32.88,179600,1.4650248358023,1.4761235088008,1.4539261628038,1.45969747276302,4045528.6867231,0.0,1.0
1995-03-09,32.5,32.88,32.38,32.88,76500,1.44282748980529,1.45969747276302,1.43750012676601,1.45969747276302,1723178.97847616,0.0,1.0
1995-03-10,32.5,32.63,32.38,32.63,86000,1.44282748980529,1.44859879976451,1.43750012676601,1.44859879976451,1937168.52482287,0.0,1.0
1995-03-13,32.0,32.63,31.88,32.63,58600,1.42063014380829,1.44859879976451,1.41530278076901,1.44859879976451,1319977.62272814,0.0,1.0
1995-03-14,31.63,32.38,31.38,32.25,108600,1.4042041077705,1.43750012676601,1.393105434772,1.43172881680679,2446238.392974,0.0,1.0
1995-03-15,32.63,32.88,31.75,32.25,173200,1.44859879976451,1.45969747276302,1.40953147080979,1.43172881680679,3901367.30813165,0.0,1.0
1995-03-16,33.0,33.25,32.63,32.63,92700,1.4650248358023,1.4761235088008,1.44859879976451,1.44859879976451,2088087.46803581,0.0,1.0
1995-03-17,33.5,33.5,33.38,33.5,92600,1.4872221817993,1.4872221817993,1.48189481876002,1.4872221817993,2085834.94649532,0.0,1.0
1995-03-20,33.13,33.63,33.13,33.25,95800,1.47079614576152,1.49299349175852,1.47079614576152,1.4761235088008,2157915.63579105,0.0,1.0
1995-03-21,32.88,33.0,32.75,32.88,98800,1.45969747276302,1.4650248358023,1.4539261628038,1.45969747276302,2225491.2820058,0.0,1.0
1995-03-22,33.5,33.63,32.88,32.88,114100,1.4872221817993,1.49299349175852,1.45969747276302,1.45969747276302,2570127.07770104,0.0,1.0
1995-03-23,33.5,33.75,33.38,33.5,94100,1.4872221817993,1.4983208547978,1.48189481876002,1.4872221817993,2119622.7696027,0.0,1.0
1995-03-24,33.88,33.88,33.5,33.5,67900,1.50409216475703,1.50409216475703,1.4872221817993,1.4872221817993,1529462.12599386,0.0,1.0
1995-03-27,34.0,34.13,33.63,33.63,63400,1.50941952779631,1.51519083775553,1.49299349175852,1.49299349175852,1428098.65667174,0.0,1.0
1995-03-28,34.13,34.25,34.0,34.0,48300,1.51519083775553,1.52051820079481,1.50941952779631,1.50941952779631,1087967.90405749,0.0,1.0
1995-03-29,34.38,35.13,34.13,34.5,94000,1.52628951075403,1.55958552974954,1.51519083775553,1.53161687379331,2117370.2480622,0.0,1.0
1995-03-30,34.5,34.75,34.25,34.5,119700,1.53161687379331,1.54271554679181,1.52051820079481,1.53161687379331,2696268.28396857,0.0,1.0
1995-03-31,34.38,34.38,34.13,34.25,66000,1.52628951075403,1.52628951075403,1.51519083775553,1.52051820079481,1486664.21672453,0.0,1.0
1995-04-03,34.5,34.63,34.38,34.38,67200,1.53161687379331,1.53738818375253,1.52628951075403,1.52628951075403,1513694.47521043,0.0,1.0
1995-04-04,35.38,35.63,34.63,34.63,68900,1.57068420274804,1.58178287574654,1.53738818375253,1.53738818375253,1551987.34139878,0.0,1.0
1995-04-05,35.75,35.75,35.13,35.13,118600,1.58711023878582,1.58711023878582,1.55958552974954,1.55958552974954,2671490.54702317,0.0,1.0
1995-04-06,36.5,36.75,35.63,35.63,92100,1.62040625778133,1.63150493077983,1.58178287574654,1.58178287574654,2074572.33879286,0.0,1.0
1995-04-07,36.63,36.63,36.13,36.5,125400,1.62617756774055,1.62617756774055,1.60398022174355,1.62040625778133,2824662.0117766,0.0,1.0
1995-04-10,36.25,36.63,36.13,36.63,61900,1.60930758478283,1.62617756774055,1.60398022174355,1.62617756774055,1394310.83356436,0.0,1.0
1995-04-11,36.25,36.5,36.13,36.25,88700,1.60930758478283,1.62040625778133,1.60398022174355,1.60930758478283,1997986.60641614,0.0,1.0
1995-04-12,36.13,36.88,36.0,36.38,253500,1.60398022174355,1.63727624073905,1.59820891178432,1.61507889474205,5710142.10514646,0.0,1.0
1995-04-13,36.13,36.38,36.0,36.25,83000,1.60398022174355,1.61507889474205,1.59820891178432,1.60930758478283,1869592.87860811,0.0,1.0
1995-04-17,36.25,36.38,36.13,36.13,50000,1.60930758478283,1.61507889474205,1.60398022174355,1.60398022174355,1126260.77024585,0.0,1.0
1995-04-18,36.13,36.5,36.0,36.5,56300,1.60398022174355,1.62040625778133,1.59820891178432,1.62040625778133,1268169.62729683,0.0,1.0
1995-04-19,36.38,36.63,36.13,36.13,35900,1.61507889474205,1.62617756774055,1.60398022174355,1.60398022174355,808655.233036522,0.0,1.0
1995-04-20,36.0,36.38,36.0,36.25,49100,1.59820891178432,1.61507889474205,1.59820891178432,1.60930758478283,1105988.07638143,0.0,1.0
1995-04-21,35.75,36.25,35.63,36.25,164300,1.58711023878582,1.60930758478283,1.58178287574654,1.60930758478283,3700892.89102788,0.0,1.0
1995-04-24,36.13,36.38,35.88,36.0,58400,1.60398022174355,1.61507889474205,1.59288154874504,1.59820891178432,1315472.57964715,0.0,1.0
1995-04-25,35.63,36.13,35.5,36.13,52000,1.58178287574654,1.60398022174355,1.57601156578732,1.60398022174355,1171311.20105569,0.0,1.0
1995-04-26,35.5,36.25,35.13,35.5,142400,1.57601156578732,1.60930758478283,1.55958552974954,1.57601156578732,3207590.67366019,0.0,1.0
1995-04-27,34.0,34.5,34.0,34.25,202100,1.50941952779631,1.53161687379331,1.50941952779631,1.52051820079481,4552346.03333373,0.0,1.0
1995-04-28,34.25,34.5,34.13,34.5,99500,1.52051820079481,1.53161687379331,1.51519083775553,1.53161687379331,2241258.93278925,0.0,1.0
1995-05-01,34.0,34.63,34.0,34.25,66500,1.50941952779631,1.53738818375253,1.50941952779631,1.52051820079481,1497926.82442698,0.0,1.0
1995-05-02,33.13,33.88,32.88,33.88,75200,1.47079614576152,1.50409216475703,1.45969747276302,1.50409216475703,1693896.19844976,0.0,1.0
1995-05-03,33.13,33.75,33.0,33.75,224500,1.47079614576152,1.4983208547978,1.4650248358023,1.4983208547978,5056910.85840388,0.0,1.0
1995-05-04,31.0,33.13,31.0,33.13,239000,1.37623545181428,1.47079614576152,1.37623545181428,1.47079614576152,5383526.48177518,0.0,1.0
1995-05-05,31.88,32.25,31.5,31.5,92200,1.41530278076901,1.43172881680679,1.39843279781128,1.39843279781128,2076824.86033335,0.0,1.0
1995-05-08,32.5,32.75,31.63,31.88,129000,1.44282748980529,1.4539261628038,1.4042041077705,1.41530278076901,2905752.78723431,0.0,1.0
1995-05-09,32.0,32.75,31.63,32.5,118700,1.42063014380829,1.4539261628038,1.4042041077705,1.44282748980529,2673743.06856365,0.0,1.0
1995-05-10,31.38,31.88,31.25,31.75,95800,1.393105434772,1.41530278076901,1.38733412481278,1.40953147080979,2157915.63579106,0.0,1.0
1995-05-11,31.88,31.88,31.38,31.5,160400,1.41530278076901,1.41530278076901,1.393105434772,1.39843279781128,3613044.55094869,0.0,1.0
1995-05-12,32.63,32.63,31.75,31.75,67100,1.44859879976451,1.44859879976451,1.40953147080979,1.40953147080979,1511441.95366994,0.0,1.0
1995-05-15,32.0,32.5,31.88,32.5,93000,1.42063014380829,1.44282748980529,1.41530278076901,1.44282748980529,2094845.03265728,0.0,1.0
1995-05-16,32.5,32.5,32.0,32.25,89400,1.44282748980529,1.44282748980529,1.42063014380829,1.43172881680679,2013754.25719959,0.0,1.0
1995-05-17,32.5,32.75,32.13,32.5,126900,1.44282748980529,1.4539261628038,1.42640145376751,1.44282748980529,2858449.83488398,0.0,1.0
1995-05-18,32.0,32.25,32.0,32.25,17800,1.42063014380829,1.43172881680679,1.42063014380829,1.43172881680679,400948.834207523,0.0,1.0
1995-05-19,31.63,32.13,31.5,31.88,45500,1.4042041077705,1.42640145376751,1.39843279781128,1.41530278076901,1024897.30092373,0.0,1.0
1995-05-22,31.63,32.13,31.5,31.88,59300,1.4042041077705,1.42640145376751,1.39843279781128,1.41530278076901,1335745.27351159,0.0,1.0
1995-05-23,34.0,34.0,32.88,33.0,249200,1.50941952779631,1.50941952779631,1.45969747276302,1.4650248358023,5613283.67890532,0.0,1.0
1995-05-24,33.5,34.13,33.13,33.75,116600,1.4872221817993,1.51519083775553,1.47079614576152,1.4983208547978,2626440.11621333,0.0,1.0
1995-05-25,32.25,33.75,32.25,33.75,85400,1.43838802060589,1.50528978900617,1.43838802060589,1.50528978900617,1914747.59282261,0.15,1.0
1995-05-26,32.5,32.75,32.25,32.75,47200,1.44953831533927,1.46068861007265,1.43838802060589,1.46068861007265,1058267.99041249,0.0,1.0
1995-05-30,32.88,32.88,32.5,32.5,30700,1.46648676333401,1.46648676333401,1.44953831533927,1.44953831533927,688322.612408124,0.0,1.0
1995-05-31,33.25,33.5,32.75,32.75,102800,1.48298919953941,1.49413949427279,1.46068861007265,1.46068861007265,2304871.8096272,0.0,1.0
1995-06-01,32.5,33.38,32.38,33.25,82700,1.44953831533927,1.48878735280077,1.44418617386725,1.48298919953941,1854211.07642189,0.0,1.0
1995-06-02,32.38,32.63,32.0,32.25,46300,1.44418617386725,1.45533646860063,1.42723772587251,1.43838802060589,1038089.15161225,0.0,1.0
1995-06-05,33.0,33.0,32.5,32.75,76300,1.47183890480603,1.47183890480603,1.44953831533927,1.46068861007265,1710717.11162019,0.0,1.0
1995-06-06,33.25,33.25,32.88,32.88,67900,1.48298919953941,1.48298919953941,1.46648676333401,1.46648676333401,1522381.28281797,0.0,1.0
1995-06-07,33.25,33.88,33.0,33.88,70500,1.48298919953941,1.51108794226752,1.47183890480603,1.51108794226752,1580675.70601866,0.0,1.0
1995-06-08,32.13,33.25,32.13,33.25,99600,1.43303587913387,1.48298919953941,1.43303587913387,1.48298919953941,2233124.82722636,0.0,1.0
1995-06-09,32.38,32.38,31.5,31.63,63300,1.44418617386725,1.44418617386725,1.40493713640575,1.41073528966711,1419244.99561675,0.0,1.0
1995-06-12,32.63,32.75,32.38,32.38,25100,1.45533646860063,1.46068861007265,1.44418617386725,1.44418617386725,562765.393206642,0.0,1.0
1995-06-13,32.88,32.88,32.63,32.75,35300,1.46648676333401,1.46648676333401,1.45533646860063,1.46068861007265,791458.899609341,0.0,1.0
1995-06-14,32.75,32.88,32.38,32.75,281700,1.46068861007265,1.46648676333401,1.44418617386725,1.46068861007265,6315976.54447456,0.0,1.0
1995-06-15,33.38,33.38,32.75,32.75,215500,1.48878735280077,1.48878735280077,1.46068861007265,1.46068861007265,4831710.84605702,0.0,1.0
1995-06-16,33.63,33.63,33.13,33.25,149100,1.49993764753414,1.49993764753414,1.47763705806739,1.48298919953941,3342960.96123947,0.0,1.0
1995-06-19,33.5,33.63,33.13,33.5,87500,1.49413949427279,1.49993764753414,1.47763705806739,1.49413949427279,1961831.55002315,0.0,1.0
1995-06-20,33.5,33.5,33.25,33.25,159700,1.49413949427279,1.49413949427279,1.48298919953941,1.48298919953941,3580622.84044226,0.0,1.0
1995-06-21,33.5,33.75,33.38,33.38,135800,1.49413949427279,1.50528978900617,1.48878735280077,1.48878735280077,3044762.56563594,0.0,1.0
1995-06-22,33.5,33.5,33.25,33.5,137400,1.49413949427279,1.49413949427279,1.48298919953941,1.49413949427279,3080636.05683636,0.0,1.0
1995-06-23,33.63,33.63,33.25,33.25,274400,1.49993764753414,1.49993764753414,1.48298919953941,1.48298919953941,6152303.74087264,0.0,1.0
1995-06-26,33.38,33.63,33.38,33.5,77100,1.48878735280077,1.49993764753414,1.48878735280077,1.49413949427279,1728653.8572204,0.0,1.0
1995-06-27,34.5,34.88,34.13,34.13,98500,1.5387406732063,1.55568912120104,1.5222382370009,1.5222382370009,2208461.80202607,0.0,1.0
1995-06-28,34.13,34.5,34.13,34.5,97100,1.5222382370009,1.5387406732063,1.5222382370009,1.5387406732063,2177072.4972257,0.0,1.0
1995-06-29,34.88,34.88,33.5,34.25,350700,1.55568912120104,1.55568912120104,1.49413949427279,1.52759037847292,7863020.85249282,0.0,1.0
1995-06-30,34.88,34.88,34.5,34.75,83200,1.55568912120104,1.55568912120104,1.5387406732063,1.54989096793968,1865421.54242202,0.0,1.0
1995-07-03,35.13,35.25,34.75,34.88,25500,1.56683941593442,1.57219155740644,1.54989096793968,1.55568912120104,571733.766006748,0.0,1.0
1995-07-05,35.25,35.63,35.13,35.38,145000,1.57219155740644,1.58914000540118,1.56683941593442,1.5779897106678,3251035.14003838,0.0,1.0
1995-07-06,38.13,38.13,36.13,36.25,318100,1.70064295273497,1.70064295273497,1.61144059486793,1.61679273633996,7132098.46928418,0.0,1.0
1995-07-07,37.25,37.88,36.75,37.88,213700,1.66139391527347,1.68949265800159,1.63909332580671,1.68949265800159,4791353.16845657,0.0,1.0
1995-07-10,38.5,38.63,37.25,37.25,169300,1.71714538894037,1.72294354220172,1.66139391527347,1.66139391527347,3795863.7876448,0.0,1.0
1995-07-11,38.5,38.63,38.0,38.63,148600,1.71714538894037,1.72294354220172,1.69484479947361,1.72294354220172,3331750.49523932,0.0,1.0
1995-07-12,38.38,38.75,37.75,38.38,222100,1.71179324746835,1.72829568367375,1.68369450474023,1.71179324746835,4979688.99725877,0.0,1.0
1995-07-13,37.63,38.38,37.63,38.13,60800,1.67834236326821,1.71179324746835,1.67834236326821,1.70064295273497,1363192.66561609,0.0,1.0
1995-07-14,37.13,37.75,37.0,37.63,99800,1.65604177380145,1.68369450474023,1.65024362054009,1.67834236326821,2237609.01362641,0.0,1.0
1995-07-17,37.38,37.75,37.0,37.13,169200,1.66719206853483,1.68369450474023,1.65024362054009,1.65604177380145,3793621.69444478,0.0,1.0
1995-07-18,37.38,37.5,37.25,37.5,154400,1.66719206853483,1.67254421000685,1.66139391527347,1.67254421000685,3461791.90084086,0.0,1.0
1995-07-19,37.38,37.63,37.25,37.38,240100,1.66719206853483,1.67834236326821,1.66139391527347,1.66719206853483,5383265.77326354,0.0,1.0
1995-07-20,37.75,37.88,37.25,37.25,290200,1.68369450474023,1.68949265800159,1.66139391527347,1.66139391527347,6506554.46647681,0.0,1.0
1995-07-21,36.75,37.88,36.75,37.88,129500,1.63909332580671,1.68949265800159,1.63909332580671,1.68949265800159,2903510.69403428,0.0,1.0
1995-07-24,36.5,36.88,35.88,36.88,80300,1.62794303107333,1.64489147906807,1.60029030013456,1.64489147906807,1800400.83962126,0.0,1.0
1995-07-25,36.0,36.5,36.0,36.5,76900,1.60564244160658,1.62794303107333,1.60564244160658,1.62794303107333,1724169.67082035,0.0,1.0
1995-07-26,36.0,36.13,35.25,36.0,359200,1.60564244160658,1.61144059486793,1.57219155740644,1.60564244160658,8053598.77449505,0.0,1.0
1995-07-27,36.88,37.5,36.5,36.5,45800,1.64489147906807,1.67254421000685,1.62794303107333,1.62794303107333,1026878.68561212,0.0,1.0
1995-07-28,36.63,36.88,36.13,36.88,56700,1.63374118433469,1.64489147906807,1.61144059486793,1.64489147906807,1271266.84441501,0.0,1.0
1995-07-31,37.0,37.0,35.75,35.75,75700,1.65024362054009,1.65024362054009,1.5944921468732,1.5944921468732,1697264.55242004,0.0,1.0
1995-08-01,36.63,36.88,36.38,36.75,41000,1.63374118433469,1.64489147906807,1.62259088960131,1.63909332580671,919258.212010853,0.0,1.0
1995-08-02,36.25,36.88,36.13,36.88,87100,1.61679273633996,1.64489147906807,1.61144059486793,1.64489147906807,1952863.17722305,0.0,1.0
1995-08-03,36.75,37.0,35.88,36.13,55200,1.63909332580671,1.65024362054009,1.60029030013456,1.61144059486793,1237635.44641461,0.0,1.0
1995-08-04,36.63,36.88,36.38,36.88,72400,1.63374118433469,1.64489147906807,1.62259088960131,1.64489147906807,1623275.47681916,0.0,1.0
1995-08-07,36.88,36.88,36.5,36.5,13300,1.64489147906807,1.64489147906807,1.62794303107333,1.62794303107333,298198.39560352,0.0,1.0
1995-08-08,36.38,36.63,36.31,36.63,55100,1.62259088960131,1.63374118433469,1.61946880707597,1.63374118433469,1235393.35321459,0.0,1.0
1995-08-09,35.88,36.25,35.75,36.25,23500,1.60029030013456,1.61679273633996,1.5944921468732,1.61679273633996,526891.902006218,0.0,1.0
1995-08-10,35.38,36.13,35.38,36.0,35200,1.5779897106678,1.61144059486793,1.5779897106678,1.60564244160658,789216.806409315,0.0,1.0
1995-08-11,35.0,35.5,34.88,35.38,53000,1.56104126267306,1.58334185213982,1.55568912120104,1.5779897106678,1188309.39601403,0.0,1.0
1995-08-14,35.0,35.25,34.88,35.13,85100,1.56104126267306,1.57219155740644,1.55568912120104,1.56683941593442,1908021.31322252,0.0,1.0
1995-08-15,34.88,35.0,34.0,35.0,89600,1.55568912120104,1.56104126267306,1.51644008373954,1.56104126267306,2008915.50722371,0.0,1.0
1995-08-16,35.13,35.13,34.38,34.75,33700,1.56683941593442,1.56683941593442,1.53338853173428,1.54989096793968,755585.408408918,0.0,1.0
1995-08-17,35.0,35.13,34.75,35.13,22800,1.56104126267306,1.56683941593442,1.54989096793968,1.56683941593442,511197.249606035,0.0,1.0
1995-08-18,34.75,35.13,34.63,35.13,144900,1.54989096793968,1.56683941593442,1.54453882646766,1.56683941593442,3248793.04683835,0.0,1.0
1995-08-21,34.5,34.63,34.38,34.63,86300,1.5387406732063,1.54453882646766,1.53338853173428,1.54453882646766,1934926.43162284,0.0,1.0
1995-08-22,34.5,34.88,34.5,34.75,69100,1.5387406732063,1.55568912120104,1.5387406732063,1.54989096793968,1549286.40121829,0.0,1.0
1995-08-23,34.5,34.63,34.38,34.63,150400,1.5387406732063,1.54453882646766,1.53338853173428,1.54453882646766,3372108.17283981,0.0,1.0
1995-08-24,34.38,34.5,34.25,34.38,87000,1.53338853173428,1.5387406732063,1.52759037847292,1.53338853173428,1950621.08402303,0.0,1.0
1995-08-25,34.25,34.5,34.25,34.38,64100,1.52759037847292,1.5387406732063,1.52759037847292,1.53338853173428,1437181.74121697,0.0,1.0
1995-08-28,33.5,34.5,33.25,34.0,45900,1.49413949427279,1.5387406732063,1.48298919953941,1.51644008373954,1029120.77881215,0.0,1.0
1995-08-29,34.13,34.25,33.63,33.63,177500,1.5222382370009,1.52759037847292,1.49993764753414,1.49993764753414,3979715.43004698,0.0,1.0
1995-08-30,34.13,34.63,33.88,33.88,91800,1.52892841384093,1.5513270135163,1.51772911400324,1.51772911400324,2049235.24975838,0.15,1.0
1995-08-31,34.0,34.13,33.75,33.75,97700,1.52310477792533,1.52892841384093,1.51190547808765,1.51190547808765,2180939.91177989,0.0,1.0
1995-09-01,34.25,34.25,33.88,34.13,60100,1.53430407776302,1.53430407776302,1.51772911400324,1.52892841384093,1341601.72669367,0.0,1.0
1995-09-05,34.5,34.63,34.25,34.25,55100,1.5455033776007,1.5513270135163,1.53430407776302,1.53430407776302,1229987.60633646,0.0,1.0
1995-09-06,34.25,34.69,34.13,34.63,78400,1.53430407776302,1.55401484547735,1.52892841384093,1.5513270135163,1750109.40720105,0.0,1.0
1995-09-07,34.25,34.25,33.88,34.25,182700,1.53430407776302,1.53430407776302,1.51772911400324,1.53430407776302,4078379.95785246,0.0,1.0
1995-09-08,34.13,34.63,34.13,34.38,142700,1.52892841384093,1.5513270135163,1.52892841384093,1.54012771367862,3185466.99499478,0.0,1.0
1995-09-11,34.0,34.13,33.88,34.13,177600,1.52310477792533,1.52892841384093,1.51772911400324,1.52892841384093,3964533.55508811,0.0,1.0
1995-09-12,33.75,34.25,33.63,33.88,111000,1.51190547808765,1.53430407776302,1.50652981416556,1.51772911400324,2477833.47193006,0.0,1.0
1995-09-13,33.88,34.0,33.25,33.75,39400,1.51772911400324,1.52310477792533,1.48950687841227,1.51190547808765,879519.268414818,0.0,1.0
1995-09-14,34.25,34.63,33.88,33.88,207200,1.53430407776302,1.5513270135163,1.51772911400324,1.51772911400324,4625289.14760279,0.0,1.0
1995-09-15,34.38,34.5,34.25,34.5,48700,1.54012771367862,1.5455033776007,1.53430407776302,1.5455033776007,1087121.53227922,0.0,1.0
1995-09-18,34.13,34.13,34.0,34.0,25500,1.52892841384093,1.52892841384093,1.52310477792533,1.52310477792533,569232.013821772,0.0,1.0
1995-09-19,32.88,34.0,32.25,34.0,375500,1.4729319146525,1.52310477792533,1.44470967906153,1.52310477792533,8382220.43882648,0.0,1.0
1995-09-20,31.5,32.88,31.5,32.88,140400,1.41111177954847,1.4729319146525,1.41111177954847,1.4729319146525,3134124.49963046,0.0,1.0
1995-09-21,31.75,32.13,31.5,31.63,123400,1.42231107938616,1.43933401513944,1.41111177954847,1.41693541546407,2754636.49041594,0.0,1.0
1995-09-22,31.25,31.38,31.0,31.13,72500,1.39991247971078,1.40573611562638,1.3887131798731,1.39453681578869,1618404.74517955,0.0,1.0
1995-09-25,30.25,31.38,30.0,31.38,137500,1.35511528036004,1.40573611562638,1.34391598052235,1.40573611562638,3069388.30982328,0.0,1.0
1995-09-26,31.0,31.0,29.5,30.25,302900,1.3887131798731,1.3887131798731,1.32151738084698,1.35511528036004,6761583.41123978,0.0,1.0
1995-09-27,29.75,31.25,29.75,30.88,352700,1.33271668068467,1.39991247971078,1.33271668068467,1.38333751595101,7873260.04999758,0.0,1.0
1995-09-28,29.75,29.88,29.5,29.75,455200,1.33271668068467,1.33854031660026,1.32151738084698,1.33271668068467,10161349.5173204,0.0,1.0
1995-09-29,29.63,29.75,29.63,29.75,97200,1.32734101676258,1.33271668068467,1.32734101676258,1.33271668068467,2169778.49974416,0.0,1.0
1995-10-02,30.0,30.0,29.63,29.63,431500,1.34391598052235,1.34391598052235,1.32734101676258,1.32734101676258,9632298.58682726,0.0,1.0
1995-10-03,30.0,30.13,29.75,30.13,160000,1.34391598052235,1.34973961643795,1.33271668068467,1.34973961643795,3571651.85143073,0.0,1.0
1995-10-04,30.0,30.38,29.88,30.0,142500,1.34391598052235,1.36093891627564,1.33854031660026,1.34391598052235,3181002.4301805,0.0,1.0
1995-10-05,29.75,30.13,29.5,30.0,136100,1.33271668068467,1.34973961643795,1.32151738084698,1.34391598052235,3038136.35612325,0.0,1.0
1995-10-06,29.75,29.88,29.25,29.75,96800,1.33271668068467,1.33854031660026,1.31031808100929,1.33271668068467,2160849.37011558,0.0,1.0
1995-10-09,28.88,29.63,28.88,29.5,98000,1.29374311724952,1.32734101676258,1.29374311724952,1.32151738084698,2187636.75900132,0.0,1.0
1995-10-10,29.25,29.25,28.63,28.63,49600,1.31031808100929,1.31031808100929,1.28254381741183,1.28254381741183,1107212.07394353,0.0,1.0
1995-10-11,29.38,29.63,29.0,29.0,118200,1.31614171692489,1.32734101676258,1.29911878117161,1.29911878117161,2638557.80524445,0.0,1.0
1995-10-12,29.13,29.38,28.75,29.38,69700,1.3049424170872,1.31614171692489,1.28791948133392,1.31614171692489,1555900.83777952,0.0,1.0
1995-10-13,28.13,29.0,27.25,29.0,196000,1.26014521773646,1.29911878117161,1.2207236823078,1.29911878117161,4375273.51800264,0.0,1.0
1995-10-16,28.5,28.75,28.25,28.38,125300,1.27672018149623,1.28791948133392,1.26552088165855,1.27134451757415,2797049.8561517,0.0,1.0
1995-10-17,28.63,28.63,28.13,28.38,109900,1.28254381741183,1.28254381741183,1.26014521773646,1.27134451757415,2453278.36545148,0.0,1.0
1995-10-18,28.63,28.75,28.5,28.63,35300,1.28254381741183,1.28791948133392,1.27672018149623,1.28254381741183,787995.689721905,0.0,1.0
1995-10-19,28.13,28.88,28.0,28.88,203900,1.26014521773646,1.29374311724952,1.25432158182086,1.29374311724952,4551623.82816703,0.0,1.0
1995-10-20,27.88,28.13,27.25,28.13,190700,1.24894591789877,1.26014521773646,1.2207236823078,1.26014521773646,4256962.55042401,0.0,1.0
1995-10-23,27.63,27.88,27.38,27.88,132000,1.23774661806109,1.24894591789877,1.2265473182234,1.24894591789877,2946612.77743034,0.0,1.0
1995-10-24,28.13,28.5,27.0,27.5,101800,1.26014521773646,1.27672018149623,1.20952438247012,1.23192298214549,2272463.4904728,0.0,1.0
1995-10-25,27.0,28.25,27.0,28.13,115900,1.20952438247012,1.26552088165855,1.20952438247012,1.26014521773646,2587215.30988013,0.0,1.0
1995-10-26,26.5,27.0,26.13,27.0,174400,1.18712578279474,1.20952438247012,1.17055081903497,1.20952438247012,3893100.51805951,0.0,1.0
1995-10-27,26.25,26.75,25.88,26.75,201000,1.17592648295706,1.19832508263243,1.15935151919728,1.19832508263243,4486887.63835984,0.0,1.0
1995-10-30,27.13,27.75,26.5,26.5,315300,1.21534801838571,1.24312228198318,1.18712578279474,1.18712578279474,7038386.4297257,0.0,1.0
1995-10-31,27.63,27.75,27.13,27.25,130700,1.23774661806109,1.24312228198318,1.21534801838571,1.2207236823078,2917593.10613747,0.0,1.0
1995-11-01,27.63,28.0,27.38,27.5,101300,1.23774661806109,1.25432158182086,1.2265473182234,1.23192298214549,2261302.07843707,0.0,1.0
1995-11-02,27.88,27.88,27.5,27.5,90400,1.24894591789877,1.24894591789877,1.23192298214549,1.23192298214549,2017983.29605836,0.0,1.0
1995-11-03,28.38,28.38,27.63,27.75,360700,1.27134451757415,1.27134451757415,1.23774661806109,1.24312228198318,8051842.64256911,0.0,1.0
1995-11-06,28.25,28.38,28.0,28.25,80200,1.26552088165855,1.27134451757415,1.25432158182086,1.26552088165855,1790290.49052965,0.0,1.0
1995-11-07,28.0,28.5,27.88,28.25,100500,1.25432158182086,1.27672018149623,1.24894591789877,1.26552088165855,2243443.81917993,0.0,1.0
1995-11-08,27.5,28.13,27.25,28.0,105700,1.23192298214549,1.26014521773646,1.2207236823078,1.25432158182086,2359522.50435142,0.0,1.0
1995-11-09,27.5,27.63,27.0,27.63,206500,1.23192298214549,1.23774661806109,1.20952438247012,1.23774661806109,4609663.17075278,0.0,1.0
1995-11-10,27.38,27.88,27.13,27.5,128000,1.2265473182234,1.24894591789877,1.21534801838571,1.23192298214549,2857321.48114458,0.0,1.0
1995-11-13,27.5,27.75,27.38,27.63,71100,1.23192298214549,1.24312228198318,1.2265473182234,1.23774661806109,1587152.79147953,0.0,1.0
1995-11-14,27.38,27.75,27.38,27.5,85600,1.2265473182234,1.24312228198318,1.2265473182234,1.23192298214549,1910833.74051544,0.0,1.0
1995-11-15,26.75,27.38,26.75,27.38,369300,1.19832508263243,1.2265473182234,1.19832508263243,1.2265473182234,8243818.92958355,0.0,1.0
1995-11-16,27.13,27.38,26.63,26.88,362800,1.21534801838571,1.2265473182234,1.19294941871034,1.20414871854803,8098720.5731192,0.0,1.0
1995-11-17,27.0,27.63,27.0,27.25,171600,1.20952438247012,1.23774661806109,1.20952438247012,1.2207236823078,3830596.61065944,0.0,1.0
1995-11-20,27.63,27.88,27.0,27.13,101300,1.23774661806109,1.24894591789877,1.20952438247012,1.21534801838571,2261302.07843707,0.0,1.0
1995-11-21,27.25,27.63,27.25,27.38,146500,1.2207236823078,1.23774661806109,1.2207236823078,1.2265473182234,3270293.72646627,0.0,1.0
1995-11-22,29.13,29.25,27.25,27.25,277800,1.3049424170872,1.31031808100929,1.2207236823078,1.2207236823078,6201280.52704662,0.0,1.0
1995-11-24,29.38,29.63,29.0,29.0,169800,1.31614171692489,1.32734101676258,1.29911878117161,1.29911878117161,3790415.52733086,0.0,1.0
1995-11-27,29.5,29.75,29.25,29.25,143700,1.32151738084698,1.33271668068467,1.31031808100929,1.31031808100929,3207789.81906622,0.0,1.0
1995-11-28,29.25,29.75,29.13,29.63,62400,1.31031808100929,1.33271668068467,1.3049424170872,1.32734101676258,1392944.22205799,0.0,1.0
1995-11-29,28.5,29.25,28.5,29.25,36700,1.28343976139885,1.31721449196197,1.28343976139885,1.31721449196197,814958.388744319,0.15,1.0
1995-11-30,28.63,28.63,28.25,28.5,114100,1.28929404802979,1.28929404802979,1.2721815178778,1.28343976139885,2533698.9688209,0.0,1.0
1995-12-01,29.0,29.0,28.63,28.88,50000,1.30595624844093,1.30595624844093,1.28929404802979,1.30055229155083,1110297.53234921,0.0,1.0
1995-12-04,28.88,29.25,28.75,28.75,139700,1.30055229155083,1.31721449196197,1.29469800491989,1.29469800491989,3102171.3053837,0.0,1.0
1995-12-05,29.38,29.88,28.75,28.75,104000,1.32306877859292,1.345585265635,1.29469800491989,1.29469800491989,2309418.86728635,0.0,1.0
1995-12-06,29.5,30.13,29.5,30.0,69200,1.32847273548302,1.35684350915604,1.32847273548302,1.3509892225251,1536651.7847713,0.0,1.0
1995-12-07,28.75,29.25,28.63,29.25,62600,1.29469800491989,1.31721449196197,1.28929404802979,1.31721449196197,1390092.51050121,0.0,1.0
1995-12-08,28.88,28.88,28.25,28.75,72500,1.30055229155083,1.30055229155083,1.2721815178778,1.29469800491989,1609931.42190636,0.0,1.0
1995-12-11,28.13,28.88,27.88,28.88,82100,1.2667775609877,1.30055229155083,1.25551931746666,1.30055229155083,1823108.54811741,0.0,1.0
1995-12-12,27.5,28.38,27.25,28.38,96500,1.23840678731468,1.27803580450875,1.22714854379363,1.27803580450875,2142874.23743397,0.0,1.0
1995-12-13,27.63,27.63,27.13,27.63,59700,1.24426107394562,1.24426107394562,1.22174458690353,1.24426107394562,1325695.25362496,0.0,1.0
1995-12-14,27.0,27.75,26.75,27.75,100000,1.21589030027259,1.24966503083572,1.20463205675155,1.24966503083572,2220595.06469843,0.0,1.0
1995-12-15,26.63,27.13,26.25,27.13,137800,1.19922809986145,1.22174458690353,1.18211556970946,1.22174458690353,3059979.99915442,0.0,1.0
1995-12-18,26.88,27.0,25.75,26.38,123800,1.21048634338249,1.21589030027259,1.15959908266738,1.18796985634041,2749096.69009665,0.0,1.0
1995-12-19,27.0,27.38,26.75,26.88,85500,1.21589030027259,1.23300283042458,1.20463205675155,1.21048634338249,1898608.78031715,0.0,1.0
1995-12-20,27.0,27.13,26.75,27.13,184600,1.21589030027259,1.22174458690353,1.20463205675155,1.22174458690353,4099218.48943329,0.0,1.0
1995-12-21,27.63,27.75,27.0,27.0,172800,1.24426107394562,1.24966503083572,1.21589030027259,1.21589030027259,3837188.27179887,0.0,1.0
1995-12-22,27.75,28.25,27.75,27.88,44300,1.24966503083572,1.2721815178778,1.24966503083572,1.25551931746666,983723.613661401,0.0,1.0
1995-12-26,28.13,28.38,27.88,27.88,55100,1.2667775609877,1.27803580450875,1.25551931746666,1.25551931746666,1223547.88064883,0.0,1.0
1995-12-27,27.5,28.38,27.25,28.38,33000,1.23840678731468,1.27803580450875,1.22714854379363,1.27803580450875,732796.371350477,0.0,1.0
1995-12-28,27.25,27.88,27.0,27.5,60100,1.22714854379363,1.25551931746666,1.21589030027259,1.23840678731468,1334577.63388376,0.0,1.0
1995-12-29,27.75,27.75,27.25,27.5,82700,1.24966503083572,1.24966503083572,1.22714854379363,1.23840678731468,1836432.11850559,0.0,1.0
1996-01-02,28.5,28.5,27.75,27.75,56400,1.28343976139885,1.28343976139885,1.24966503083572,1.24966503083572,1252415.61648991,0.0,1.0
1996-01-03,28.75,29.0,28.5,28.62,77900,1.29469800491989,1.30595624844093,1.28343976139885,1.28884371828895,1729843.55540007,0.0,1.0
1996-01-04,28.5,28.5,27.75,27.75,166100,1.28343976139885,1.28343976139885,1.24966503083572,1.24966503083572,3688408.40246407,0.0,1.0
1996-01-05,28.75,29.0,28.5,28.625,81300,1.29469800491989,1.30595624844093,1.28343976139885,1.28906888315937,1805343.78759982,0.0,1.0
1996-01-08,28.5,28.75,28.38,28.5,25000,1.28343976139885,1.29469800491989,1.27803580450875,1.28343976139885,555148.766174604,0.0,1.0
1996-01-09,28.0,28.5,27.75,28.38,133400,1.26092327435676,1.28343976139885,1.24966503083572,1.27803580450875,2962273.8163077,0.0,1.0
1996-01-10,28.5,28.75,28.375,28.5,142800,1.28343976139885,1.29469800491989,1.27781063963833,1.28343976139885,3171009.75238934,0.0,1.0
1996-01-11,28.0,28.5,27.75,28.375,117800,1.26092327435676,1.28343976139885,1.24966503083572,1.27781063963833,2615860.98621475,0.0,1.0
1996-01-12,26.75,27.875,26.625,27.625,171200,1.20463205675155,1.25529415259624,1.19900293499103,1.2440359090752,3801658.7507637,0.0,1.0
1996-01-15,26.38,27.25,26.38,26.88,74800,1.18796985634041,1.22714854379363,1.18796985634041,1.21048634338249,1661005.10839441,0.0,1.0
1996-01-16,26.62,26.62,26.25,26.5,160800,1.19877777012061,1.19877777012061,1.18211556970946,1.19337381323051,3570716.86403505,0.0,1.0
1996-01-17,26.375,27.25,26.375,26.875,194400,1.18774469146998,1.22714854379363,1.18774469146998,1.21026117851207,4316836.80577375,0.0,1.0
1996-01-18,26.625,26.625,26.25,26.5,300400,1.19900293499103,1.19900293499103,1.18211556970946,1.19337381323051,6670667.57435405,0.0,1.0
1996-01-19,26.0,26.875,26.0,26.75,290000,1.17085732618842,1.21026117851207,1.17085732618842,1.20463205675155,6439725.68762543,0.0,1.0
1996-01-22,26.0,26.12,25.75,25.88,416400,1.17085732618842,1.17626128307852,1.15959908266738,1.16545336929832,9246557.84940424,0.0,1.0
1996-01-23,25.88,26.0,25.88,26.0,99000,1.16545336929832,1.17085732618842,1.16545336929832,1.17085732618842,2198389.11405144,0.0,1.0
1996-01-24,26.0,26.125,25.75,25.875,285900,1.17085732618842,1.17648644794894,1.15959908266738,1.1652282044279,6348681.2899728,0.0,1.0
1996-01-25,25.875,26.0,25.875,26.0,126900,1.1652282044279,1.17085732618842,1.1652282044279,1.17085732618842,2817935.1371023,0.0,1.0
1996-01-26,27.75,28.125,26.0,26.0,172500,1.24966503083572,1.26655239611728,1.17085732618842,1.17085732618842,3830526.48660478,0.0,1.0
1996-01-29,27.88,27.88,27.5,27.75,93800,1.25551931746666,1.25551931746666,1.23840678731468,1.24966503083572,2082918.17068712,0.0,1.0
1996-01-30,28.12,28.38,27.75,27.88,96100,1.26632723124686,1.27803580450875,1.24966503083572,1.25551931746666,2133991.85717519,0.0,1.0
1996-01-31,27.875,27.875,27.5,27.75,85200,1.25529415259624,1.25529415259624,1.23840678731468,1.24966503083572,1891946.99512306,0.0,1.0
1996-02-01,28.125,28.375,27.75,27.875,122800,1.26655239611728,1.27781063963833,1.24966503083572,1.25529415259624,2726890.73944967,0.0,1.0
1996-02-02,28.375,28.75,28.25,28.25,81800,1.27781063963833,1.29469800491989,1.2721815178778,1.2721815178778,1816446.7629233,0.0,1.0
1996-02-05,28.75,28.75,28.25,28.75,157600,1.29469800491989,1.29469800491989,1.2721815178778,1.29469800491989,3499657.82196471,0.0,1.0
1996-02-06,29.125,29.25,28.75,28.75,176700,1.31158537020145,1.31721449196197,1.29469800491989,1.29469800491989,3923791.47932212,0.0,1.0
1996-02-07,29.25,29.375,29.0,29.0,59300,1.31721449196197,1.3228436137225,1.30595624844093,1.30595624844093,1316812.87336617,0.0,1.0
1996-02-08,29.5,29.5,29.0,29.125,81700,1.32847273548302,1.32847273548302,1.30595624844093,1.31158537020145,1814226.16785861,0.0,1.0
1996-02-09,29.75,30.375,29.625,29.625,119000,1.33973097900406,1.36787658780667,1.33410185724354,1.33410185724354,2642508.12699112,0.0,1.0
1996-02-12,29.75,30.0,29.5,30.0,138500,1.33973097900406,1.3509892225251,1.32847273548302,1.3509892225251,3075524.16460731,0.0,1.0
1996-02-13,30.375,30.75,29.75,29.75,198500,1.36787658780667,1.38476395308823,1.33973097900406,1.33973097900406,4407881.20342635,0.0,1.0
1996-02-14,30.125,30.625,30.0,30.5,80000,1.35661834428562,1.37913483132771,1.3509892225251,1.37350570956719,1776476.05175874,0.0,1.0
1996-02-15,29.875,30.75,29.875,30.125,91500,1.34536010076458,1.38476395308823,1.34536010076458,1.35661834428562,2031844.48419906,0.0,1.0
1996-02-16,29.5,30.0,29.25,30.0,153000,1.32847273548302,1.3509892225251,1.31721449196197,1.3509892225251,3397510.44898858,0.0,1.0
1996-02-20,29.625,29.625,29.125,29.25,182100,1.33410185724354,1.33410185724354,1.31158537020145,1.31721449196197,4043703.61281582,0.0,1.0
1996-02-21,29.625,30.375,29.625,29.625,120100,1.33410185724354,1.36787658780667,1.33410185724354,1.33410185724354,2666934.6727028,0.0,1.0
1996-02-22,29.375,29.625,29.125,29.625,93500,1.3228436137225,1.33410185724354,1.31158537020145,1.33410185724354,2076256.38549302,0.0,1.0
1996-02-23,29.875,30.25,29.25,29.25,546300,1.34536010076458,1.36224746604614,1.31721449196197,1.31721449196197,12131110.8384475,0.0,1.0
1996-02-26,30.0,30.375,29.875,29.875,256400,1.3509892225251,1.36787658780667,1.34536010076458,1.34536010076458,5693605.74588676,0.0,1.0
1996-02-27,29.875,30.125,29.75,30.125,227900,1.34536010076458,1.35661834428562,1.33973097900406,1.35661834428562,5060736.15244771,0.0,1.0
1996-02-28,30.875,31.0,29.875,29.875,228000,1.39714802096138,1.40280449068187,1.35189626319744,1.35189626319744,5038478.31037695,0.15,1.0
1996-02-29,30.0,30.75,29.875,30.75,106300,1.35755273291794,1.39149155124088,1.35189626319744,1.39149155124088,2349080.01926785,0.0,1.0
1996-03-01,30.0,30.12,29.88,30.0,39100,1.35755273291794,1.36298294384961,1.35212252198626,1.35755273291794,864054.833051487,0.0,1.0
1996-03-04,30.62,30.88,30.0,30.0,59700,1.38560882273157,1.3973742797502,1.35755273291794,1.35755273291794,1319285.76811187,0.0,1.0
1996-03-05,30.38,30.75,30.25,30.75,55300,1.37474840086823,1.39149155124088,1.36886567235892,1.39149155124088,1222051.97615722,0.0,1.0
1996-03-06,30.625,30.875,30.0,30.0,44400,1.38583508152039,1.39714802096138,1.35755273291794,1.35755273291794,981177.355178675,0.0,1.0
1996-03-07,30.375,30.75,30.25,30.75,90300,1.37452214207941,1.39149155124088,1.36886567235892,1.39149155124088,1995502.59397825,0.0,1.0
1996-03-08,30.25,30.375,30.25,30.25,102700,1.36886567235892,1.37452214207941,1.36886567235892,1.36886567235892,2269525.09857769,0.0,1.0
1996-03-11,30.0,30.12,29.62,30.0,206100,1.35755273291794,1.36298294384961,1.34035706496764,1.35755273291794,4554519.2095118,0.0,1.0
1996-03-12,30.12,30.25,29.75,29.88,74100,1.36298294384961,1.36886567235892,1.34623979347695,1.35212252198626,1637505.45087251,0.0,1.0
1996-03-13,30.0,30.125,29.625,30.0,61500,1.35755273291794,1.36320920263843,1.34058332375646,1.35755273291794,1359063.22845694,0.0,1.0
1996-03-14,30.125,30.25,29.75,29.875,64900,1.36320920263843,1.36886567235892,1.34623979347695,1.35189626319744,1434198.43133099,0.0,1.0
1996-03-15,30.125,30.375,30.0,30.375,66800,1.36320920263843,1.37452214207941,1.35755273291794,1.37452214207941,1476185.75058413,0.0,1.0
1996-03-18,30.38,30.5,30.25,30.25,74900,1.37474840086823,1.3801786117999,1.36886567235892,1.36886567235892,1655184.322137,0.0,1.0
1996-03-19,30.38,30.62,30.25,30.62,76300,1.37474840086823,1.38560882273157,1.36886567235892,1.38560882273157,1686122.34684984,0.0,1.0
1996-03-20,30.375,30.5,30.25,30.25,117200,1.37452214207941,1.3801786117999,1.36886567235892,1.36886567235892,2589954.64024641,0.0,1.0
1996-03-21,30.375,30.625,30.25,30.375,103300,1.37452214207941,1.38583508152039,1.36886567235892,1.37452214207941,2282784.25202606,0.0,1.0
1996-03-22,30.625,30.75,30.25,30.375,238900,1.38583508152039,1.39149155124088,1.36886567235892,1.37452214207941,5279352.93135553,0.0,1.0
1996-03-25,31.62,32.0,31.5,32.0,112700,1.4308605804955,1.4480562484458,1.42543036956383,1.4480562484458,2490510.98938371,0.0,1.0
1996-03-26,31.25,31.88,31.25,31.62,45200,1.41411743012285,1.44262603751413,1.41411743012285,1.4308605804955,998856.226443154,0.0,1.0
1996-03-27,31.625,32.0,31.5,32.0,45500,1.43108683928432,1.4480562484458,1.42543036956383,1.4480562484458,1005485.80316734,0.0,1.0
1996-03-28,31.25,31.875,31.25,31.75,141300,1.41411743012285,1.44239977872531,1.41411743012285,1.43674330900482,3122530.63708889,0.0,1.0
1996-03-29,31.25,31.5,31.25,31.25,70000,1.41411743012285,1.42543036956383,1.41411743012285,1.41411743012285,1546901.23564205,0.0,1.0
1996-04-01,31.5,31.75,31.25,31.25,57200,1.42543036956383,1.43674330900482,1.41411743012285,1.41411743012285,1264039.29541037,0.0,1.0
1996-04-02,31.5,31.75,31.25,31.25,83000,1.42543036956383,1.43674330900482,1.41411743012285,1.41411743012285,1834182.89368987,0.0,1.0
1996-04-03,31.375,31.625,31.25,31.5,35200,1.41977389984334,1.43108683928432,1.41411743012285,1.42543036956383,777870.335637147,0.0,1.0
1996-04-04,31.0,31.5625,30.625,31.5,47000,1.40280449068187,1.42825860442408,1.38583508152039,1.42543036956383,1038633.68678823,0.0,1.0
1996-04-08,31.12,31.12,30.5,31.12,201900,1.40823470161354,1.40823470161354,1.3801786117999,1.40823470161354,4461705.13537329,0.0,1.0
1996-04-09,31.125,31.125,30.5,31.125,153700,1.40846096040236,1.40846096040236,1.3801786117999,1.40846096040236,3396553.14168833,0.0,1.0
1996-04-10,31.5,31.875,31.125,31.125,453500,1.42543036956383,1.44239977872531,1.40846096040236,1.40846096040236,10021710.1480525,0.0,1.0
1996-04-11,30.25,31.5,30.0,31.5,151100,1.36886567235892,1.42543036956383,1.35755273291794,1.42543036956383,3339096.81007877,0.0,1.0
1996-04-12,29.625,30.25,29.125,30.25,60100,1.34058332375646,1.36886567235892,1.3179574448745,1.36886567235892,1328125.20374411,0.0,1.0
1996-04-15,29.75,30.0,29.62,30.0,40200,1.34623979347695,1.35755273291794,1.34035706496764,1.35755273291794,888363.281040152,0.0,1.0
1996-04-16,29.75,30.0,29.625,30.0,78500,1.34623979347695,1.35755273291794,1.34058332375646,1.35755273291794,1734739.24282716,0.0,1.0
1996-04-17,30.125,30.25,29.75,29.875,63900,1.36320920263843,1.36886567235892,1.34623979347695,1.35189626319744,1412099.84225038,0.0,1.0
1996-04-18,30.125,30.375,30.125,30.125,94300,1.36320920263843,1.37452214207941,1.36320920263843,1.36320920263843,2083896.95030065,0.0,1.0
1996-04-19,30.25,30.25,29.875,29.875,66100,1.36886567235892,1.36886567235892,1.35189626319744,1.35189626319744,1460716.73822771,0.0,1.0
1996-04-22,30.38,30.88,30.38,30.5,36700,1.37474840086823,1.3973742797502,1.37474840086823,1.3801786117999,811018.219258047,0.0,1.0
1996-04-23,30.375,30.875,30.375,30.5,57200,1.37452214207941,1.39714802096138,1.37452214207941,1.3801786117999,1264039.29541036,0.0,1.0
1996-04-24,30.5,30.75,29.625,30.375,65500,1.3801786117999,1.39149155124088,1.34058332375646,1.37452214207941,1447457.58477935,0.0,1.0
1996-04-25,30.375,30.75,30.25,30.75,84800,1.37452214207941,1.39149155124088,1.36886567235892,1.39149155124088,1873960.35403494,0.0,1.0
1996-04-26,30.75,30.75,30.375,30.5,114600,1.39149155124088,1.39149155124088,1.37452214207941,1.3801786117999,2532498.30863685,0.0,1.0
1996-04-29,31.12,31.62,31.12,31.12,152900,1.40823470161354,1.4308605804955,1.40823470161354,1.40823470161354,3378874.27042385,0.0,1.0
1996-04-30,31.125,31.625,31.125,31.125,56600,1.40846096040236,1.43108683928432,1.40846096040236,1.40846096040236,1250780.141962,0.0,1.0
1996-05-01,31.125,31.375,31.0,31.125,89700,1.40846096040236,1.41977389984334,1.40280449068187,1.40846096040236,1982243.44052989,0.0,1.0
1996-05-02,30.25,30.5,29.75,30.5,69000,1.36886567235892,1.3801786117999,1.34623979347695,1.3801786117999,1524802.64656145,0.0,1.0
1996-05-03,30.5,31.125,30.25,31.125,51200,1.3801786117999,1.40846096040236,1.36886567235892,1.40846096040236,1131447.76092676,0.0,1.0
1996-05-06,29.88,30.0,29.75,30.0,66000,1.35212252198626,1.35755273291794,1.34623979347695,1.35755273291794,1458506.87931965,0.0,1.0
1996-05-07,29.62,30.5,29.62,30.0,46400,1.34035706496764,1.3801786117999,1.34035706496764,1.35755273291794,1025374.53333988,0.0,1.0
1996-05-08,29.875,30.0,29.75,30.0,92600,1.35189626319744,1.35755273291794,1.34623979347695,1.35755273291794,2046329.34886364,0.0,1.0
1996-05-09,29.625,30.5,29.625,30.0,80000,1.34058332375646,1.3801786117999,1.34058332375646,1.35755273291794,1767887.12644806,0.0,1.0
1996-05-10,29.75,30.0,29.625,29.875,32700,1.34623979347695,1.35755273291794,1.34058332375646,1.35189626319744,722623.862935646,0.0,1.0
1996-05-13,29.0,29.62,28.75,29.5,201100,1.312300975154,1.34035706496764,1.30098803571302,1.33492685403597,4444026.26410883,0.0,1.0
1996-05-14,29.5,29.5,29.12,29.12,105500,1.33492685403597,1.33492685403597,1.31773118608568,1.31773118608568,2331401.14800338,0.0,1.0
1996-05-15,29.0,29.625,28.75,29.5,87700,1.312300975154,1.34058332375646,1.30098803571302,1.33492685403597,1938046.26236869,0.0,1.0
1996-05-16,29.5,29.5,29.125,29.125,512300,1.33492685403597,1.33492685403597,1.3179574448745,1.3179574448745,11321107.1859918,0.0,1.0
1996-05-17,29.875,30.375,29.375,29.375,968800,1.35189626319744,1.37452214207941,1.32927038431548,1.32927038431548,21409113.1012861,0.0,1.0
1996-05-20,27.5,28.0,27.5,28.0,272600,1.24442333850811,1.26704921739007,1.24442333850811,1.26704921739007,6024075.38337175,0.0,1.0
1996-05-21,27.38,27.75,27.25,27.75,544700,1.23899312757644,1.25573627794909,1.23311039906713,1.25573627794909,12037101.4722032,0.0,1.0
1996-05-22,27.5,28.0,27.5,28.0,167600,1.24442333850811,1.26704921739007,1.24442333850811,1.26704921739007,3703723.52990868,0.0,1.0
1996-05-23,27.375,27.75,27.25,27.75,208300,1.23876686878762,1.25573627794909,1.23311039906713,1.25573627794909,4603136.10548912,0.0,1.0
1996-05-24,27.875,28.0,27.5,27.5,175000,1.26139274766958,1.26704921739007,1.24442333850811,1.24442333850811,3867253.08910514,0.0,1.0
1996-05-28,27.75,28.38,27.75,28.0,137900,1.25573627794909,1.28424488534037,1.25573627794909,1.26704921739007,3047395.43421484,0.0,1.0
1996-05-29,27.5,28.0,27.5,27.75,77600,1.24442333850811,1.26704921739007,1.24442333850811,1.25573627794909,1714850.51265461,0.0,1.0
1996-05-30,27.75,28.375,27.75,28.0,147200,1.26252404161368,1.29095926777615,1.26252404161368,1.27389813207867,3235423.53678989,0.15,1.0
1996-05-31,27.5,28.0,27.5,27.75,87700,1.25114995114869,1.27389813207867,1.25114995114869,1.26252404161368,1927626.65880757,0.0,1.0
1996-06-03,27.62,27.75,27.25,27.62,112600,1.25660951457189,1.26252404161368,1.2397758606837,1.25660951457189,2474923.16740856,0.0,1.0
1996-06-04,27.625,27.75,27.25,27.625,287000,1.25683699638119,1.26252404161368,1.2397758606837,1.25683699638119,6308196.70556179,0.0,1.0
1996-06-05,27.5,27.75,27.0,27.625,155600,1.25114995114869,1.26252404161368,1.22840177021872,1.25683699638119,3420053.68426975,0.0,1.0
1996-06-06,27.625,27.75,27.375,27.5,162900,1.25683699638119,1.26252404161368,1.2454629059162,1.25114995114869,3580506.07434152,0.0,1.0
1996-06-07,27.5,27.875,27.5,27.625,91400,1.25114995114869,1.26821108684617,1.25114995114869,1.25683699638119,2008951.84281655,0.0,1.0
1996-06-10,28.0,28.12,27.88,27.88,64000,1.27389813207867,1.27935769550186,1.26843856865547,1.26843856865547,1406705.88556082,0.0,1.0
1996-06-11,28.12,28.75,28.12,28.12,117900,1.27935769550186,1.30802040347363,1.27935769550186,1.27935769550186,2591415.99855658,0.0,1.0
1996-06-12,28.125,28.75,28.125,28.125,110200,1.27958517731116,1.30802040347363,1.27958517731116,1.27958517731116,2422171.69670004,0.0,1.0
1996-06-13,27.625,28.0,27.5,27.875,40700,1.25683699638119,1.27389813207867,1.25114995114869,1.26821108684617,894577.024098832,0.0,1.0
1996-06-14,27.625,27.75,27.375,27.5,62000,1.25683699638119,1.26252404161368,1.2454629059162,1.25114995114869,1362746.32663704,0.0,1.0
1996-06-17,27.75,27.88,27.5,27.62,47300,1.26252404161368,1.26843856865547,1.25114995114869,1.25660951457189,1039643.5685473,0.0,1.0
1996-06-18,27.75,27.875,27.5,27.625,27600,1.26252404161368,1.26821108684617,1.25114995114869,1.25683699638119,606641.913148104,0.0,1.0
1996-06-19,27.625,27.875,27.625,27.875,93900,1.25683699638119,1.26821108684617,1.25683699638119,1.26821108684617,2063901.29147126,0.0,1.0
1996-06-20,27.875,27.875,27.625,27.75,205000,1.26821108684617,1.26821108684617,1.25683699638119,1.26252404161368,4505854.78968702,0.0,1.0
1996-06-21,27.625,27.875,27.0,27.75,144100,1.25683699638119,1.26821108684617,1.22840177021872,1.26252404161368,3167286.22045803,0.0,1.0
1996-06-24,27.25,27.88,27.12,27.5,31600,1.2397758606837,1.26843856865547,1.23386133364191,1.25114995114869,694561.030995658,0.0,1.0
1996-06-25,27.25,27.875,27.125,27.5,134000,1.2397758606837,1.26821108684617,1.23408881545121,1.25114995114869,2945290.44789298,0.0,1.0
1996-06-26,27.25,27.25,26.875,27.125,48800,1.2397758606837,1.2397758606837,1.22271472498622,1.23408881545121,1072613.23774013,0.0,1.0
1996-06-27,27.0,27.25,26.875,27.125,87800,1.22840177021872,1.2397758606837,1.22271472498622,1.23408881545121,1929824.63675375,0.0,1.0
1996-06-28,27.375,27.5,27.0,27.0,166500,1.2454629059162,1.25114995114869,1.22840177021872,1.22840177021872,3659633.28040432,0.0,1.0
1996-07-01,27.62,28.5,27.5,28.5,104500,1.25660951457189,1.29664631300864,1.25114995114869,1.29664631300864,2296886.95376727,0.0,1.0
1996-07-02,26.88,27.88,26.75,27.75,76000,1.22294220679552,1.26843856865547,1.21702767975373,1.26252404161368,1670463.23910348,0.0,1.0
1996-07-03,27.625,28.5,27.5,28.5,58500,1.25683699638119,1.29664631300864,1.25114995114869,1.29664631300864,1285817.09852043,0.0,1.0
1996-07-05,27.125,27.125,26.875,26.875,45300,1.23408881545121,1.23408881545121,1.22271472498622,1.22271472498622,995684.009623519,0.0,1.0
1996-07-08,26.88,27.0,26.75,27.0,71700,1.22294220679552,1.22840177021872,1.21702767975373,1.22840177021872,1575950.18741736,0.0,1.0
1996-07-09,26.5,26.88,26.38,26.88,247300,1.20565358928874,1.22294220679552,1.20019402586555,1.22294220679552,5435599.46092486,0.0,1.0
1996-07-10,26.875,27.0,26.75,27.0,54100,1.22271472498622,1.22840177021872,1.21702767975373,1.22840177021872,1189106.06888813,0.0,1.0
1996-07-11,26.5,26.875,26.375,26.875,25600,1.20565358928874,1.22271472498622,1.19996654405625,1.22271472498622,562682.354224329,0.0,1.0
1996-07-12,26.25,26.625,26.0,26.625,48700,1.19427949882375,1.21134063452123,1.18290540835876,1.21134063452123,1070415.25979394,0.0,1.0
1996-07-15,25.62,25.88,25.5,25.88,37800,1.16561679085198,1.17744584493557,1.16015722742879,1.17744584493557,830835.663659362,0.0,1.0
1996-07-16,25.12,25.62,24.0,25.38,107600,1.14286860992201,1.16561679085198,1.09191268463886,1.15469766400559,2365024.27009912,0.0,1.0
1996-07-17,25.625,25.875,25.5,25.875,73900,1.16584427266128,1.17721836312627,1.16015722742879,1.17721836312627,1624305.70223351,0.0,1.0
1996-07-18,25.125,25.625,24.0,25.375,59900,1.14309609173131,1.16584427266128,1.09191268463886,1.15447018219629,1316588.78976708,0.0,1.0
1996-07-19,25.5,26.0,25.375,25.5,80300,1.16015722742879,1.18290540835876,1.15447018219629,1.16015722742879,1764976.29078959,0.0,1.0
1996-07-22,24.88,25.0,24.5,24.62,36600,1.13194948307562,1.13740904649881,1.11466086556883,1.12012042899203,804459.928305093,0.0,1.0
1996-07-23,24.38,25.0,23.88,25.0,71000,1.10920130214564,1.13740904649881,1.08645312121566,1.13740904649881,1560564.34179404,0.0,1.0
1996-07-24,24.875,25.0,24.5,24.625,66400,1.13172200126632,1.13740904649881,1.11466086556883,1.12034791080133,1459457.35626935,0.0,1.0
1996-07-25,24.375,25.0,23.875,25.0,219700,1.10897382033634,1.13740904649881,1.08622563940636,1.13740904649881,4828957.54777676,0.0,1.0
1996-07-26,24.125,24.375,24.0,24.125,109700,1.09759972987135,1.10897382033634,1.09191268463886,1.09759972987135,2411181.8069691,0.0,1.0
1996-07-29,24.25,24.5,24.12,24.38,109500,1.10328677510385,1.11466086556883,1.09737224806205,1.10920130214564,2406785.85107671,0.0,1.0
1996-07-30,24.5,24.62,24.25,24.38,152200,1.11466086556883,1.12012042899203,1.10328677510385,1.10920130214564,3345322.43409934,0.0,1.0
1996-07-31,24.25,24.5,24.125,24.375,187400,1.10328677510385,1.11466086556883,1.09759972987135,1.10897382033634,4119010.67115777,0.0,1.0
1996-08-01,24.5,24.625,24.25,24.375,147200,1.11466086556883,1.12034791080133,1.10328677510385,1.10897382033634,3235423.5367899,0.0,1.0
1996-08-02,25.25,25.38,25.0,25.25,64700,1.1487831369638,1.15469766400559,1.13740904649881,1.1487831369638,1422091.73118414,0.0,1.0
1996-08-05,25.38,25.38,25.12,25.38,71600,1.15469766400559,1.15469766400559,1.14286860992201,1.15469766400559,1573752.20947117,0.0,1.0
1996-08-06,25.0,25.38,25.0,25.38,117000,1.13740904649881,1.15469766400559,1.13740904649881,1.15469766400559,2571634.19704088,0.0,1.0
1996-08-07,25.375,25.375,25.125,25.375,115900,1.15447018219629,1.15447018219629,1.14309609173131,1.15447018219629,2547456.43963281,0.0,1.0
1996-08-08,25.0,25.375,25.0,25.375,37800,1.13740904649881,1.15447018219629,1.13740904649881,1.15447018219629,830835.663659361,0.0,1.0
1996-08-09,24.875,25.125,24.75,25.125,94400,1.13172200126632,1.14309609173131,1.12603495603382,1.14309609173131,2074891.18120221,0.0,1.0
1996-08-12,24.38,24.62,24.38,24.5,22800,1.10920130214564,1.12012042899203,1.10920130214564,1.11466086556883,501138.971731043,0.0,1.0
1996-08-13,24.5,24.62,24.38,24.5,60900,1.11466086556883,1.12012042899203,1.10920130214564,1.11466086556883,1338568.56922898,0.0,1.0
1996-08-14,24.375,24.625,24.375,24.5,154000,1.10897382033634,1.12034791080133,1.10897382033634,1.11466086556883,3384886.03713073,0.0,1.0
1996-08-15,24.5,24.625,24.375,24.5,220900,1.11466086556883,1.12034791080133,1.10897382033634,1.11466086556883,4855333.28313105,0.0,1.0
1996-08-16,24.125,24.625,24.125,24.25,235700,1.09759972987135,1.12034791080133,1.09759972987135,1.10328677510385,5180634.01916698,0.0,1.0
1996-08-19,24.38,24.75,24.38,24.75,41700,1.10920130214564,1.12603495603382,1.10920130214564,1.12603495603382,916556.803560723,0.0,1.0
1996-08-20,24.12,24.5,24.12,24.5,185100,1.09737224806205,1.11466086556883,1.09737224806205,1.11466086556883,4068457.17839545,0.0,1.0
1996-08-21,24.375,24.75,24.375,24.75,74600,1.10897382033634,1.12603495603382,1.10897382033634,1.12603495603382,1639691.54785683,0.0,1.0
1996-08-22,24.125,24.5,24.125,24.5,175300,1.09759972987135,1.11466086556883,1.09759972987135,1.11466086556883,3853055.33966895,0.0,1.0
1996-08-23,24.375,24.375,24.125,24.125,34300,1.10897382033634,1.10897382033634,1.09759972987135,1.09759972987135,753906.435542754,0.0,1.0
1996-08-26,24.12,24.38,24.12,24.38,15800,1.09737224806205,1.10920130214564,1.09737224806205,1.10920130214564,347280.515497829,0.0,1.0
1996-08-27,24.0,24.38,23.75,24.38,41400,1.09191268463886,1.10920130214564,1.08053859417387,1.10920130214564,909962.869722155,0.0,1.0
1996-08-28,24.125,24.375,24.125,24.375,47700,1.09759972987135,1.10897382033634,1.09759972987135,1.10897382033634,1048435.48033205,0.0,1.0
1996-08-29,24.0,24.375,23.75,24.375,97700,1.09873713891785,1.11590490671344,1.08729196038746,1.11590490671344,2134086.41334305,0.15,1.0
1996-08-30,24.25,24.375,24.0,24.125,61000,1.11018231744825,1.11590490671344,1.09873713891785,1.10445972818305,1332438.80464612,0.0,1.0
1996-09-03,23.38,23.62,23.25,23.38,55900,1.07035309616247,1.08134046755165,1.06440160332667,1.07035309616247,1221038.18327407,0.0,1.0
1996-09-04,23.375,23.625,23.25,23.375,74700,1.07012419259187,1.08156937112226,1.06440160332667,1.07012419259187,1631691.45421418,0.0,1.0
1996-09-05,23.625,23.75,23.25,23.375,54000,1.08156937112226,1.08729196038746,1.06440160332667,1.07012419259187,1179535.9909982,0.0,1.0
1996-09-06,23.625,24.25,23.625,23.875,52600,1.08156937112226,1.11018231744825,1.08156937112226,1.09301454965265,1148955.42826862,0.0,1.0
1996-09-09,24.0,24.0,23.75,23.75,41900,1.09873713891785,1.09873713891785,1.08729196038746,1.08729196038746,915232.555978238,0.0,1.0
1996-09-10,24.0,24.0,23.75,23.75,68300,1.09873713891785,1.09873713891785,1.08729196038746,1.08729196038746,1491894.59602181,0.0,1.0
1996-09-11,24.125,24.25,24.0,24.0,37800,1.10445972818305,1.11018231744825,1.09873713891785,1.09873713891785,825675.193698742,0.0,1.0
1996-09-12,24.375,24.375,24.0,24.125,88400,1.11590490671344,1.11590490671344,1.09873713891785,1.10445972818305,1930944.10378225,0.0,1.0
1996-09-13,24.75,24.75,24.125,24.125,56800,1.13307267450903,1.13307267450903,1.10445972818305,1.10445972818305,1240697.11645738,0.0,1.0
1996-09-16,24.62,24.75,24.38,24.38,62500,1.12712118167323,1.13307267450903,1.11613381028405,1.11613381028405,1365203.69328496,0.0,1.0
1996-09-17,24.625,24.75,24.375,24.375,151000,1.12735008524384,1.13307267450903,1.11590490671344,1.11590490671344,3298332.12297645,0.0,1.0
1996-09-18,24.375,24.625,24.25,24.5,20200,1.11590490671344,1.12735008524384,1.11018231744825,1.12162749597864,441233.8336697,0.0,1.0
1996-09-19,24.125,24.375,24.125,24.375,114800,1.10445972818305,1.11590490671344,1.10445972818305,1.11590490671344,2507606.14382581,0.0,1.0
1996-09-20,24.0,24.25,24.0,24.125,57000,1.09873713891785,1.11018231744825,1.09873713891785,1.10445972818305,1245065.76827588,0.0,1.0
1996-09-23,24.25,24.25,24.0,24.25,26100,1.11018231744825,1.11018231744825,1.09873713891785,1.11018231744825,570109.062315797,0.0,1.0
1996-09-24,24.25,24.25,24.0,24.25,36600,1.11018231744825,1.11018231744825,1.09873713891785,1.11018231744825,799463.282787669,0.0,1.0
1996-09-25,24.25,24.25,24.0,24.125,262300,1.11018231744825,1.11018231744825,1.09873713891785,1.10445972818305,5729486.85997829,0.0,1.0
1996-09-26,24.125,24.375,23.875,24.25,28800,1.10445972818305,1.11590490671344,1.09301454965265,1.11018231744825,629085.861865708,0.0,1.0
1996-09-27,24.125,24.5,24.125,24.25,63300,1.10445972818305,1.12162749597864,1.10445972818305,1.11018231744825,1382678.300559,0.0,1.0
1996-09-30,24.5,25.0,24.0,24.0,86200,1.12162749597864,1.14451785303943,1.09873713891785,1.09873713891785,1882888.93377862,0.0,1.0
1996-10-01,24.5,25.0,24.0,24.375,164900,1.12162749597864,1.14451785303943,1.09873713891785,1.11590490671344,3601953.42436304,0.0,1.0
1996-10-02,24.0,24.12,23.75,24.0,53700,1.09873713891785,1.10423082461244,1.08729196038746,1.09873713891785,1172983.01327044,0.0,1.0
1996-10-03,23.875,24.5,23.875,24.5,170200,1.09301454965265,1.12162749597864,1.09301454965265,1.12162749597864,3717722.69755362,0.0,1.0
1996-10-04,24.0,24.125,23.75,24.0,89500,1.09873713891785,1.10445972818305,1.08729196038746,1.09873713891785,1954971.68878406,0.0,1.0
1996-10-07,23.88,24.0,23.62,23.75,183500,1.09324345322326,1.09873713891785,1.08134046755165,1.08729196038746,4008238.04348465,0.0,1.0
1996-10-08,23.75,23.75,23.5,23.75,45300,1.08729196038746,1.08729196038746,1.07584678185706,1.08729196038746,989499.636892936,0.0,1.0
1996-10-09,23.875,24.0,23.625,23.75,105800,1.09301454965265,1.09873713891785,1.08156937112226,1.08729196038746,2311016.81199279,0.0,1.0
1996-10-10,23.75,23.75,23.5,23.75,30400,1.08729196038746,1.08729196038746,1.07584678185706,1.08729196038746,664035.076413802,0.0,1.0
1996-10-11,23.5,23.625,23.375,23.625,20400,1.07584678185706,1.08156937112226,1.07012419259187,1.08156937112226,445602.485488212,0.0,1.0
1996-10-14,23.75,23.75,23.5,23.62,39800,1.08729196038746,1.08729196038746,1.07584678185706,1.08134046755165,869361.71188386,0.0,1.0
1996-10-15,23.5,24.0,23.38,24.0,40900,1.07584678185706,1.09873713891785,1.07035309616247,1.09873713891785,893389.29688568,0.0,1.0
1996-10-16,23.75,23.75,23.5,23.625,54500,1.08729196038746,1.08729196038746,1.07584678185706,1.08156937112226,1190457.62054448,0.0,1.0
1996-10-17,23.5,24.0,23.375,23.875,128400,1.07584678185706,1.09873713891785,1.07012419259187,1.09301454965265,2804674.46748463,0.0,1.0
1996-10-18,23.75,23.75,23.375,23.5,49200,1.08729196038746,1.08729196038746,1.07012419259187,1.07584678185706,1074688.34735392,0.0,1.0
1996-10-21,24.0,24.12,23.75,23.75,125000,1.09873713891785,1.10423082461244,1.08729196038746,1.08729196038746,2730407.38656992,0.0,1.0
1996-10-22,24.0,24.12,23.75,24.12,24000,1.09873713891785,1.10423082461244,1.08729196038746,1.10423082461244,524238.218221425,0.0,1.0
1996-10-23,24.0,24.125,23.75,23.75,172000,1.09873713891785,1.10445972818305,1.08729196038746,1.08729196038746,3757040.56392021,0.0,1.0
1996-10-24,24.0,24.125,23.75,24.125,117500,1.09873713891785,1.10445972818305,1.08729196038746,1.10445972818305,2566582.94337573,0.0,1.0
1996-10-25,24.125,24.125,24.0,24.0,82600,1.10445972818305,1.10445972818305,1.09873713891785,1.09873713891785,1804253.2010454,0.0,1.0
1996-10-28,24.0,24.38,24.0,24.38,102100,1.09873713891785,1.11613381028405,1.09873713891785,1.11613381028405,2230196.75335031,0.0,1.0
1996-10-29,24.25,24.25,24.0,24.12,86900,1.11018231744825,1.11018231744825,1.09873713891785,1.10423082461244,1898179.2151434,0.0,1.0
1996-10-30,24.0,24.375,24.0,24.25,62400,1.09873713891785,1.11590490671344,1.09873713891785,1.11018231744825,1363019.3673757,0.0,1.0
1996-10-31,24.25,24.25,24.0,24.125,18000,1.11018231744825,1.11018231744825,1.09873713891785,1.10445972818305,393178.663666067,0.0,1.0
1996-11-01,23.875,24.25,23.875,24.0,35700,1.09301454965265,1.11018231744825,1.09301454965265,1.09873713891785,779804.349604372,0.0,1.0
1996-11-04,24.0,24.25,23.88,24.25,22700,1.09873713891785,1.11018231744825,1.09324345322326,1.11018231744825,495841.981401098,0.0,1.0
1996-11-05,24.0,24.25,23.875,24.25,91100,1.09873713891785,1.11018231744825,1.09301454965265,1.11018231744825,1989920.90333216,0.0,1.0
1996-11-06,24.0,24.125,23.875,24.0,71200,1.09873713891785,1.10445972818305,1.09301454965265,1.09873713891785,1555240.04739023,0.0,1.0
1996-11-07,24.125,24.125,23.875,24.0,57100,1.10445972818305,1.10445972818305,1.09301454965265,1.09873713891785,1247250.09418514,0.0,1.0
1996-11-08,24.625,24.625,24.125,24.125,19000,1.12735008524384,1.12735008524384,1.10445972818305,1.10445972818305,415021.922758627,0.0,1.0
1996-11-11,24.5,24.62,24.12,24.38,65500,1.12162749597864,1.12712118167323,1.10423082461244,1.11613381028405,1430733.47056264,0.0,1.0
1996-11-12,24.5,24.625,24.125,24.375,32000,1.12162749597864,1.12735008524384,1.10445972818305,1.11590490671344,698984.290961899,0.0,1.0
1996-11-13,24.375,24.625,24.375,24.5,36900,1.11590490671344,1.12735008524384,1.11590490671344,1.12162749597864,806016.260515442,0.0,1.0
1996-11-14,24.875,25.0,24.375,24.625,113100,1.13879526377423,1.14451785303943,1.11590490671344,1.12735008524384,2470472.60336847,0.0,1.0
1996-11-15,24.625,24.875,24.5,24.875,47200,1.12735008524384,1.13879526377423,1.12162749597864,1.13879526377423,1031001.8291688,0.0,1.0
1996-11-18,24.38,24.5,24.25,24.5,38400,1.11613381028405,1.12162749597864,1.11018231744825,1.12162749597864,838781.149154279,0.0,1.0
1996-11-19,24.375,24.5,24.25,24.5,86200,1.11590490671344,1.12162749597864,1.11018231744825,1.12162749597864,1882888.93377862,0.0,1.0
1996-11-20,24.625,24.625,24.375,24.375,50700,1.12735008524384,1.12735008524384,1.11590490671344,1.11590490671344,1107453.23599276,0.0,1.0
1996-11-21,24.0,24.5,24.0,24.5,293300,1.09873713891785,1.12162749597864,1.09873713891785,1.12162749597864,6406627.89184766,0.0,1.0
1996-11-22,24.25,24.375,23.875,24.0,47600,1.11018231744825,1.11590490671344,1.09301454965265,1.09873713891785,1039739.13280582,0.0,1.0
1996-11-25,24.5,24.5,24.25,24.38,57600,1.12162749597864,1.12162749597864,1.11018231744825,1.11613381028405,1258171.72373142,0.0,1.0
1996-11-26,24.5,24.5,24.25,24.375,81900,1.12162749597864,1.12162749597864,1.11018231744825,1.11590490671344,1788962.91968061,0.0,1.0
1996-11-27,24.5,24.625,24.0,24.5,144800,1.12849460309688,1.13425222862288,1.10546410099286,1.12849460309688,3143657.03678553,0.15,1.0
1996-11-29,24.5,24.5,24.38,24.5,21600,1.12849460309688,1.12849460309688,1.12296728259191,1.12849460309688,468943.314879609,0.0,1.0
1996-12-02,24.12,24.5,24.12,24.5,89200,1.11099142149782,1.12849460309688,1.11099142149782,1.12849460309688,1936562.20774358,0.0,1.0
1996-12-03,25.38,25.5,24.12,24.12,493100,1.16902828679995,1.17455560730491,1.11099142149782,1.11099142149782,10705367.9892192,0.0,1.0
1996-12-04,25.12,25.88,25.12,25.25,66500,1.15705242570586,1.19205878890397,1.15705242570586,1.1630403562529,1443737.52034695,0.0,1.0
1996-12-05,25.88,26.12,25.38,25.38,82900,1.19205878890397,1.20311342991389,1.16902828679995,1.16902828679995,1799787.07423702,0.0,1.0
1996-12-06,25.5,25.75,25.12,25.38,95600,1.17455560730491,1.18607085835692,1.15705242570586,1.16902828679995,2075508.37511532,0.0,1.0
1996-12-09,25.75,25.75,25.38,25.5,78300,1.18607085835692,1.18607085835692,1.16902828679995,1.17455560730491,1699919.51643859,0.0,1.0
1996-12-10,25.75,26.0,25.62,25.62,58100,1.18607085835692,1.19758610940893,1.18008292780988,1.18008292780988,1261370.67567155,0.0,1.0
1996-12-11,25.62,25.62,25.38,25.5,38900,1.18008292780988,1.18008292780988,1.16902828679995,1.17455560730491,844532.173556334,0.0,1.0
1996-12-12,25.62,25.88,25.5,25.75,18200,1.18008292780988,1.19205878890397,1.17455560730491,1.18607085835692,395128.163463375,0.0,1.0
1996-12-13,25.25,25.38,25.12,25.12,57000,1.1630403562529,1.16902828679995,1.15705242570586,1.15705242570586,1237489.30315453,0.0,1.0
1996-12-16,26.12,26.12,25.25,25.25,83200,1.20311342991389,1.20311342991389,1.1630403562529,1.1630403562529,1806300.17583258,0.0,1.0
1996-12-17,24.75,26.12,24.5,25.88,832500,1.14000985414889,1.20311342991389,1.12849460309688,1.19205878890397,18073856.9276516,0.0,1.0
1996-12-18,24.75,25.0,24.75,24.75,253900,1.14000985414889,1.15152510520089,1.14000985414889,1.14000985414889,5512254.98370059,0.0,1.0
1996-12-19,24.75,25.12,24.75,24.88,84000,1.14000985414889,1.15705242570586,1.14000985414889,1.14599778469593,1823668.44675404,0.0,1.0
1996-12-20,25.25,25.38,24.75,25.0,111000,1.1630403562529,1.16902828679995,1.14000985414889,1.15152510520089,2409847.59035356,0.0,1.0
1996-12-23,25.25,25.38,25.0,25.12,41200,1.1630403562529,1.16902828679995,1.15152510520089,1.15705242570586,894465.952455557,0.0,1.0
1996-12-24,25.25,25.38,25.25,25.38,7300,1.1630403562529,1.16902828679995,1.1630403562529,1.16902828679995,158485.472158387,0.0,1.0
1996-12-26,25.5,25.75,25.25,25.25,123600,1.17455560730491,1.18607085835692,1.1630403562529,1.1630403562529,2683397.85736667,0.0,1.0
1996-12-27,25.75,25.75,25.62,25.62,20800,1.18607085835692,1.18607085835692,1.18008292780988,1.18008292780988,451575.043958144,0.0,1.0
1996-12-30,26.0,26.12,25.62,25.75,75200,1.19758610940893,1.20311342991389,1.18008292780988,1.18607085835692,1632617.4666179,0.0,1.0
1996-12-31,26.25,26.25,25.75,26.0,98700,1.20910136046094,1.20910136046094,1.18607085835692,1.19758610940893,2142810.424936,0.0,1.0
1997-01-02,25.88,25.88,25.5,25.88,91400,1.19205878890397,1.19205878890397,1.17455560730491,1.19205878890397,1984324.95277761,0.0,1.0
1997-01-03,26.0,26.13,25.75,26.0,30300,1.19758610940893,1.20357403995597,1.18607085835692,1.19758610940893,657823.261150565,0.0,1.0
1997-01-06,26.63,26.63,26.0,26.13,98300,1.22660454205999,1.22660454205999,1.19758610940893,1.20357403995597,2134126.28947527,0.0,1.0
1997-01-07,26.75,26.88,26.38,26.5,164800,1.23213186256496,1.238119793112,1.21508929100798,1.22061661151295,3577863.80982221,0.0,1.0
1997-01-08,26.5,26.88,26.25,26.88,121000,1.22061661151295,1.238119793112,1.20910136046094,1.238119793112,2626950.97687189,0.0,1.0
1997-01-09,26.75,26.75,26.5,26.5,161200,1.23213186256496,1.23213186256496,1.22061661151295,1.22061661151295,3499706.59067561,0.0,1.0
1997-01-10,26.63,26.63,26.25,26.5,45900,1.22660454205999,1.22660454205999,1.20910136046094,1.22061661151295,996504.544119175,0.0,1.0
1997-01-13,26.75,26.75,26.5,26.63,55000,1.23213186256496,1.23213186256496,1.22061661151295,1.22660454205999,1194068.62585086,0.0,1.0
1997-01-14,26.63,26.88,26.5,26.75,61100,1.22660454205999,1.238119793112,1.22061661151295,1.23213186256496,1326501.69162705,0.0,1.0
1997-01-15,26.75,26.75,26.5,26.75,25800,1.23213186256496,1.23213186256496,1.22061661151295,1.23213186256496,560126.737217312,0.0,1.0
1997-01-16,27.0,27.13,26.63,26.75,89000,1.24364711361697,1.24963504416401,1.22660454205999,1.23213186256496,1932220.1400132,0.0,1.0
1997-01-17,27.25,27.75,27.0,27.13,60100,1.25516236466897,1.27819286677299,1.24364711361697,1.24963504416401,1304791.35297522,0.0,1.0
1997-01-20,27.0,27.25,27.0,27.13,8600,1.24364711361697,1.25516236466897,1.24364711361697,1.24963504416401,186708.91240577,0.0,1.0
1997-01-21,27.13,27.25,26.75,26.75,71900,1.24963504416401,1.25516236466897,1.23213186256496,1.23213186256496,1560973.34906685,0.0,1.0
1997-01-22,27.5,27.5,26.75,26.88,72200,1.26667761572098,1.26667761572098,1.23213186256496,1.238119793112,1567486.45066241,0.0,1.0
1997-01-23,26.75,27.13,26.63,27.13,32100,1.23213186256496,1.24963504416401,1.22660454205999,1.24963504416401,696901.870723864,0.0,1.0
1997-01-24,26.25,26.5,26.13,26.38,39300,1.20910136046094,1.22061661151295,1.20357403995597,1.21508929100798,853216.309017069,0.0,1.0
1997-01-27,25.88,26.13,25.63,26.0,70700,1.19205878890397,1.20357403995597,1.18054353785196,1.19758610940893,1534920.94268465,0.0,1.0
1997-01-28,25.75,26.0,25.75,25.88,45800,1.18607085835692,1.19758610940893,1.18607085835692,1.19205878890397,994333.510253991,0.0,1.0
1997-01-29,25.88,26.25,25.88,25.88,47700,1.19205878890397,1.20910136046094,1.19205878890397,1.19205878890397,1035583.15369247,0.0,1.0
1997-01-30,25.88,25.88,25.75,25.88,39700,1.19205878890397,1.19205878890397,1.18607085835692,1.19205878890397,861900.4444778,0.0,1.0
1997-01-31,25.63,25.88,25.63,25.88,41700,1.18054353785196,1.19205878890397,1.18054353785196,1.19205878890397,905321.121781469,0.0,1.0
1997-02-03,25.5,25.63,25.25,25.63,198900,1.17455560730491,1.18054353785196,1.1630403562529,1.18054353785196,4318186.35784976,0.0,1.0
1997-02-04,25.13,25.5,24.88,25.38,84900,1.15751303574794,1.17455560730491,1.14599778469593,1.16902828679995,1843207.75154069,0.0,1.0
1997-02-05,23.88,25.0,23.88,25.0,88800,1.09993678048789,1.15152510520089,1.09993678048789,1.15152510520089,1927878.07228285,0.0,1.0
1997-02-06,24.38,24.38,23.75,23.88,73200,1.12296728259191,1.12296728259191,1.09394884994085,1.09993678048789,1589196.78931424,0.0,1.0
1997-02-07,24.88,25.0,24.5,24.5,88000,1.14599778469593,1.15152510520089,1.12849460309688,1.12849460309688,1910509.80136138,0.0,1.0
1997-02-10,25.0,25.13,24.75,25.0,137500,1.15152510520089,1.15751303574794,1.14000985414889,1.15152510520089,2985171.56462716,0.0,1.0
1997-02-11,25.13,25.25,25.0,25.13,31400,1.15751303574794,1.1630403562529,1.15152510520089,1.15751303574794,681704.633667582,0.0,1.0
1997-02-12,25.13,25.25,25.0,25.25,63900,1.15751303574794,1.1630403562529,1.15152510520089,1.1630403562529,1387290.63985218,0.0,1.0
1997-02-13,25.38,25.63,25.0,25.0,153700,1.16902828679995,1.18054353785196,1.15152510520089,1.15152510520089,3336879.05078685,0.0,1.0
1997-02-14,25.5,25.5,25.13,25.38,63400,1.17455560730491,1.17455560730491,1.15751303574794,1.16902828679995,1376435.47052627,0.0,1.0
1997-02-18,25.38,25.5,25.38,25.5,59300,1.16902828679995,1.17455560730491,1.16902828679995,1.17455560730491,1287423.08205374,0.0,1.0
1997-02-19,25.13,25.38,25.13,25.25,35600,1.15751303574794,1.16902828679995,1.15751303574794,1.1630403562529,772888.056005284,0.0,1.0
1997-02-20,25.0,25.25,25.0,25.13,63300,1.15152510520089,1.1630403562529,1.15152510520089,1.15751303574794,1374264.43666109,0.0,1.0
1997-02-21,25.25,25.25,25.0,25.13,33400,1.1630403562529,1.1630403562529,1.15152510520089,1.15751303574794,725125.310971252,0.0,1.0
1997-02-24,25.25,25.38,25.13,25.13,28200,1.1630403562529,1.16902828679995,1.15751303574794,1.15751303574794,612231.549981716,0.0,1.0
1997-02-25,25.38,25.38,25.13,25.25,49000,1.16902828679995,1.16902828679995,1.15751303574794,1.1630403562529,1063806.59393986,0.0,1.0
1997-02-26,25.13,25.5,25.0,25.38,62700,1.15751303574794,1.17455560730491,1.15152510520089,1.16902828679995,1361238.23346998,0.0,1.0
1997-02-27,25.0,25.13,25.0,25.0,25100,1.1584342558321,1.16445811396243,1.1584342558321,1.1584342558321,541679.423619313,0.15,1.0
1997-02-28,25.25,25.38,25.0,25.0,33100,1.17001859839042,1.17604245652075,1.1584342558321,1.1584342558321,714326.251864513,0.0,1.0
1997-03-03,25.0,25.25,25.0,25.13,32300,1.1584342558321,1.17001859839042,1.1584342558321,1.16445811396243,697061.569039993,0.0,1.0
1997-03-04,25.0,25.25,25.0,25.0,28300,1.1584342558321,1.17001859839042,1.1584342558321,1.1584342558321,610738.154917393,0.0,1.0
1997-03-05,25.5,25.5,25.0,25.0,84700,1.18160294094874,1.18160294094874,1.1584342558321,1.1584342558321,1827898.29404605,0.0,1.0
1997-03-06,25.63,25.63,25.38,25.63,104900,1.18762679907907,1.18762679907907,1.17604245652075,1.18762679907907,2263831.53536518,0.0,1.0
1997-03-07,25.88,26.13,25.75,26.0,51700,1.19921114163739,1.21079548419571,1.19318728350706,1.20477162606538,1115730.1275346,0.0,1.0
1997-03-10,26.13,26.25,25.88,26.13,41700,1.21079548419571,1.2163559686237,1.19921114163739,1.21079548419571,899921.592228103,0.0,1.0
1997-03-11,26.38,26.38,26.13,26.13,64500,1.22237982675403,1.22237982675403,1.21079548419571,1.21079548419571,1391965.05272692,0.0,1.0
1997-03-12,25.75,26.63,25.75,26.63,36500,1.19318728350706,1.23396416931235,1.19318728350706,1.23396416931235,787701.153868724,0.0,1.0
1997-03-13,25.88,26.13,25.75,25.75,75600,1.19921114163739,1.21079548419571,1.19318728350706,1.19318728350706,1631512.52691713,0.0,1.0
1997-03-14,26.0,26.25,25.88,25.88,23700,1.20477162606538,1.2163559686237,1.19921114163739,1.19921114163739,511466.228676405,0.0,1.0
1997-03-17,26.5,26.5,26.0,26.25,129000,1.22794031118203,1.22794031118203,1.20477162606538,1.2163559686237,2783930.10545383,0.0,1.0
1997-03-18,26.75,27.13,26.5,26.88,187100,1.23952465374035,1.25713285442899,1.22794031118203,1.24554851187067,4037777.69558459,0.0,1.0
1997-03-19,26.75,27.13,26.63,26.75,222900,1.23952465374035,1.25713285442899,1.23396416931235,1.23952465374035,4810372.25198186,0.0,1.0
1997-03-20,26.63,27.0,26.38,26.88,40400,1.23396416931235,1.25110899629867,1.22237982675403,1.24554851187067,871866.482638259,0.0,1.0
1997-03-21,26.75,26.88,26.5,26.75,72700,1.23952465374035,1.24554851187067,1.22794031118203,1.23952465374035,1568928.05167825,0.0,1.0
1997-03-24,27.0,27.0,26.63,26.88,60300,1.25110899629867,1.25110899629867,1.23396416931235,1.24554851187067,1301325.46789819,0.0,1.0
1997-03-25,26.0,27.0,26.0,26.75,93400,1.20477162606538,1.25110899629867,1.20477162606538,1.23952465374035,2015651.71976271,0.0,1.0
1997-03-26,26.0,26.25,25.63,25.75,323300,1.20477162606538,1.2163559686237,1.18762679907907,1.19318728350706,6977089.94645915,0.0,1.0
1997-03-27,25.88,26.75,25.88,26.13,126000,1.19921114163739,1.23952465374035,1.19921114163739,1.21079548419571,2719187.54486189,0.0,1.0
1997-03-31,26.5,26.5,25.88,25.88,112800,1.22794031118203,1.22794031118203,1.19921114163739,1.19921114163739,2434320.2782573,0.0,1.0
1997-04-01,25.63,26.13,25.63,26.13,63700,1.18762679907907,1.21079548419571,1.18762679907907,1.21079548419571,1374700.3699024,0.0,1.0
1997-04-02,25.88,26.13,25.5,25.5,60700,1.19921114163739,1.21079548419571,1.18160294094874,1.18160294094874,1309957.80931045,0.0,1.0
1997-04-03,26.13,26.38,25.88,25.88,81100,1.21079548419571,1.22237982675403,1.19921114163739,1.19921114163739,1750207.22133571,0.0,1.0
1997-04-04,26.13,26.25,25.63,25.88,50700,1.21079548419571,1.2163559686237,1.18762679907907,1.19921114163739,1094149.27400395,0.0,1.0
1997-04-07,26.0,26.25,26.0,26.25,37600,1.20477162606538,1.2163559686237,1.20477162606538,1.2163559686237,811440.09275244,0.0,1.0
1997-04-08,26.0,26.0,25.63,25.75,54300,1.20477162606538,1.20477162606538,1.18762679907907,1.19318728350706,1171840.3467143,0.0,1.0
1997-04-09,26.0,26.13,25.88,26.0,21800,1.20477162606538,1.21079548419571,1.19921114163739,1.20477162606538,470462.60696817,0.0,1.0
1997-04-10,25.88,26.13,25.75,25.75,31000,1.19921114163739,1.21079548419571,1.19318728350706,1.19318728350706,669006.459450148,0.0,1.0
1997-04-11,25.5,25.75,25.38,25.75,36000,1.18160294094874,1.19318728350706,1.17604245652075,1.19318728350706,776910.727103399,0.0,1.0
1997-04-14,25.63,25.63,25.25,25.5,62700,1.18762679907907,1.18762679907907,1.17001859839042,1.18160294094874,1353119.51637175,0.0,1.0
1997-04-15,25.75,26.25,25.75,25.88,41000,1.19318728350706,1.2163559686237,1.19318728350706,1.19921114163739,884814.994756649,0.0,1.0
1997-04-16,26.25,26.5,25.88,26.0,48200,1.2163559686237,1.22794031118203,1.19921114163739,1.20477162606538,1040197.14017733,0.0,1.0
1997-04-17,26.38,26.75,26.25,26.25,53100,1.22237982675403,1.23952465374035,1.2163559686237,1.2163559686237,1145943.32247751,0.0,1.0
1997-04-18,26.38,26.75,26.38,26.75,20500,1.22237982675403,1.23952465374035,1.22237982675403,1.23952465374035,442407.497378324,0.0,1.0
1997-04-21,26.38,26.75,26.13,26.25,78400,1.22237982675403,1.23952465374035,1.21079548419571,1.2163559686237,1691938.91680296,0.0,1.0
1997-04-22,26.63,26.63,26.25,26.25,145900,1.23396416931235,1.23396416931235,1.2163559686237,1.2163559686237,3148646.53012183,0.0,1.0
1997-04-23,26.38,27.25,26.25,26.63,209800,1.22237982675403,1.26269333885699,1.2163559686237,1.23396416931235,4527663.07073036,0.0,1.0
1997-04-24,26.13,26.88,26.13,26.38,78100,1.21079548419571,1.24554851187067,1.21079548419571,1.22237982675403,1685464.66074376,0.0,1.0
1997-04-25,26.0,26.25,25.88,26.0,88900,1.20477162606538,1.2163559686237,1.19921114163739,1.20477162606538,1918537.87887479,0.0,1.0
1997-04-28,26.25,26.5,26.0,26.0,43400,1.2163559686237,1.22794031118203,1.20477162606538,1.20477162606538,936609.043230211,0.0,1.0
1997-04-29,26.75,26.88,26.25,26.38,62800,1.23952465374035,1.24554851187067,1.2163559686237,1.22237982675403,1355277.60172481,0.0,1.0
1997-04-30,26.88,27.0,26.5,26.75,62600,1.24554851187067,1.25110899629867,1.22794031118203,1.23952465374035,1350961.43101869,0.0,1.0
1997-05-01,26.5,27.0,26.5,26.63,72700,1.22794031118203,1.25110899629867,1.22794031118203,1.23396416931235,1568928.05167824,0.0,1.0
1997-05-02,26.88,27.63,26.44,26.75,186000,1.24554851187067,1.28030153954564,1.22516006896803,1.23952465374035,4014038.7567009,0.0,1.0
1997-05-05,27.5,27.63,26.88,27.13,66000,1.27427768141531,1.28030153954564,1.24554851187067,1.25713285442899,1424336.3330229,0.0,1.0
1997-05-06,27.5,28.0,27.25,27.5,69400,1.27427768141531,1.29744636653195,1.26269333885699,1.27427768141531,1497711.23502711,0.0,1.0
1997-05-07,27.5,27.63,27.38,27.63,41700,1.27427768141531,1.28030153954564,1.26871719698732,1.28030153954564,899921.592228102,0.0,1.0
1997-05-08,27.5,28.13,27.25,27.63,61500,1.27427768141531,1.30347022466228,1.26269333885699,1.28030153954564,1327222.49213497,0.0,1.0
1997-05-09,26.13,28.0,25.88,27.5,417100,1.21079548419571,1.29744636653195,1.19921114163739,1.27427768141531,9001374.00763409,0.0,1.0
1997-05-12,26.63,26.63,26.0,26.0,409600,1.23396416931235,1.23396416931235,1.20477162606538,1.20477162606538,8839517.60615423,0.0,1.0
1997-05-13,26.75,26.88,26.63,26.75,109700,1.23952465374035,1.24554851187067,1.23396416931235,1.23952465374035,2367419.63231229,0.0,1.0
1997-05-14,27.25,27.38,26.88,27.0,52600,1.26269333885699,1.26871719698732,1.24554851187067,1.25110899629867,1135152.89571219,0.0,1.0
1997-05-15,27.0,27.5,26.88,27.13,49200,1.25110899629867,1.27427768141531,1.24554851187067,1.25713285442899,1061777.99370797,0.0,1.0
1997-05-16,27.25,27.25,27.0,27.13,105200,1.26269333885699,1.26269333885699,1.25110899629867,1.25713285442899,2270305.79142437,0.0,1.0
1997-05-19,28.0,28.0,27.25,27.25,62300,1.29744636653195,1.29744636653195,1.26269333885699,1.26269333885699,1344487.17495949,0.0,1.0
1997-05-20,27.75,28.0,27.5,27.75,142800,1.28586202397363,1.29744636653195,1.27427768141531,1.28586202397363,3081745.88417681,0.0,1.0
1997-05-21,28.0,28.13,27.5,27.88,81800,1.29744636653195,1.30347022466228,1.27427768141531,1.29188588210396,1765313.81880717,0.0,1.0
1997-05-22,27.88,28.13,27.88,28.0,27200,1.29188588210396,1.30347022466228,1.29188588210396,1.29744636653195,586999.216033677,0.0,1.0
1997-05-23,28.13,28.13,27.63,27.75,47000,1.30347022466228,1.30347022466228,1.28030153954564,1.28586202397363,1014300.11594055,0.0,1.0
1997-05-27,28.5,28.5,28.0,28.13,92500,1.32061505164859,1.32061505164859,1.29744636653195,1.30347022466228,1996228.95158512,0.0,1.0
1997-05-28,28.63,28.75,28.25,28.38,114100,1.32663890977892,1.33219939420691,1.30903070909027,1.3150545672206,2462375.38784716,0.0,1.0
1997-05-29,28.75,28.75,28.38,28.38,47800,1.33914999974191,1.33914999974191,1.32191572148436,1.32191572148436,1026210.65621092,0.15,1.0
1997-05-30,29.13,29.25,28.38,28.5,99500,1.35685006930371,1.36243956495481,1.32191572148436,1.32750521713546,2136149.79692442,0.0,1.0
1997-06-02,29.25,29.25,28.88,29.0,58600,1.36243956495481,1.36243956495481,1.34520528669726,1.35079478234836,1258074.15175649,0.0,1.0
1997-06-03,29.38,29.5,29.13,29.13,36300,1.36849485191016,1.37408434756126,1.35685006930371,1.35685006930371,779318.97113926,0.0,1.0
1997-06-04,29.38,29.5,29.13,29.25,38000,1.36849485191016,1.37408434756126,1.35685006930371,1.36243956495481,815816.002845506,0.0,1.0
1997-06-05,29.63,29.63,29.38,29.38,26700,1.38013963451662,1.38013963451662,1.36849485191016,1.36849485191016,573218.086209865,0.0,1.0
1997-06-06,29.63,30.13,29.5,29.75,77400,1.38013963451662,1.40342919972952,1.37408434756126,1.38572913016771,1661688.38474321,0.0,1.0
1997-06-09,29.5,29.63,29.38,29.63,37900,1.37408434756126,1.38013963451662,1.36849485191016,1.38013963451662,813669.11862749,0.0,1.0
1997-06-10,29.38,29.75,29.13,29.25,45300,1.36849485191016,1.38572913016771,1.35685006930371,1.36243956495481,972538.550760564,0.0,1.0
1997-06-11,30.13,30.38,29.5,29.88,77700,1.40342919972952,1.41507398233597,1.37408434756126,1.39178441712307,1668129.03739725,0.0,1.0
1997-06-12,30.75,30.75,30.0,30.38,71900,1.43230826059352,1.43230826059352,1.39737391277416,1.41507398233597,1543609.75275241,0.0,1.0
1997-06-13,30.75,30.75,30.38,30.75,46900,1.43230826059352,1.43230826059352,1.41507398233597,1.43230826059352,1006888.69824879,0.0,1.0
1997-06-16,30.25,30.75,30.13,30.63,40400,1.40901869538062,1.43230826059352,1.40342919972952,1.42671876494242,867341.224077848,0.0,1.0
1997-06-17,29.38,30.25,29.38,30.13,166400,1.36849485191016,1.40901869538062,1.36849485191016,1.40342919972952,3572415.33877611,0.0,1.0
1997-06-18,29.5,29.5,29.13,29.25,170800,1.37408434756126,1.37408434756126,1.35685006930371,1.36243956495481,3666878.24436874,0.0,1.0
1997-06-19,30.0,30.13,29.13,29.38,119500,1.39737391277416,1.40342919972952,1.35685006930371,1.36849485191016,2565526.64052731,0.0,1.0
1997-06-20,29.88,30.25,29.5,29.63,187200,1.39178441712307,1.40901869538062,1.37408434756126,1.38013963451662,4018967.25612311,0.0,1.0
1997-06-23,29.38,30.0,29.38,29.88,45100,1.36849485191016,1.39737391277416,1.36849485191016,1.39178441712307,968244.782324535,0.0,1.0
1997-06-24,29.75,30.0,29.38,29.44,145900,1.38572913016771,1.39737391277416,1.36849485191016,1.37128959973571,3132304.07408314,0.0,1.0
1997-06-25,29.81,30.06,29.69,29.88,45800,1.38852387799326,1.40016866059971,1.38293438234216,1.39178441712307,983272.971850634,0.0,1.0
1997-06-26,29.75,30.0,29.56,29.75,38300,1.38572913016771,1.39737391277416,1.37687909538681,1.38572913016771,822256.655499549,0.0,1.0
1997-06-27,30.25,30.25,29.5,30.0,112200,1.40901869538062,1.40901869538062,1.37408434756126,1.39737391277416,2408804.09261224,0.0,1.0
1997-06-30,30.06,30.44,29.88,30.25,53400,1.40016866059971,1.41786873016152,1.39178441712307,1.40901869538062,1146436.17241974,0.0,1.0
1997-07-01,31.0,31.0,30.0,30.0,110500,1.44395304319997,1.44395304319997,1.39737391277416,1.39737391277416,2372307.060906,0.0,1.0
1997-07-02,30.81,31.06,30.25,31.06,55200,1.43510300841907,1.44674779102552,1.40901869538062,1.44674779102552,1185080.08834399,0.0,1.0
1997-07-03,31.0,31.13,31.0,31.0,49100,1.44395304319997,1.45000833015532,1.44395304319997,1.44395304319997,1054120.15104511,0.0,1.0
1997-07-07,30.75,31.06,30.56,31.0,60300,1.43230826059352,1.44674779102552,1.42345822581262,1.44395304319997,1294571.18346273,0.0,1.0
1997-07-08,31.25,31.25,30.56,30.63,60200,1.45559782580642,1.45559782580642,1.42345822581262,1.42671876494242,1292424.29924472,0.0,1.0
1997-07-09,31.0,31.38,30.94,31.31,49100,1.44395304319997,1.46165311276178,1.44115829537442,1.45839257363197,1054120.15104511,0.0,1.0
1997-07-10,30.88,31.0,30.88,30.88,46200,1.43836354754887,1.44395304319997,1.43836354754887,1.43836354754887,991860.508722693,0.0,1.0
1997-07-11,30.5,31.13,30.31,30.88,64800,1.42066347798707,1.45000833015532,1.41181344320616,1.43836354754887,1391180.97327338,0.0,1.0
1997-07-14,30.81,30.94,30.56,30.63,61600,1.43510300841907,1.44115829537442,1.42345822581262,1.42671876494242,1322480.67829692,0.0,1.0
1997-07-15,30.75,30.88,30.5,30.75,40500,1.43230826059352,1.43836354754887,1.42066347798707,1.43230826059352,869488.108295865,0.0,1.0
1997-07-16,30.5,30.63,30.31,30.56,37300,1.42066347798707,1.42671876494242,1.41181344320616,1.42345822581262,800787.813319401,0.0,1.0
1997-07-17,30.0,30.44,30.0,30.0,60100,1.39737391277416,1.41786873016152,1.39737391277416,1.39737391277416,1290277.41502671,0.0,1.0
1997-07-18,29.94,30.5,29.81,30.13,90800,1.39457916494862,1.42066347798707,1.38852387799326,1.40342919972952,1949370.86995714,0.0,1.0
1997-07-21,29.5,29.81,29.31,29.56,36700,1.37408434756126,1.38852387799326,1.36523431278036,1.37687909538681,787906.508011316,0.0,1.0
1997-07-22,29.94,30.13,29.75,29.81,33300,1.39457916494862,1.40342919972952,1.38572913016771,1.38852387799326,714912.444598821,0.0,1.0
1997-07-23,30.0,30.0,29.88,29.94,33200,1.39737391277416,1.39737391277416,1.39178441712307,1.39457916494862,712765.560380811,0.0,1.0
1997-07-24,30.06,30.06,29.88,29.94,51800,1.40016866059971,1.40016866059971,1.39178441712307,1.39457916494862,1112086.0249315,0.0,1.0
1997-07-25,30.06,30.06,29.94,30.06,22000,1.40016866059971,1.40016866059971,1.39457916494862,1.40016866059971,472314.527963187,0.0,1.0
1997-07-28,30.06,30.06,29.88,30.06,45300,1.40016866059971,1.40016866059971,1.39178441712307,1.40016866059971,972538.550760563,0.0,1.0
1997-07-29,29.88,29.94,29.38,29.94,161700,1.39178441712307,1.39457916494862,1.36849485191016,1.39457916494862,3471511.78052941,0.0,1.0
1997-07-30,29.88,30.06,29.38,30.06,26000,1.39178441712307,1.40016866059971,1.36849485191016,1.40016866059971,558189.896683765,0.0,1.0
1997-07-31,29.75,29.75,29.5,29.69,72400,1.38572913016771,1.38572913016771,1.37408434756126,1.38293438234216,1554344.17384249,0.0,1.0
1997-08-01,29.75,29.75,29.25,29.75,227800,1.38572913016771,1.38572913016771,1.36243956495481,1.38572913016771,4890602.248637,0.0,1.0
1997-08-04,30.5,30.94,29.56,29.69,393800,1.42066347798707,1.44115829537442,1.37687909538681,1.38293438234216,8454430.05054102,0.0,1.0
1997-08-05,31.25,31.38,30.5,30.75,469900,1.45559782580642,1.46165311276178,1.42066347798707,1.43230826059352,10088208.9404501,0.0,1.0
1997-08-06,31.88,33.0,31.5,31.5,220500,1.48494267797468,1.53711130405158,1.46724260841287,1.46724260841287,4733879.70072193,0.0,1.0
1997-08-07,32.0,32.5,31.5,32.25,54300,1.49053217362578,1.51382173883868,1.46724260841287,1.50217695623223,1165758.13038186,0.0,1.0
1997-08-08,31.75,32.0,31.5,31.63,264300,1.47888739101932,1.49053217362578,1.46724260841287,1.47329789536823,5674214.98821229,0.0,1.0
1997-08-11,32.13,32.38,31.44,31.44,106000,1.49658746058113,1.50823224318758,1.46444786058732,1.46444786058732,2275697.27109535,0.0,1.0
1997-08-12,32.0,32.75,31.75,32.13,99100,1.49053217362578,1.52546652144513,1.47888739101932,1.49658746058113,2127562.26005235,0.0,1.0
1997-08-13,33.63,33.75,32.5,32.5,126300,1.56645615621984,1.57204565187093,1.51382173883868,1.51382173883868,2711514.76735229,0.0,1.0
1997-08-14,32.88,34.38,32.88,33.5,335900,1.53152180840048,1.60139050403919,1.53152180840048,1.56040086926448,7211384.08831067,0.0,1.0
1997-08-15,32.25,33.0,32.0,32.13,170900,1.50217695623223,1.53711130405158,1.49053217362578,1.49658746058113,3669025.12858674,0.0,1.0
1997-08-18,32.25,32.5,32.0,32.13,92800,1.50217695623223,1.51382173883868,1.49053217362578,1.49658746058113,1992308.55431744,0.0,1.0
1997-08-19,33.0,33.5,32.25,32.63,70900,1.53711130405158,1.56040086926448,1.50217695623223,1.51987702579403,1522140.91057227,0.0,1.0
1997-08-20,33.0,33.25,32.88,32.88,32400,1.53711130405158,1.54875608665803,1.53152180840048,1.53152180840048,695590.486636693,0.0,1.0
1997-08-21,33.13,34.13,33.13,33.25,161400,1.54316659100694,1.58974572143274,1.54316659100694,1.54875608665803,3465071.12787537,0.0,1.0
1997-08-22,32.88,33.13,32.38,33.13,47000,1.53152180840048,1.54316659100694,1.50823224318758,1.54316659100694,1009035.58246681,0.0,1.0
1997-08-25,33.0,33.0,32.63,33.0,84900,1.53711130405158,1.53711130405158,1.51987702579403,1.53711130405158,1822704.7010943,0.0,1.0
1997-08-26,32.88,33.0,32.63,33.0,21000,1.53152180840048,1.53711130405158,1.51987702579403,1.53711130405158,450845.685783043,0.0,1.0
1997-08-27,33.75,34.0,32.63,32.75,57000,1.57204565187093,1.58369043447739,1.51987702579403,1.52546652144513,1223724.00426826,0.0,1.0
1997-08-28,33.38,33.63,33.0,33.38,138100,1.56179824317726,1.57349535404587,1.54401863465697,1.56179824317726,2951583.54809137,0.15,1.0
1997-08-29,32.88,33.38,32.75,33.25,36800,1.53840402144003,1.56179824317726,1.53232152378835,1.55571574552558,786519.004849837,0.0,1.0
1997-09-02,34.13,34.13,32.63,32.88,122400,1.5968895757831,1.5968895757831,1.52670691057142,1.53840402144003,2616030.6030875,0.0,1.0
1997-09-03,35.25,35.5,34.13,34.5,166100,1.64929263247449,1.6609897433431,1.5968895757831,1.61420129986865,3550021.92134667,0.0,1.0
1997-09-04,35.13,36.0,35.0,35.13,85900,1.64367801925755,1.68438396508033,1.63759552160587,1.64367801925755,1835923.43795112,0.0,1.0
1997-09-05,34.88,35.25,34.75,35.0,71600,1.63198090838894,1.64929263247449,1.62589841073726,1.63759552160587,1530292.41161001,0.0,1.0
1997-09-08,35.25,35.75,35.0,35.0,128400,1.64929263247449,1.67268685421171,1.63759552160587,1.63759552160587,2744267.39735649,0.0,1.0
1997-09-09,35.25,35.5,35.25,35.25,83100,1.64929263247449,1.6609897433431,1.64929263247449,1.64929263247449,1776079.60062558,0.0,1.0
1997-09-10,34.88,35.5,34.88,35.38,64700,1.63198090838894,1.6609897433431,1.63198090838894,1.65537513012616,1382820.09820066,0.0,1.0
1997-09-11,34.88,34.88,34.63,34.75,89800,1.63198090838894,1.63198090838894,1.62028379752032,1.62589841073726,1919277.35422596,0.0,1.0
1997-09-12,34.88,35.0,34.0,34.88,56600,1.63198090838894,1.63759552160587,1.59080707813142,1.63198090838894,1209700.42593752,0.0,1.0
1997-09-15,34.63,34.88,34.5,34.88,61800,1.62028379752032,1.63198090838894,1.61420129986865,1.63198090838894,1320838.98097065,0.0,1.0
1997-09-16,35.63,35.63,34.75,34.88,117100,1.66707224099478,1.66707224099478,1.62589841073726,1.63198090838894,2502754.76814989,0.0,1.0
1997-09-17,35.63,35.63,35.13,35.63,61900,1.66707224099478,1.66707224099478,1.64367801925755,1.66707224099478,1322976.26087513,0.0,1.0
1997-09-18,35.38,36.13,35.38,35.75,112100,1.65537513012616,1.690466462732,1.65537513012616,1.67268685421171,2395890.77292573,0.0,1.0
1997-09-19,35.38,35.38,35.25,35.25,108400,1.65537513012616,1.65537513012616,1.64929263247449,1.64929263247449,2316811.41645985,0.0,1.0
1997-09-22,35.25,35.38,35.13,35.25,38400,1.64929263247449,1.65537513012616,1.64367801925755,1.64929263247449,820715.483321566,0.0,1.0
1997-09-23,34.88,35.25,34.75,35.13,29800,1.63198090838894,1.64929263247449,1.62589841073726,1.64367801925755,636909.411536008,0.0,1.0
1997-09-24,34.75,35.0,34.5,35.0,38600,1.62589841073726,1.63759552160587,1.61420129986865,1.63759552160587,824990.043130535,0.0,1.0
1997-09-25,35.0,35.0,34.38,34.75,50800,1.63759552160587,1.63759552160587,1.60858668665171,1.62589841073726,1085738.19147749,0.0,1.0
1997-09-26,34.88,35.13,34.75,35.0,53100,1.63198090838894,1.64367801925755,1.62589841073726,1.63759552160587,1134895.62928061,0.0,1.0
1997-09-29,35.0,35.0,34.5,34.75,18400,1.63759552160587,1.63759552160587,1.61420129986865,1.62589841073726,393259.502424919,0.0,1.0
1997-09-30,34.88,35.0,34.63,35.0,48100,1.63198090838894,1.63759552160587,1.62028379752032,1.63759552160587,1028031.63405644,0.0,1.0
1997-10-01,35.0,35.0,34.63,34.75,18900,1.63759552160587,1.63759552160587,1.62028379752032,1.62589841073726,403945.901947335,0.0,1.0
1997-10-02,35.0,35.25,34.63,35.0,116600,1.63759552160587,1.64929263247449,1.62028379752032,1.63759552160587,2492068.36862748,0.0,1.0
1997-10-03,35.13,35.38,34.88,35.13,50500,1.64367801925755,1.65537513012616,1.63198090838894,1.64367801925755,1079326.35176404,0.0,1.0
1997-10-06,35.38,35.5,35.13,35.25,55000,1.65537513012616,1.6609897433431,1.64367801925755,1.64929263247449,1175503.94746579,0.0,1.0
1997-10-07,35.75,35.75,35.25,35.5,67300,1.67268685421171,1.67268685421171,1.64929263247449,1.6609897433431,1438389.37571723,0.0,1.0
1997-10-08,35.25,35.75,35.13,35.75,42200,1.64929263247449,1.67268685421171,1.64367801925755,1.67268685421171,901932.11969193,0.0,1.0
1997-10-09,35.5,35.5,34.88,35.0,28900,1.6609897433431,1.6609897433431,1.63198090838894,1.63759552160587,617673.892395659,0.0,1.0
1997-10-10,35.38,35.5,35.13,35.25,80500,1.65537513012616,1.6609897433431,1.64367801925755,1.64929263247449,1720510.32310902,0.0,1.0
1997-10-13,35.38,35.63,35.25,35.63,26200,1.65537513012616,1.66707224099478,1.64929263247449,1.66707224099478,559967.334974614,0.0,1.0
1997-10-14,35.5,35.75,35.25,35.38,46600,1.6609897433431,1.67268685421171,1.64929263247449,1.65537513012616,995972.435489195,0.0,1.0
1997-10-15,36.0,36.0,35.5,35.5,96200,1.68438396508033,1.68438396508033,1.6609897433431,1.6609897433431,2056063.26811288,0.0,1.0
1997-10-16,34.5,36.0,34.5,35.88,47000,1.61420129986865,1.68438396508033,1.61420129986865,1.67876935186339,1004521.55510713,0.0,1.0
1997-10-17,34.25,34.88,34.0,34.38,91900,1.60250418900003,1.63198090838894,1.59080707813142,1.60858668665171,1964160.23222011,0.0,1.0
1997-10-20,36.0,36.0,34.13,34.13,113400,1.68438396508033,1.68438396508033,1.5968895757831,1.5968895757831,2423675.411684,0.0,1.0
1997-10-21,36.75,36.75,36.0,36.25,223700,1.71947529768617,1.71947529768617,1.68438396508033,1.69608107594894,4781095.14632902,0.0,1.0
1997-10-22,35.88,36.75,35.63,36.63,145100,1.67876935186339,1.71947529768617,1.66707224099478,1.71386068446923,3101193.1414052,0.0,1.0
1997-10-23,35.38,35.63,34.63,35.5,59500,1.65537513012616,1.66707224099478,1.62028379752032,1.6609897433431,1271681.54316754,0.0,1.0
1997-10-24,35.25,35.75,34.75,35.5,29900,1.64929263247449,1.67268685421171,1.62589841073726,1.6609897433431,639046.691440491,0.0,1.0
1997-10-27,32.38,35.25,32.38,35.13,60900,1.5150097997028,1.64929263247449,1.5150097997028,1.64367801925755,1301603.4618303,0.0,1.0
1997-10-28,34.75,34.75,31.25,31.75,118500,1.62589841073726,1.62589841073726,1.46213885857667,1.4855330803139,2532676.68681265,0.0,1.0
1997-10-29,35.63,35.88,34.0,34.5,120500,1.66707224099478,1.67876935186339,1.59080707813142,1.61420129986865,2575422.28490232,0.0,1.0
1997-10-30,35.13,35.5,34.88,35.13,117100,1.64367801925755,1.6609897433431,1.63198090838894,1.64367801925755,2502754.76814989,0.0,1.0
1997-10-31,35.0,35.63,35.0,35.13,129300,1.63759552160587,1.66707224099478,1.63759552160587,1.64367801925755,2763502.91649685,0.0,1.0
1997-11-03,35.13,35.75,34.5,35.38,534400,1.64367801925755,1.67268685421171,1.61420129986865,1.65537513012616,11421623.8095585,0.0,1.0
1997-11-04,34.63,35.0,34.63,34.75,73100,1.62028379752032,1.63759552160587,1.62028379752032,1.62589841073726,1562351.61017726,0.0,1.0
1997-11-05,35.75,36.0,34.63,34.63,368600,1.67268685421171,1.68438396508033,1.62028379752032,1.62028379752032,7878013.72792528,0.0,1.0
1997-11-06,36.06,36.06,35.44,35.75,137000,1.68719127168879,1.68719127168879,1.65818243673463,1.67268685421171,2928073.46914206,0.0,1.0
1997-11-07,34.81,36.0,34.38,36.0,188600,1.62870571734573,1.68438396508033,1.60858668665171,1.68438396508033,4030909.8998554,0.0,1.0
1997-11-10,35.81,36.13,34.56,34.56,103500,1.67549416082018,1.690466462732,1.61700860647711,1.61700860647711,2212084.70114017,0.0,1.0
1997-11-11,35.81,36.75,35.81,36.25,147900,1.67549416082018,1.71947529768617,1.67549416082018,1.69608107594894,3161036.97873073,0.0,1.0
1997-11-12,36.0,36.25,35.5,35.56,99700,1.68438396508033,1.69608107594894,1.6609897433431,1.66379704995157,2130868.0647698,0.0,1.0
1997-11-13,36.0,36.56,36.0,36.25,57300,1.68438396508033,1.71058549342602,1.68438396508033,1.69608107594894,1224661.3852689,0.0,1.0
1997-11-14,36.25,36.44,35.88,35.88,148500,1.69608107594894,1.70497088020909,1.67876935186339,1.67876935186339,3173860.65815763,0.0,1.0
1997-11-17,37.06,37.06,36.25,36.25,167900,1.73397971516325,1.73397971516325,1.69608107594894,1.69608107594894,3588492.95962737,0.0,1.0
1997-11-18,37.44,37.44,36.88,37.13,112800,1.75175932368354,1.75175932368354,1.72555779533784,1.73725490620646,2410851.73225711,0.0,1.0
1997-11-19,37.75,37.88,37.0,37.44,334800,1.76626374116062,1.7723462388123,1.73117240855478,1.75175932368354,7155613.12020993,0.0,1.0
1997-11-20,38.19,38.25,37.75,37.75,120500,1.78685065628938,1.78965796289785,1.76626374116062,1.76626374116062,2575422.28490232,0.0,1.0
1997-11-21,38.94,39.0,38.13,38.19,214200,1.82194198889522,1.82474929550369,1.78404334968091,1.78685065628938,4578053.55540312,0.0,1.0
1997-11-24,38.38,38.88,38.25,38.75,394700,1.79574046054953,1.81913468228675,1.78965796289785,1.81305218463507,8435843.78299537,0.0,1.0
1997-11-25,38.56,38.88,38.31,38.38,576600,1.80416238037493,1.81913468228675,1.79246526950631,1.79574046054953,12323555.9292504,0.0,1.0
1997-11-26,38.44,38.94,38.19,38.63,139200,1.80556603367916,1.82905154400277,1.79382327851736,1.81449052760213,2963529.38645877,0.15,1.0
1997-11-28,38.5,38.75,38.44,38.56,20200,1.80838429491799,1.8201270500798,1.80556603367916,1.81120255615683,430052.396598185,0.0,1.0
1997-12-01,38.75,38.94,38.44,38.75,232500,1.8201270500798,1.82905154400277,1.80556603367916,1.8201270500798,4949860.50539988,0.0,1.0
1997-12-02,38.69,38.94,38.5,38.69,127800,1.81730878884097,1.82905154400277,1.80838429491799,1.81730878884097,2720826.54877464,0.0,1.0
1997-12-03,38.0,38.75,37.5,38.75,143700,1.78489878459438,1.8201270500798,1.76141327427077,1.8201270500798,3059333.13817619,0.0,1.0
1997-12-04,38.13,38.25,37.88,38.25,49400,1.79100501727852,1.79664153975619,1.77926226211672,1.79664153975619,1051712.2966312,0.0,1.0
1997-12-05,37.56,38.13,37.5,38.13,56600,1.76423153550961,1.79100501727852,1.76141327427077,1.79100501727852,1204998.29937907,0.0,1.0
1997-12-08,37.75,37.88,37.56,37.56,161700,1.77315602943258,1.77926226211672,1.76423153550961,1.76423153550961,3442548.14504585,0.0,1.0
1997-12-09,37.5,37.81,37.31,37.81,42200,1.76141327427077,1.77597429067141,1.7524887803478,1.77597429067141,898426.293883336,0.0,1.0
1997-12-10,36.94,37.56,36.63,37.38,128700,1.73510950270833,1.76423153550961,1.72054848630769,1.75577675179311,2739987.29911813,0.0,1.0
1997-12-11,36.44,37.0,36.06,36.69,59400,1.71162399238472,1.73792776394716,1.69377500453878,1.72336674754652,1264609.52266991,0.0,1.0
1997-12-12,37.13,37.31,36.69,37.0,27200,1.7440339966313,1.7524887803478,1.72336674754652,1.73792776394716,579080.454825278,0.0,1.0
1997-12-15,37.25,37.5,37.13,37.5,81300,1.74967051910897,1.76141327427077,1.7440339966313,1.76141327427077,1730854.44769467,0.0,1.0
1997-12-16,36.75,37.5,36.63,37.25,637200,1.72618500878536,1.76141327427077,1.72054848630769,1.74967051910897,13565811.2431863,0.0,1.0
1997-12-17,36.0,36.88,36.0,36.75,146600,1.69095674329994,1.7322912414695,1.69095674329994,1.72618500878536,3121073.33372742,0.0,1.0
1997-12-18,35.75,36.06,34.75,36.06,287900,1.67921398813814,1.69377500453878,1.63224296749092,1.69377500453878,6129311.1376543,0.0,1.0
1997-12-19,35.94,36.0,34.75,35.56,99800,1.68813848206111,1.69095674329994,1.63224296749092,1.67028949421516,2124714.31586627,0.0,1.0
1997-12-22,35.19,35.94,35.06,35.94,58600,1.65291021657569,1.68813848206111,1.64680398389155,1.68813848206111,1247577.74458681,0.0,1.0
1997-12-23,34.81,35.94,34.81,35.38,91400,1.63506122872975,1.68813848206111,1.63506122872975,1.66183471049867,1945880.64599376,0.0,1.0
1997-12-24,33.94,34.88,33.94,34.88,128700,1.59419644076667,1.63834920017506,1.59419644076667,1.63834920017506,2739987.29911813,0.0,1.0
1997-12-26,34.38,34.38,33.94,34.0,35000,1.61486368985144,1.61486368985144,1.59419644076667,1.5970147020055,745140.291135469,0.0,1.0
1997-12-29,34.63,34.88,34.19,34.38,63200,1.62660644501325,1.63834920017506,1.60593919592847,1.61486368985144,1345510.46856461,0.0,1.0
1997-12-30,35.5,35.5,34.88,34.88,82100,1.66747123297633,1.66747123297633,1.63834920017506,1.63834920017506,1747886.22577777,0.0,1.0
1997-12-31,35.38,35.5,35.25,35.5,60700,1.66183471049867,1.66747123297633,1.65572847781453,1.66747123297633,1292286.16205494,0.0,1.0
1998-01-02,35.31,35.38,35.0,35.19,49300,1.65854673905336,1.66183471049867,1.64398572265272,1.65291021657569,1049583.32437081,0.0,1.0
1998-01-05,35.13,35.69,34.88,35.5,66800,1.65009195533686,1.6763957268993,1.63834920017506,1.66747123297633,1422153.46993855,0.0,1.0
1998-01-06,34.5,35.0,34.44,34.94,65400,1.62050021232911,1.64398572265272,1.61768195109028,1.64116746141389,1392347.85829313,0.0,1.0
1998-01-07,34.13,34.5,33.25,34.5,123100,1.60312093468964,1.62050021232911,1.56178643652009,1.62050021232911,2620764.85253646,0.0,1.0
1998-01-08,33.69,34.38,33.5,34.25,65400,1.58245368560486,1.61486368985144,1.57352919168189,1.60875745716731,1392347.85829313,0.0,1.0
1998-01-09,31.19,33.75,31.0,33.56,155400,1.46502613398681,1.5852719468437,1.45610164006384,1.57634745292072,3308422.89264148,0.0,1.0
1998-01-12,32.63,32.94,30.69,30.69,223300,1.53266440371881,1.54722542011945,1.4415406236632,1.4415406236632,4753995.05744428,0.0,1.0
1998-01-13,32.0,32.88,31.94,32.5,168100,1.50307266071106,1.54440715888061,1.50025439947223,1.52655817103467,3578802.36971063,0.0,1.0
1998-01-14,30.94,32.13,30.69,32.0,372800,1.45328337882501,1.5091788933952,1.4415406236632,1.50307266071106,7936808.5867229,0.0,1.0
1998-01-15,30.94,31.0,29.81,30.69,296000,1.45328337882501,1.45610164006384,1.40020612549365,1.4415406236632,6301757.89074565,0.0,1.0
1998-01-16,31.69,32.06,30.94,31.0,57400,1.48851164431042,1.50589092194989,1.45328337882501,1.45610164006384,1222030.07746217,0.0,1.0
1998-01-20,31.19,31.88,30.88,31.88,121100,1.46502613398681,1.49743613823339,1.45046511758617,1.49743613823339,2578185.40732872,0.0,1.0
1998-01-21,32.0,32.38,31.19,31.19,133400,1.50307266071106,1.520921648557,1.46502613398681,1.46502613398681,2840048.99535632,0.0,1.0
1998-01-22,30.5,31.88,30.0,31.75,342900,1.43261612974023,1.49743613823339,1.40913061941662,1.49132990554925,7300245.88086718,0.0,1.0
1998-01-23,30.63,31.5,30.63,30.63,168900,1.43872236242437,1.47958715038745,1.43872236242437,1.43872236242437,3595834.14779372,0.0,1.0
1998-01-26,31.31,31.31,30.81,30.88,60700,1.47066265646448,1.47066265646448,1.44717714614087,1.45046511758617,1292286.16205494,0.0,1.0
1998-01-27,31.0,31.38,30.59,31.31,227700,1.45610164006384,1.47395062790978,1.43684352159848,1.47066265646448,4847669.83690131,0.0,1.0
1998-01-28,31.75,32.0,30.94,30.94,147600,1.49132990554925,1.50307266071106,1.45328337882501,1.45328337882501,3142363.05633129,0.0,1.0
1998-01-29,32.25,32.5,31.63,31.63,66500,1.51481541587286,1.52655817103467,1.48569338307159,1.48569338307159,1415766.55315739,0.0,1.0
1998-01-30,32.5,32.5,32.0,32.25,109300,1.52655817103467,1.52655817103467,1.50307266071106,1.51481541587286,2326966.68060304,0.0,1.0
1998-02-02,32.0,32.94,31.63,32.75,122100,1.50307266071106,1.54722542011945,1.48569338307159,1.53830092619648,2599475.12993259,0.0,1.0
1998-02-03,32.5,32.63,31.88,32.13,213500,1.52655817103467,1.53266440371881,1.49743613823339,1.5091788933952,4545355.77592635,0.0,1.0
1998-02-04,32.56,32.56,32.19,32.19,84000,1.5293764322735,1.5293764322735,1.51199715463403,1.51199715463403,1788336.69872512,0.0,1.0
1998-02-05,32.44,32.94,31.81,32.44,123300,1.52373990979584,1.54722542011945,1.49414816678809,1.52373990979584,2625022.79705722,0.0,1.0
1998-02-06,32.13,32.31,31.69,32.06,86600,1.5091788933952,1.5176336771117,1.48851164431042,1.50589092194989,1843689.97749518,0.0,1.0
1998-02-09,32.19,32.88,31.94,32.38,93300,1.51199715463403,1.54440715888061,1.50025439947223,1.520921648557,1986331.11894112,0.0,1.0
1998-02-10,32.06,32.75,32.0,32.0,48300,1.50589092194989,1.53830092619648,1.50307266071106,1.50307266071106,1028293.60176695,0.0,1.0
1998-02-11,32.13,32.5,31.63,32.25,87800,1.5091788933952,1.52655817103467,1.48569338307159,1.51481541587286,1869237.64461983,0.0,1.0
1998-02-12,31.88,32.06,31.5,32.06,78200,1.49743613823339,1.50589092194989,1.47958715038745,1.50589092194989,1664856.30762268,0.0,1.0
1998-02-13,31.94,32.31,31.88,31.94,39000,1.50025439947223,1.5176336771117,1.49743613823339,1.50025439947223,830299.181550947,0.0,1.0
1998-02-17,32.19,32.75,32.06,32.13,116600,1.51199715463403,1.53830092619648,1.50589092194989,1.5091788933952,2482381.6556113,0.0,1.0
1998-02-18,32.31,32.5,32.13,32.5,54400,1.5176336771117,1.52655817103467,1.5091788933952,1.52655817103467,1158160.90965055,0.0,1.0
1998-02-19,32.19,32.31,31.75,32.31,62400,1.51199715463403,1.5176336771117,1.49132990554925,1.5176336771117,1328478.69048152,0.0,1.0
1998-02-20,32.19,32.44,31.94,32.44,45600,1.51199715463403,1.52373990979584,1.50025439947223,1.52373990979584,970811.350736495,0.0,1.0
1998-02-23,32.25,32.25,31.81,32.13,198600,1.51481541587286,1.51481541587286,1.49414816678809,1.5091788933952,4228138.90912869,0.0,1.0
1998-02-24,32.25,32.44,32.0,32.25,67900,1.51481541587286,1.52373990979584,1.50307266071106,1.51481541587286,1445572.16480281,0.0,1.0
1998-02-25,32.69,33.0,32.25,32.31,64500,1.53548266495764,1.55004368135828,1.51481541587286,1.5176336771117,1373187.10794965,0.0,1.0
1998-02-26,32.81,32.81,32.31,32.69,76400,1.54816484053239,1.54816484053239,1.52457195969526,1.54250254913148,1619132.49440414,0.15,1.0
1998-02-27,32.63,32.69,32.25,32.69,29200,1.53967140343103,1.54250254913148,1.52174081399481,1.54250254913148,618830.743934565,0.0,1.0
1998-03-02,32.88,32.94,32.5,32.5,91500,1.55146784384959,1.55429898955004,1.53353725441337,1.53353725441337,1939144.28321962,0.0,1.0
1998-03-03,33.0,33.19,32.0,32.0,23600,1.5571301352505,1.56609542996861,1.50994437357624,1.50994437357624,500150.875234787,0.0,1.0
1998-03-04,32.75,33.44,32.75,33.0,50100,1.54533369483194,1.57789187038717,1.54533369483194,1.5571301352505,1061760.9681891,0.0,1.0
1998-03-05,32.81,32.84,32.44,32.63,54100,1.54816484053239,1.54958041338262,1.53070610871292,1.53967140343103,1146532.30297466,0.0,1.0
1998-03-06,33.13,33.44,32.81,32.94,209100,1.56326428426815,1.57789187038717,1.54816484053239,1.55429898955004,4431421.52591501,0.0,1.0
1998-03-09,32.5,32.94,32.06,32.75,91000,1.53353725441337,1.55429898955004,1.5127755192767,1.54533369483194,1928547.86637143,0.0,1.0
1998-03-10,33.19,33.44,32.5,33.0,88200,1.56609542996861,1.57789187038717,1.53353725441337,1.5571301352505,1869207.93202153,0.0,1.0
1998-03-11,33.25,33.75,33.19,33.44,39200,1.56892657566906,1.59251945650619,1.56609542996861,1.57789187038717,830759.080898462,0.0,1.0
1998-03-12,32.81,33.56,32.5,33.25,79900,1.54816484053239,1.58355416178808,1.53353725441337,1.56892657566906,1693307.41234151,0.0,1.0
1998-03-13,32.63,33.0,32.25,32.81,96500,1.53967140343103,1.5571301352505,1.52174081399481,1.54816484053239,2045108.45170156,0.0,1.0
1998-03-16,32.63,32.81,32.31,32.63,59600,1.53967140343103,1.54816484053239,1.52457195969526,1.53967140343103,1263092.8883048,0.0,1.0
1998-03-17,32.69,33.44,32.44,32.44,73200,1.54250254913148,1.57789187038717,1.53070610871292,1.53070610871292,1551315.4265757,0.0,1.0
1998-03-18,32.38,33.13,32.19,32.69,50300,1.52787496301246,1.56326428426815,1.51890966829435,1.54250254913148,1065999.53492838,0.0,1.0
1998-03-19,31.88,32.31,31.75,32.31,15200,1.50428208217533,1.52457195969526,1.49814793315768,1.52457195969526,322131.072185117,0.0,1.0
1998-03-20,31.5,31.75,31.25,31.75,155700,1.48635149273911,1.49814793315768,1.47455505232055,1.49814793315768,3299724.20652782,0.0,1.0
1998-03-23,31.88,32.13,31.31,31.31,73900,1.50428208217533,1.5160785225939,1.477386198021,1.477386198021,1566150.41016317,0.0,1.0
1998-03-24,31.75,32.0,31.38,32.0,244300,1.49814793315768,1.50994437357624,1.4806892013382,1.50994437357624,5177409.2720279,0.0,1.0
1998-03-25,32.38,32.63,31.69,31.69,328600,1.52787496301246,1.53967140343103,1.49531678745722,1.49531678745722,6963965.15263352,0.0,1.0
1998-03-26,32.5,32.63,32.38,32.5,72000,1.53353725441337,1.53967140343103,1.52787496301246,1.53353725441337,1525884.02614003,0.0,1.0
1998-03-27,32.75,33.0,32.5,32.63,106900,1.54533369483194,1.5571301352505,1.53353725441337,1.53967140343103,2265513.92214401,0.0,1.0
1998-03-30,32.75,32.75,32.25,32.31,46000,1.54533369483194,1.54533369483194,1.52174081399481,1.52457195969526,974870.350033904,0.0,1.0
1998-03-31,32.75,32.88,32.38,32.75,81300,1.54533369483194,1.55146784384959,1.52787496301246,1.54533369483194,1722977.37951644,0.0,1.0
1998-04-01,33.25,33.25,32.38,32.75,117400,1.56892657566906,1.56892657566906,1.52787496301246,1.54533369483194,2488038.67595611,0.0,1.0
1998-04-02,33.69,33.81,33.06,33.06,73000,1.58968831080574,1.59535060220665,1.55996128095096,1.55996128095096,1547076.85983642,0.0,1.0
1998-04-03,33.81,33.81,33.38,33.69,137900,1.59535060220665,1.59535060220665,1.57506072468672,1.58968831080574,2922491.76673208,0.0,1.0
1998-04-06,33.44,33.88,32.63,33.81,102700,1.57789187038717,1.59865360552385,1.53967140343103,1.59535060220665,2176504.02061918,0.0,1.0
1998-04-07,33.44,33.69,32.75,33.44,52200,1.57789187038717,1.58968831080574,1.54533369483194,1.57789187038717,1106265.91895152,0.0,1.0
1998-04-08,34.19,34.5,33.56,33.88,221300,1.61328119164287,1.62790877776189,1.58355416178808,1.59865360552385,4689974.09701094,0.0,1.0
1998-04-09,35.56,35.75,34.63,34.63,376000,1.6779256851366,1.68689097985471,1.63404292677954,1.63404292677954,7968505.46984237,0.0,1.0
1998-04-13,35.31,35.63,34.63,35.56,260900,1.66612924471804,1.6812286884538,1.63404292677954,1.6779256851366,5529210.31138795,0.0,1.0
1998-04-14,35.0,35.25,34.88,35.25,51700,1.65150165859902,1.66329809901758,1.6458393671981,1.66329809901758,1095669.50210332,0.0,1.0
1998-04-15,35.06,35.06,34.56,34.81,82900,1.65433280429947,1.65433280429947,1.63073992346234,1.64253636388091,1756885.91343067,0.0,1.0
1998-04-16,35.5,35.5,35.0,35.06,181800,1.67509453943614,1.67509453943614,1.65150165859902,1.65433280429947,3852857.16600358,0.0,1.0
1998-04-17,35.94,35.94,35.19,35.38,185200,1.69585627457282,1.69585627457282,1.66046695331712,1.66943224803523,3924912.80057129,0.0,1.0
1998-04-20,35.88,35.88,35.5,35.69,72000,1.69302512887236,1.69302512887236,1.67509453943614,1.68405983415425,1525884.02614003,0.0,1.0
1998-04-21,35.94,35.94,35.38,35.63,37600,1.69585627457282,1.69585627457282,1.66943224803523,1.6812286884538,796850.546984236,0.0,1.0
1998-04-22,40.13,40.38,35.56,35.94,520300,1.89356461598796,1.90536105640652,1.6779256851366,1.69585627457282,11026631.3722313,0.0,1.0
1998-04-23,40.19,40.25,38.56,40.25,375500,1.89639576168841,1.89922690738887,1.81948297015937,1.89922690738887,7957909.05299418,0.0,1.0
1998-04-24,39.0,40.94,38.5,40.0,313300,1.84024470529605,1.93178508294411,1.81665182445892,1.8874304669703,6639714.79707875,0.0,1.0
1998-04-27,38.81,39.25,37.88,38.75,201900,1.83127941057794,1.85204114571461,1.78739665222088,1.82844826487748,4278833.12330099,0.0,1.0
1998-04-28,38.88,38.94,38.38,38.88,77700,1.83458241389513,1.83741355959559,1.81098953305801,1.83458241389513,1646683.17820945,0.0,1.0
1998-04-29,38.5,38.94,38.5,38.63,61900,1.81665182445892,1.83741355959559,1.81665182445892,1.82278597347657,1311836.40580649,0.0,1.0
1998-04-30,38.63,38.94,38.56,38.75,59400,1.82278597347657,1.83741355959559,1.81948297015937,1.82844826487748,1258854.32156552,0.0,1.0
1998-05-01,38.94,38.94,38.5,38.63,67700,1.83741355959559,1.83741355959559,1.81665182445892,1.82278597347657,1434754.84124555,0.0,1.0
1998-05-04,38.63,39.13,38.56,38.81,99500,1.82278597347657,1.8463788543137,1.81948297015937,1.83127941057794,2108686.95279073,0.0,1.0
1998-05-05,38.25,38.94,38.19,38.63,58900,1.80485538404035,1.83741355959559,1.8020242383399,1.82278597347657,1248257.90471733,0.0,1.0
1998-05-06,38.13,38.44,37.63,38.31,115000,1.79919309263944,1.81382067875846,1.77560021180231,1.80768652974081,2437175.87508477,0.0,1.0
1998-05-07,37.31,37.75,37.13,37.75,39600,1.76050076806655,1.78126250320322,1.75200733096518,1.78126250320322,839236.214377016,0.0,1.0
1998-05-08,37.81,37.94,37.06,37.31,94600,1.78409364890368,1.79022779792133,1.74870432764799,1.76050076806655,2004842.06767843,0.0,1.0
1998-05-11,37.94,38.13,37.69,37.69,148100,1.79022779792133,1.79919309263944,1.77843135750277,1.77843135750277,3138658.67043526,0.0,1.0
1998-05-12,37.88,38.06,37.56,38.0,68500,1.78739665222088,1.79589008932224,1.77229720848511,1.79305894362179,1451709.10820266,0.0,1.0
1998-05-13,38.19,38.31,37.69,37.88,79200,1.8020242383399,1.80768652974081,1.77843135750277,1.78739665222088,1678472.42875403,0.0,1.0
1998-05-14,37.88,38.25,37.75,38.13,84600,1.78739665222088,1.80485538404035,1.78126250320322,1.79919309263944,1792913.73071453,0.0,1.0
1998-05-15,37.69,37.88,37.31,37.88,75900,1.77843135750277,1.78739665222088,1.76050076806655,1.78739665222088,1608536.07755594,0.0,1.0
1998-05-18,37.25,37.44,36.88,37.44,87300,1.75766962236609,1.7666349170842,1.74021089054662,1.7666349170842,1850134.38169479,0.0,1.0
1998-05-19,37.88,38.0,37.25,37.38,78200,1.78739665222088,1.79305894362179,1.75766962236609,1.76380377138375,1657279.59505764,0.0,1.0
1998-05-20,38.12,38.19,37.5,37.62,58400,1.7987212350227,1.8020242383399,1.76946606278466,1.77512835418557,1237661.48786913,0.0,1.0
1998-05-21,38.06,38.06,37.63,38.0,297500,1.79589008932224,1.79589008932224,1.77560021180231,1.79305894362179,6304868.02467582,0.0,1.0
1998-05-22,37.63,37.94,37.44,37.75,45400,1.77560021180231,1.79022779792133,1.7666349170842,1.78126250320322,962154.649816075,0.0,1.0
1998-05-26,39.0,39.44,37.63,37.63,507600,1.84024470529605,1.86100644043272,1.77560021180231,1.77560021180231,10757482.3842872,0.0,1.0
1998-05-27,38.75,39.5,38.5,39.0,205300,1.82844826487748,1.86383758613317,1.81665182445892,1.84024470529605,4350888.75786872,0.0,1.0
1998-05-28,39.63,39.75,38.56,38.56,109300,1.87704959940197,1.88273332264013,1.82636973386172,1.82636973386172,2307642.27081695,0.15,1.0
1998-05-29,39.44,40.0,38.94,39.69,164100,1.86805037094155,1.89457441271962,1.84436819078255,1.87989146102105,3464630.34438299,0.0,1.0
1998-06-01,39.5,39.81,38.94,39.38,64300,1.87089223256063,1.8855751842592,1.84436819078255,1.86520850932247,1357560.82354556,0.0,1.0
1998-06-02,39.0,39.81,38.63,39.25,76500,1.84721005240163,1.8855751842592,1.82968523908398,1.85905114248113,1615138.46036136,0.0,1.0
1998-06-03,38.88,39.5,38.88,39.5,74400,1.84152632916347,1.87089223256063,1.84152632916347,1.87089223256063,1570801.32615537,0.0,1.0
1998-06-04,39.31,39.31,38.25,38.88,201000,1.86189300410021,1.86189300410021,1.81168678216314,1.84152632916347,4243697.13114553,0.0,1.0
1998-06-05,40.06,40.13,39.44,39.5,79700,1.8974162743387,1.90073177956096,1.86805037094155,1.87089223256063,1682699.80772288,0.0,1.0
1998-06-08,40.38,40.5,39.75,39.81,57300,1.91257286964046,1.91825659287862,1.88273332264013,1.8855751842592,1209770.37619223,0.0,1.0
1998-06-09,40.0,40.25,39.63,40.13,51900,1.89457441271962,1.90641550279912,1.87704959940197,1.90073177956096,1095760.60251967,0.0,1.0
1998-06-10,39.94,40.0,39.38,39.62,143500,1.89173255110054,1.89457441271962,1.86520850932247,1.87657595579879,3029704.17074321,0.0,1.0
1998-06-11,39.0,40.25,38.44,39.88,72800,1.84721005240163,1.90641550279912,1.82068601062356,1.88889068948146,1537020.6524746,0.0,1.0
1998-06-12,40.06,40.06,38.13,38.75,128400,1.8974162743387,1.8974162743387,1.80600305892498,1.83536896232213,2710899.06288103,0.0,1.0
1998-06-15,38.88,39.5,38.75,39.5,138400,1.84152632916347,1.87089223256063,1.83536896232213,1.87089223256063,2922028.27338579,0.0,1.0
1998-06-16,38.81,39.38,38.69,38.94,191200,1.83821082394121,1.86520850932247,1.83252710070306,1.84436819078255,4036790.50485089,0.0,1.0
1998-06-17,40.0,40.0,38.88,38.88,191600,1.89457441271962,1.89457441271962,1.84152632916347,1.84152632916347,4045235.67327107,0.0,1.0
1998-06-18,40.31,40.75,39.81,40.0,184800,1.9092573644182,1.93009768295812,1.8855751842592,1.89457441271962,3901667.81012783,0.0,1.0
1998-06-19,40.0,40.31,39.88,40.25,204500,1.89457441271962,1.9092573644182,1.88889068948146,1.90641550279912,4317592.3548222,0.0,1.0
1998-06-22,39.63,40.0,39.38,40.0,126600,1.87704959940197,1.89457441271962,1.86520850932247,1.89457441271962,2672895.80499017,0.0,1.0
1998-06-23,39.0,39.75,38.5,39.56,56100,1.84721005240163,1.88273332264013,1.82352787224264,1.87373409417971,1184434.87093167,0.0,1.0
1998-06-24,39.06,39.38,38.75,39.0,69600,1.85005191402071,1.86520850932247,1.83536896232213,1.84721005240163,1469459.30511308,0.0,1.0
1998-06-25,38.94,39.0,38.69,38.94,98200,1.84436819078255,1.84721005240163,1.83252710070306,1.84436819078255,2073288.84715668,0.0,1.0
1998-06-26,39.69,39.94,39.0,39.0,103000,1.87989146102105,1.89173255110054,1.84721005240163,1.84721005240163,2174630.86819895,0.0,1.0
1998-06-29,39.75,40.19,39.69,39.88,156500,1.88273332264013,1.90357364118004,1.87989146102105,1.88889068948146,3304172.14439938,0.0,1.0
1998-06-30,40.19,40.31,39.69,39.69,197500,1.90357364118004,1.9092573644182,1.87989146102105,1.87989146102105,4169801.90746887,0.0,1.0
1998-07-01,40.56,40.81,39.88,40.19,214500,1.9210984544977,1.9329395445772,1.88889068948146,1.90357364118004,4528721.56532695,0.0,1.0
1998-07-02,42.94,42.94,40.38,40.38,218000,2.03382563205452,2.03382563205452,1.91257286964046,1.91257286964046,4602616.7890036,0.0,1.0
1998-07-06,42.94,43.63,42.5,43.19,146200,2.03382563205452,2.06650704067393,2.0129853135146,2.04566672213401,3086709.05757948,0.0,1.0
1998-07-07,43.75,44.25,42.94,42.94,271000,2.07219076391209,2.09587294407108,2.03382563205452,2.03382563205452,5721601.6046788,0.0,1.0
1998-07-08,43.5,43.81,42.94,43.81,69700,2.06034967383259,2.07503262553117,2.03382563205452,2.07503262553117,1471570.59721813,0.0,1.0
1998-07-09,43.06,44.0,42.5,43.75,41300,2.03950935529267,2.08403185399159,2.0129853135146,2.07219076391209,871963.639384632,0.0,1.0
1998-07-10,43.25,43.25,42.25,43.13,86900,2.04850858375309,2.04850858375309,2.0011442234351,2.04282486051493,1834712.83928631,0.0,1.0
1998-07-13,43.31,43.88,42.94,43.25,96000,2.05135044537217,2.07834813075343,2.03382563205452,2.04850858375309,2026840.42084563,0.0,1.0
1998-07-14,46.0,46.0,43.0,43.06,245400,2.17876057462757,2.17876057462757,2.03666749367359,2.03950935529267,5181110.82578663,0.0,1.0
1998-07-15,45.38,45.94,45.38,45.75,383500,2.14939467123041,2.17591871300849,2.14939467123041,2.16691948454807,8096805.22285729,0.0,1.0
1998-07-16,45.75,45.94,45.31,45.63,99600,2.16691948454807,2.17591871300849,2.14607916600815,2.16123576130991,2102846.93662734,0.0,1.0
1998-07-17,45.19,45.75,44.81,45.75,108300,2.14039544276999,2.16691948454807,2.12239698584916,2.16691948454807,2286529.34976648,0.0,1.0
1998-07-20,43.69,44.75,43.63,44.75,110900,2.06934890229301,2.11955512423008,2.06650704067393,2.11955512423008,2341422.94449771,0.0,1.0
1998-07-21,43.5,43.75,43.25,43.75,214100,2.06034967383259,2.07219076391209,2.04850858375309,2.07219076391209,4520276.39690676,0.0,1.0
1998-07-22,44.31,44.69,43.31,43.56,186400,2.09871480569016,2.116713262611,2.05135044537217,2.06319153545167,3935448.4838086,0.0,1.0
1998-07-23,43.81,44.81,43.63,44.5,88900,2.07503262553117,2.12239698584916,2.06650704067393,2.10771403415058,1876938.68138725,0.0,1.0
1998-07-24,43.81,44.06,43.25,43.81,66200,2.07503262553117,2.08687371561066,2.04850858375309,2.07503262553117,1397675.37354146,0.0,1.0
1998-07-27,43.75,43.75,42.5,43.56,71000,2.07219076391209,2.07219076391209,2.0129853135146,2.06319153545167,1499017.39458374,0.0,1.0
1998-07-28,43.63,44.13,43.0,44.0,119900,2.06650704067393,2.09018922083292,2.03666749367359,2.08403185399159,2531439.23395199,0.0,1.0
1998-07-29,43.5,43.94,42.81,43.63,77900,2.06034967383259,2.08118999237251,2.02766826521318,2.06650704067393,1644696.54983203,0.0,1.0
1998-07-30,43.75,44.0,43.25,43.63,59700,2.07219076391209,2.08403185399159,2.04850858375309,2.06650704067393,1260441.38671337,0.0,1.0
1998-07-31,43.31,44.5,43.25,43.75,230600,2.05135044537217,2.10771403415058,2.04850858375309,2.07219076391209,4868639.59423961,0.0,1.0
1998-08-03,42.75,43.38,42.25,43.38,67800,2.0248264035941,2.05466595059443,2.0011442234351,2.05466595059443,1431456.04722222,0.0,1.0
1998-08-04,41.06,44.03,40.94,43.25,249400,1.94478063465669,2.08545278480113,1.93909691141853,2.04850858375309,5265562.50998855,0.0,1.0
1998-08-05,40.88,41.56,39.56,41.31,156600,1.93625504979945,1.96846281481569,1.87373409417971,1.95662172473619,3306283.43650444,0.0,1.0
1998-08-06,41.75,41.81,40.38,41.0,114800,1.97746204327611,1.98030390489519,1.91257286964046,1.94193877303761,2423763.33659456,0.0,1.0
1998-08-07,42.13,42.75,41.75,41.75,137200,1.99546050019694,2.0248264035941,1.97746204327611,1.97746204327611,2896692.76812522,0.0,1.0
1998-08-10,41.81,42.16,41.5,41.88,81300,1.98030390489519,1.99688143100648,1.96562095319661,1.98361941011745,1716480.48140364,0.0,1.0
1998-08-11,41.06,41.56,40.13,41.56,132700,1.94478063465669,1.96846281481569,1.90073177956096,1.96846281481569,2801684.62339808,0.0,1.0
1998-08-12,44.19,44.19,40.13,41.56,110400,2.093031082452,2.093031082452,1.90073177956096,1.96846281481569,2330866.48397248,0.0,1.0
1998-08-13,43.0,44.75,42.5,44.13,196700,2.03666749367359,2.11955512423008,2.0129853135146,2.09018922083292,4152911.5706285,0.0,1.0
1998-08-14,43.38,43.63,43.0,43.0,262800,2.05466595059443,2.06650704067393,2.03666749367359,2.03666749367359,5548475.65206491,0.0,1.0
1998-08-17,43.5,43.56,42.75,43.19,142100,2.06034967383259,2.06319153545167,2.0248264035941,2.04566672213401,3000146.08127254,0.0,1.0
1998-08-18,44.06,44.81,43.25,43.31,263600,2.08687371561066,2.12239698584916,2.04850858375309,2.05135044537217,5565365.9889053,0.0,1.0
1998-08-19,43.13,44.63,43.0,44.31,415400,2.04282486051493,2.11387140099192,2.03666749367359,2.09871480569016,8770307.40436745,0.0,1.0
1998-08-20,45.19,47.94,43.06,43.19,222500,2.14039544276999,2.27064743364447,2.03950935529267,2.04566672213401,4697624.93373076,0.0,1.0
1998-08-21,44.81,46.06,44.56,44.94,160600,2.12239698584916,2.18160243624665,2.11055589576966,2.1285543526905,3390735.12070633,0.0,1.0
1998-08-24,45.19,45.56,44.63,44.69,69900,2.14039544276999,2.15792025608765,2.11387140099192,2.116713262611,1475793.18142823,0.0,1.0
1998-08-25,43.88,45.31,43.5,45.13,76700,2.07834813075343,2.14607916600815,2.06034967383259,2.13755358115091,1619361.04457145,0.0,1.0
1998-08-26,41.63,43.5,41.56,43.5,214800,1.97177832003795,2.06034967383259,1.96846281481569,2.06034967383259,4535055.44164209,0.0,1.0
1998-08-27,40.56,41.61,40.13,41.5,158000,1.9210984544977,1.97083103283159,1.90073177956096,1.96562095319661,3335841.52597509,0.0,1.0
1998-08-28,39.25,40.56,39.0,40.56,65100,1.86615579652883,1.92844023203081,1.85426945387578,1.92844023203081,1369218.47830325,0.15,1.0
1998-08-31,37.44,39.19,37.38,39.19,49300,1.78009867572075,1.8633030742921,1.77724595348402,1.8633030742921,1036904.31613441,0.0,1.0
1998-09-01,34.75,37.19,32.81,37.19,836600,1.65220162877393,1.7682123330677,1.55996360978626,1.7682123330677,17595824.5614209,0.0,1.0
1998-09-02,33.0,34.56,32.94,34.5,640400,1.56899723020258,1.64316800835761,1.56614450796585,1.64031528612088,13469239.8387927,0.0,1.0
1998-09-03,31.19,32.81,30.06,32.81,487800,1.4829401093945,1.55996360978626,1.42921384060272,1.55996360978626,10259673.9434152,0.0,1.0
1998-09-04,30.63,31.06,30.0,31.0,226000,1.45631470185167,1.47675921121491,1.42636111836598,1.47390648897818,4753354.47152896,0.0,1.0
1998-09-08,31.81,32.0,30.63,30.63,136400,1.51241823917406,1.52145185959038,1.45631470185167,1.45631470185167,2868838.71644492,0.0,1.0
1998-09-09,30.44,31.88,30.0,31.88,168400,1.44728108143535,1.51574641511692,1.42636111836598,1.51574641511692,3541880.05754636,0.0,1.0
1998-09-10,29.31,30.06,28.81,30.06,192000,1.39355481264357,1.42921384060272,1.36978212733747,1.42921384060272,4038248.04660866,0.0,1.0
1998-09-11,29.13,29.56,28.63,29.56,231900,1.38499664593337,1.40544115529662,1.36122396062727,1.40544115529662,4877446.46879454,0.0,1.0
1998-09-14,30.5,30.69,29.13,29.38,128100,1.45013380367208,1.4591674240884,1.38499664593337,1.39688298858642,2694268.61859673,0.0,1.0
1998-09-15,30.25,30.81,30.06,30.63,49600,1.43824746101903,1.46487286856187,1.42921384060272,1.45631470185167,1043214.07870724,0.0,1.0
1998-09-16,32.63,32.63,30.31,30.44,121000,1.55140544307607,1.55140544307607,1.44110018325577,1.44728108143535,2544937.57103984,0.0,1.0
1998-09-17,32.31,33.13,31.63,32.13,245300,1.53619092448016,1.57517812838217,1.50386007246387,1.52763275776997,5159282.53038079,0.0,1.0
1998-09-18,33.0,33.25,32.38,32.94,155800,1.56899723020258,1.58088357285563,1.53951910042302,1.56614450796585,3276870.02948767,0.0,1.0
1998-09-21,33.13,33.44,32.25,32.75,116800,1.57517812838217,1.58991719327195,1.53333820224343,1.55711088754953,2456600.89502027,0.0,1.0
1998-09-22,33.88,33.94,33.13,33.13,153200,1.61083715634132,1.61368987857805,1.57517812838217,1.57517812838217,3222185.42052317,0.0,1.0
1998-09-23,35.0,35.5,33.88,33.88,145100,1.66408797142698,1.68786065673308,1.61083715634132,1.61083715634132,3051821.83105687,0.0,1.0
1998-09-24,35.19,36.25,35.0,35.06,357300,1.6731215918433,1.72351968469223,1.66408797142698,1.66694069366371,7514927.22423583,0.0,1.0
1998-09-25,34.38,35.19,34.19,35.19,176000,1.63460984164742,1.6731215918433,1.6255762212311,1.6731215918433,3701727.37605795,0.0,1.0
1998-09-28,35.19,35.69,35.0,35.0,150200,1.6731215918433,1.6968942771494,1.66408797142698,1.66408797142698,3159087.79479491,0.0,1.0
1998-09-29,35.25,35.44,34.56,35.38,396300,1.67597431408003,1.68500793449635,1.64316800835761,1.68215521225962,8335196.35870322,0.0,1.0
1998-09-30,35.25,36.06,34.88,35.25,184300,1.67597431408003,1.71448606427591,1.65838252695352,1.67597431408003,3876297.47390614,0.0,1.0
1998-10-01,32.69,35.25,32.44,35.25,284800,1.5542581653128,1.67597431408003,1.54237182265975,1.67597431408003,5990067.93580287,0.0,1.0
1998-10-02,33.0,33.38,32.56,32.69,104400,1.56899723020258,1.58706447103522,1.54807726713321,1.5542581653128,2195797.37534347,0.0,1.0
1998-10-05,32.81,33.19,31.44,33.0,113300,1.55996360978626,1.5780308506189,1.49482645204755,1.56899723020258,2382986.99833731,0.0,1.0
1998-10-06,32.88,33.25,32.31,33.06,97300,1.56329178572912,1.58088357285563,1.53619092448016,1.57184995243931,2046466.32778658,0.0,1.0
1998-10-07,30.88,32.81,30.19,32.5,147000,1.46820104450472,1.55996360978626,1.4353947387823,1.54522454489648,3091783.66068477,0.0,1.0
1998-10-08,30.13,31.0,28.94,31.0,121500,1.43254201654557,1.47390648897818,1.37596302551705,1.47390648897818,2555453.84199455,0.0,1.0
1998-10-09,30.94,30.94,29.63,30.38,102900,1.47105376674145,1.47105376674145,1.40876933123947,1.44442835919862,2164248.56247934,0.0,1.0
1998-10-12,29.44,30.69,29.44,30.69,178800,1.39973571082315,1.4591674240884,1.39973571082315,1.4591674240884,3760618.49340433,0.0,1.0
1998-10-13,30.69,31.13,29.19,29.38,88000,1.4591674240884,1.48008738715777,1.3878493681701,1.39688298858642,1850863.68802898,0.0,1.0
1998-10-14,30.75,31.31,29.81,30.69,80500,1.46202014632513,1.48864555386796,1.41732749794967,1.4591674240884,1693119.62370833,0.0,1.0
1998-10-15,33.06,33.31,30.56,30.75,195900,1.57184995243931,1.58373629509236,1.45298652590882,1.46202014632513,4120274.96005543,0.0,1.0
1998-10-16,35.75,35.81,33.88,34.0,292800,1.69974699938613,1.70259972162286,1.61083715634132,1.61654260081478,6158328.27107823,0.0,1.0
1998-10-19,36.56,38.0,35.44,35.44,178900,1.73825874958201,1.80672408326358,1.68500793449635,1.68500793449635,3762721.74759528,0.0,1.0
1998-10-20,39.69,40.75,37.38,37.38,495100,1.8870757595982,1.93747385244713,1.77724595348402,1.77724595348402,10413211.4993539,0.0,1.0
1998-10-21,39.13,39.63,39.06,39.44,182600,1.86045035205536,1.88422303736146,1.85712217611251,1.87518941694515,3840542.15266014,0.0,1.0
1998-10-22,40.0,40.13,38.94,39.19,154800,1.90181482448798,1.90799572266756,1.85141673163905,1.8633030742921,3255837.48757824,0.0,1.0
1998-10-23,40.0,40.0,39.06,39.63,114700,1.90181482448798,1.90181482448798,1.85712217611251,1.88422303736146,2412432.55701049,0.0,1.0
1998-10-26,41.94,42.88,41.56,42.88,399700,1.99405284347564,2.03874549185111,1.97598560264301,2.03874549185111,8406707.00119527,0.0,1.0
1998-10-27,40.38,42.06,40.13,42.06,119500,1.91988206532061,1.99975828794911,1.90799572266756,1.99975828794911,2513388.75817572,0.0,1.0
1998-10-28,39.5,40.5,39.25,40.38,158500,1.87804213918188,1.92558750979408,1.86615579652883,1.91988206532061,3333657.8926431,0.0,1.0
1998-10-29,40.31,40.63,39.19,39.44,70800,1.91655388937776,1.93176840797366,1.8633030742921,1.87518941694515,1489103.96718695,0.0,1.0
1998-10-30,42.19,42.19,40.44,40.44,182100,2.00593918612869,2.00593918612869,1.92273478755735,1.92273478755735,3830025.88170543,0.0,1.0
1998-11-02,43.13,43.44,41.69,42.19,182100,2.05063183450416,2.06537089939394,1.9821665008226,2.00593918612869,3830025.88170542,0.0,1.0
1998-11-03,42.69,44.0,42.5,43.38,345700,2.02971187143479,2.09199630693678,2.02067825101848,2.06251817715721,7270949.73808658,0.0,1.0
1998-11-04,44.0,44.5,42.63,42.75,414600,2.09199630693678,2.11576899224288,2.02685914919806,2.03256459367153,8720091.87564559,0.0,1.0
1998-11-05,44.75,45.44,43.94,44.19,228300,2.12765533489593,2.16046164061834,2.08914358470004,2.10102992735309,4801729.31792062,0.0,1.0
1998-11-06,45.81,46.0,44.5,44.63,119000,2.17805342774486,2.18708704816117,2.11576899224288,2.12194989042246,2502872.487221,0.0,1.0
1998-11-09,44.25,44.81,43.88,44.75,142500,2.10388264958983,2.13050805713266,2.08629086246331,2.12765533489593,2997137.22209237,0.0,1.0
1998-11-10,42.63,44.88,42.44,44.75,132000,2.02685914919806,2.13383623307551,2.01782552878174,2.12765533489593,2776295.53204347,0.0,1.0
1998-11-11,42.0,42.56,41.19,42.5,309300,1.99690556571238,2.02353097325521,1.9583938155165,2.02067825101848,6505365.21258365,0.0,1.0
1998-11-12,42.75,44.0,42.06,42.25,216000,2.03256459367153,2.09199630693678,1.99975828794911,2.00879190836543,4543029.05243475,0.0,1.0
1998-11-13,43.0,43.94,42.75,42.94,100100,2.04445093632458,2.08914358470004,2.03256459367153,2.04159821408784,2105357.44513296,0.0,1.0
1998-11-16,44.13,44.63,43.13,43.13,102400,2.09817720511636,2.12194989042246,2.05063183450416,2.05063183450416,2153732.29152463,0.0,1.0
1998-11-17,44.38,44.75,43.81,44.13,74300,2.11006354776941,2.12765533489593,2.08296268652046,2.09817720511636,1562717.86386992,0.0,1.0
1998-11-18,42.63,43.0,40.69,43.0,542600,2.02685914919806,2.04445093632458,1.9346211302104,2.04445093632458,11412257.2400514,0.0,1.0
1998-11-19,42.94,42.94,41.25,42.69,191300,2.04159821408784,2.04159821408784,1.96124653775323,2.02971187143479,4023525.26727209,0.0,1.0
1998-11-20,42.88,43.44,42.75,42.81,93600,2.03874549185111,2.06537089939394,2.03256459367153,2.03541731590826,1968645.92272173,0.0,1.0
1998-11-23,43.69,44.63,42.75,42.88,123900,2.07725724204699,2.12194989042246,2.03256459367153,2.03874549185111,2605931.94257717,0.0,1.0
1998-11-24,41.88,43.75,41.88,43.5,172100,1.99120012123891,2.08010996428373,1.99120012123891,2.06822362163068,3619700.46261122,0.0,1.0
1998-11-25,43.56,43.56,41.88,41.94,186000,2.07107634386741,2.07107634386741,1.99120012123891,1.99405284347564,3912052.79515215,0.0,1.0
1998-11-27,43.88,44.0,43.25,43.31,57800,2.09342266805514,2.09914761609905,2.06336669082463,2.06622916484659,1211539.37936302,0.15,1.0
1998-11-30,42.75,44.0,42.69,44.0,83600,2.03951274064169,2.09914761609905,2.03665026661974,2.09914761609905,1752330.31340395,0.0,1.0
1998-12-01,42.44,42.75,42.0,42.75,92100,2.02472329152826,2.03951274064169,2.00373181536727,2.03951274064169,1930497.86919263,0.0,1.0
1998-12-02,42.69,42.75,42.0,42.38,98800,2.03665026661974,2.03951274064169,2.00373181536727,2.02186081750631,2070935.82493194,0.0,1.0
1998-12-03,42.0,43.13,41.75,42.56,122400,2.00373181536727,2.05764174278073,1.9918048402758,2.03044823957217,2565612.80335698,0.0,1.0
1998-12-04,43.19,43.69,41.88,41.88,133200,2.06050421680268,2.08435816698562,1.99800686732337,1.99800686732337,2791990.40365318,0.0,1.0
1998-12-07,43.25,43.94,42.81,43.19,117900,2.06336669082463,2.09628514207709,2.04237521466364,2.06050421680268,2471288.80323356,0.0,1.0
1998-12-08,42.94,43.81,42.31,43.13,48900,2.04857724171121,2.09008311502953,2.0185212644807,2.05764174278073,1024987.46800781,0.0,1.0
1998-12-09,43.31,43.31,41.56,42.94,57700,2.06622916484659,2.06622916484659,1.98274033920628,2.04857724171121,1209443.29047138,0.0,1.0
1998-12-10,42.69,43.31,42.19,43.25,81700,2.03665026661974,2.06622916484659,2.01279631643679,2.06336669082463,1712504.62446295,0.0,1.0
1998-12-11,42.63,42.88,41.63,42.56,288800,2.03378779259778,2.04571476768925,1.98607989223189,2.03044823957217,6053504.71903184,0.0,1.0
1998-12-14,41.5,42.56,41.13,42.5,77400,1.97987786518433,2.03044823957217,1.96222594204895,2.02758576555022,1622372.8021228,0.0,1.0
1998-12-15,41.63,41.69,41.06,41.31,83900,1.98607989223189,1.98894236625385,1.95888638902334,1.97081336411481,1758618.58007885,0.0,1.0
1998-12-16,43.0,43.5,41.44,41.63,125800,2.05143971573316,2.0752936659161,1.97701539116238,1.98607989223189,2636879.82567245,0.0,1.0
1998-12-17,43.31,43.5,42.88,43.38,88500,2.06622916484659,2.0752936659161,2.04571476768925,2.0695687178722,1855038.66909389,0.0,1.0
1998-12-18,43.5,43.94,43.38,43.44,153800,2.0752936659161,2.09628514207709,2.0695687178722,2.07243119189415,3223784.71532928,0.0,1.0
1998-12-21,43.94,44.06,43.25,43.5,102900,2.09628514207709,2.102010090121,2.06336669082463,2.0752936659161,2156875.46948884,0.0,1.0
1998-12-22,44.0,44.31,43.38,43.81,187400,2.09914761609905,2.11393706521247,2.0695687178722,2.09008311502953,3928070.58291746,0.0,1.0
1998-12-23,44.25,44.94,44.0,44.38,132000,2.11107459119052,2.14399304244298,2.09914761609905,2.11727661823809,2766837.33695361,0.0,1.0
1998-12-24,44.13,44.44,43.94,44.44,30000,2.10534964314661,2.12013909226004,2.09628514207709,2.12013909226004,628826.667489457,0.0,1.0
1998-12-28,44.06,44.5,43.88,44.44,100600,2.102010090121,2.12300156628199,2.09342266805514,2.12013909226004,2108665.42498131,0.0,1.0
1998-12-29,44.13,44.19,43.69,44.06,143100,2.10534964314661,2.10821211716857,2.08435816698562,2.102010090121,2999503.20392471,0.0,1.0
1998-12-30,44.44,44.63,44.06,44.31,58100,2.12013909226004,2.12920359332956,2.102010090121,2.11393706521247,1217827.64603791,0.0,1.0
1998-12-31,45.75,46.13,44.38,44.38,173900,2.18263644173935,2.20076544387839,2.11727661823809,2.11727661823809,3645098.58254721,0.0,1.0
1999-01-04,44.88,46.5,43.31,46.5,257200,2.14113056842103,2.21841736701377,2.06622916484659,2.21841736701377,5391140.62927627,0.0,1.0
1999-01-05,44.81,45.69,44.5,45.0,177500,2.13779101539542,2.1797739677174,2.12300156628199,2.14685551646494,3720557.78264594,0.0,1.0
1999-01-06,44.44,45.31,43.81,45.25,222100,2.12013909226004,2.16164496557836,2.09008311502953,2.15878249155641,4655413.4283136,0.0,1.0
1999-01-07,43.81,44.5,43.56,44.5,95200,2.09008311502953,2.12300156628199,2.07815613993806,2.12300156628199,1995476.62483321,0.0,1.0
1999-01-08,44.0,44.25,43.63,44.06,1013400,2.09914761609905,2.11107459119052,2.08149569296367,2.102010090121,21241764.8277938,0.0,1.0
1999-01-11,45.06,45.31,44.0,44.0,162300,2.14971799048689,2.16164496557836,2.09914761609905,2.09914761609905,3401952.27111795,0.0,1.0
1999-01-12,44.25,45.19,43.56,45.06,243200,2.11107459119052,2.15592001753445,2.07815613993806,2.14971799048689,5097688.18444786,0.0,1.0
1999-01-13,43.63,44.25,43.44,44.0,186800,2.08149569296367,2.11107459119052,2.07243119189415,2.09914761609905,3915494.04956768,0.0,1.0
1999-01-14,43.38,44.19,43.31,43.63,138700,2.0695687178722,2.10821211716857,2.06622916484659,2.08149569296367,2907275.29269291,0.0,1.0
1999-01-15,43.94,44.25,43.38,43.63,161000,2.09628514207709,2.11107459119052,2.0695687178722,2.08149569296367,3374703.11552675,0.0,1.0
1999-01-19,44.94,44.94,43.44,44.13,165300,2.14399304244298,2.14399304244298,2.07243119189415,2.10534964314661,3464834.93786691,0.0,1.0
1999-01-20,44.13,45.38,44.13,44.88,84600,2.10534964314661,2.16498451860397,2.10534964314661,2.14113056842103,1773291.20232027,0.0,1.0
1999-01-21,43.69,44.06,43.59,43.88,130200,2.08435816698562,2.102010090121,2.07958737694903,2.09342266805514,2729107.73690424,0.0,1.0
1999-01-22,43.94,44.38,43.38,43.38,267900,2.09628514207709,2.11727661823809,2.0695687178722,2.0695687178722,5615422.14068085,0.0,1.0
1999-01-25,44.38,44.56,43.5,43.94,85900,2.11727661823809,2.12586404030395,2.0752936659161,2.09628514207709,1800540.35791147,0.0,1.0
1999-01-26,45.13,46.25,44.88,46.13,565100,2.1530575435125,2.20649039192229,2.14113056842103,2.20076544387839,11844998.3266097,0.0,1.0
1999-01-27,44.31,45.13,44.31,45.13,102500,2.11393706521247,2.1530575435125,2.11393706521247,2.1530575435125,2148491.11392231,0.0,1.0
1999-01-28,44.44,45.25,44.13,44.31,228300,2.12013909226004,2.15878249155641,2.10534964314661,2.11393706521247,4785370.93959475,0.0,1.0
1999-01-29,45.0,45.69,44.56,44.94,510400,2.14685551646494,2.1797739677174,2.12586404030395,2.14399304244298,10698437.7028873,0.0,1.0
1999-02-01,45.0,45.5,44.81,45.13,161100,2.14685551646494,2.17070946664788,2.13779101539542,2.1530575435125,3376799.20441837,0.0,1.0
1999-02-02,45.56,45.63,44.88,45.06,266300,2.17357194066983,2.17691149369544,2.14113056842103,2.14971799048689,5581884.71841474,0.0,1.0
1999-02-03,45.44,45.94,44.94,45.5,176100,2.16784699262593,2.19170094280887,2.14399304244298,2.17070946664788,3691212.5381631,0.0,1.0
1999-02-04,45.13,45.44,44.75,45.38,122600,2.1530575435125,2.16784699262593,2.13492854137346,2.16498451860397,2569804.98114024,0.0,1.0
1999-02-05,44.5,45.38,44.5,45.38,279500,2.12300156628199,2.16498451860397,2.12300156628199,2.16498451860397,5858568.4521101,0.0,1.0
1999-02-08,44.0,44.38,43.75,44.31,94000,2.09914761609905,2.11727661823809,2.08722064100758,2.11393706521247,1970323.55813363,0.0,1.0
1999-02-09,43.94,44.44,43.88,44.19,114400,2.09628514207709,2.12013909226004,2.09342266805514,2.10821211716857,2397925.69202646,0.0,1.0
1999-02-10,43.0,43.81,42.56,43.75,131500,2.05143971573316,2.09008311502953,2.03044823957217,2.08722064100758,2756356.89249545,0.0,1.0
1999-02-11,42.0,43.0,42.0,42.81,220800,2.00373181536727,2.05143971573316,2.00373181536727,2.04237521466364,4628164.2727224,0.0,1.0
1999-02-12,42.13,42.63,42.0,42.0,96000,2.00993384241484,2.03378779259778,2.00373181536727,2.00373181536727,2012245.33596626,0.0,1.0
1999-02-16,42.31,42.81,42.25,42.25,67600,2.0185212644807,2.04237521466364,2.01565879045874,2.01565879045874,1416956.09074291,0.0,1.0
1999-02-17,40.94,42.31,40.88,42.31,110500,1.95316144097943,2.0185212644807,1.95029896695748,2.0185212644807,2316178.22525283,0.0,1.0
1999-02-18,41.44,41.75,41.13,41.13,88500,1.97701539116238,1.9918048402758,1.96222594204895,1.96222594204895,1855038.66909389,0.0,1.0
1999-02-19,41.31,41.88,41.13,41.5,64900,1.97081336411481,1.99800686732337,1.96222594204895,1.97987786518433,1360361.69066886,0.0,1.0
1999-02-22,41.56,42.25,41.25,41.25,115300,1.98274033920628,2.01565879045874,1.96795089009286,1.96795089009286,2416790.49205115,0.0,1.0
1999-02-23,41.0,41.63,40.75,41.63,125900,1.95602391500139,1.98607989223189,1.94409693990991,1.98607989223189,2638975.91456408,0.0,1.0
1999-02-24,40.13,41.19,40.13,40.75,159700,1.91451804168306,1.9650884160709,1.91451804168306,1.94409693990991,3347453.95993554,0.0,1.0
1999-02-25,40.0,40.19,39.94,40.13,192300,1.91547219969038,1.92457069263891,1.91259899139085,1.92169748433938,4015719.98864998,0.15,1.0
1999-02-26,41.88,41.94,40.13,40.19,174500,2.00549939307583,2.00837260137536,1.92169748433938,1.92457069263891,3644010.07810411,0.0,1.0
1999-03-01,41.19,41.5,40.19,41.25,144700,1.97245749763117,1.98730240717877,1.92457069263891,1.97533070593071,3021709.21662845,0.0,1.0
1999-03-02,40.13,41.38,40.13,41.38,241800,1.92169748433938,1.9815559905797,1.92169748433938,1.9815559905797,5049407.66123537,0.0,1.0
1999-03-03,39.31,40.13,39.25,40.13,82000,1.88243030424572,1.92169748433938,1.87955709594619,1.92169748433938,1712371.49802027,0.0,1.0
1999-03-04,40.31,40.63,39.31,39.44,133500,1.93031710923798,1.9456408868355,1.88243030424572,1.88865558889472,2787824.32909398,0.0,1.0
1999-03-05,41.44,41.75,40.25,40.25,141600,1.98442919887923,1.99927410842684,1.92744390093845,1.92744390093845,2956973.2209716,0.0,1.0
1999-03-08,41.31,41.81,41.06,41.19,206400,1.97820391423024,2.00214731672637,1.96623221298218,1.97245749763117,4310164.35599249,0.0,1.0
1999-03-09,40.19,41.56,40.13,41.44,122900,1.92457069263891,1.99017561547831,1.92169748433938,1.98442919887923,2566468.98910599,0.0,1.0
1999-03-10,41.44,41.44,39.88,40.0,113300,1.98442919887923,1.98442919887923,1.90972578309131,1.91547219969038,2365996.22836216,0.0,1.0
1999-03-11,42.31,42.5,41.13,41.63,132100,2.0260907192225,2.03518921217103,1.96958428933163,1.99352769182776,2758588.71815217,0.0,1.0
1999-03-12,43.19,43.38,42.31,42.63,374000,2.06823110761569,2.07732960056422,2.0260907192225,2.04141449682002,7810084.63731196,0.0,1.0
1999-03-15,44.31,45.0,43.0,43.0,205700,2.12186432920702,2.15490622465168,2.05913261466716,2.05913261466716,4295546.55052158,0.0,1.0
1999-03-16,45.63,45.63,44.0,44.06,341500,2.1850749117968,2.1850749117968,2.10701941965942,2.10989262795895,7131400.81187711,0.0,1.0
1999-03-17,45.81,45.94,45.44,45.56,276300,2.19369453669541,2.1999198213444,2.17597641884827,2.18172283544734,5769856.64515854,0.0,1.0
1999-03-18,46.13,46.25,45.5,45.56,192200,2.20901831429293,2.214764730892,2.17884962714781,2.18172283544734,4013631.73072556,0.0,1.0
1999-03-19,46.5,46.88,46.0,46.13,160600,2.22673643214007,2.24493341803713,2.20279302964394,2.20901831429293,3353742.22661043,0.0,1.0
1999-03-22,45.75,46.56,45.38,46.56,77100,2.19082132839587,2.2296096404396,2.17310321054874,2.2296096404396,1610046.85972394,0.0,1.0
1999-03-23,45.31,45.56,44.5,45.56,137200,2.16975113419928,2.18172283544734,2.13096282215555,2.18172283544734,2865089.87229733,0.0,1.0
1999-03-24,45.63,45.75,43.63,45.31,86600,2.1850749117968,2.19082132839587,2.08930130181228,2.16975113419928,1808431.36254336,0.0,1.0
1999-03-25,45.63,45.94,45.44,45.63,122800,2.1850749117968,2.1999198213444,2.17597641884827,2.1850749117968,2564380.73118158,0.0,1.0
1999-03-26,45.81,45.94,45.5,45.5,59700,2.19369453669541,2.1999198213444,2.17884962714781,2.17884962714781,1246689.98087573,0.0,1.0
1999-03-29,46.81,46.94,45.94,46.0,115500,2.24158134168767,2.24780662633666,2.1999198213444,2.20279302964394,2411937.90269928,0.0,1.0
1999-03-30,46.44,46.75,46.38,46.56,73200,2.22386322384053,2.23870813338813,2.220990015541,2.2296096404396,1528604.80067176,0.0,1.0
1999-03-31,46.94,46.94,46.0,46.0,138300,2.24780662633666,2.24780662633666,2.20279302964394,2.20279302964394,2888060.7094659,0.0,1.0
1999-04-01,46.94,47.19,46.56,46.75,152900,2.24780662633666,2.25977832758473,2.2296096404396,2.23870813338813,3192946.36643048,0.0,1.0
1999-04-05,46.19,47.0,46.13,47.0,115400,2.21189152259247,2.2506798346362,2.20901831429293,2.2506798346362,2409849.64477487,0.0,1.0
1999-04-06,45.81,46.19,44.69,46.19,98700,2.19369453669541,2.21189152259247,2.14006131510408,2.21189152259247,2061110.57139757,0.0,1.0
1999-04-07,45.38,46.44,45.19,46.19,133600,2.17310321054874,2.22386322384053,2.16400471760021,2.21189152259247,2789912.58701839,0.0,1.0
1999-04-08,44.31,45.44,43.75,45.44,136300,2.12186432920702,2.17597641884827,2.09504771841135,2.17597641884827,2846295.5509776,0.0,1.0
1999-04-09,44.5,44.56,44.31,44.44,68100,2.13096282215555,2.13383603045508,2.12186432920702,2.12808961385601,1422103.64652659,0.0,1.0
1999-04-12,46.88,47.19,43.94,43.94,230000,2.24493341803713,2.25977832758473,2.10414621135988,2.10414621135988,4802993.22615441,0.0,1.0
1999-04-13,47.06,47.69,46.44,47.06,219300,2.25355304293573,2.28372173008086,2.22386322384053,2.25355304293573,4579549.62824202,0.0,1.0
1999-04-14,50.81,50.88,46.94,46.94,360600,2.43312856165671,2.43648063800617,2.24780662633666,2.24780662633666,7530258.07544035,0.0,1.0
1999-04-15,51.56,51.88,50.75,50.75,220400,2.4690436654009,2.48436744299842,2.43025535335717,2.43025535335717,4602520.46541058,0.0,1.0
1999-04-16,53.69,53.94,51.19,51.63,374300,2.57104256003441,2.58301426128248,2.45132554755377,2.47239574175036,7816349.41108522,0.0,1.0
1999-04-19,54.75,55.19,53.69,53.69,883500,2.62180257332621,2.6428727675228,2.57104256003441,2.57104256003441,18449758.7622062,0.0,1.0
1999-04-20,52.06,54.69,51.19,54.38,163300,2.49298706789703,2.61892936502667,2.45132554755377,2.60408445547907,3410125.19056964,0.0,1.0
1999-04-21,52.31,53.44,51.69,52.06,98500,2.5049587691451,2.55907085878635,2.4752689500499,2.49298706789703,2056934.05554874,0.0,1.0
1999-04-22,52.13,52.69,51.69,52.56,104100,2.49633914424649,2.52315575504215,2.4752689500499,2.51693047039316,2173876.49931598,0.0,1.0
1999-04-23,53.88,54.5,51.88,52.13,59400,2.58014105298294,2.60983087207814,2.48436744299842,2.49633914424649,1240425.20710249,0.0,1.0
1999-04-26,53.31,54.31,52.75,54.13,69100,2.55284557413736,2.60073237912962,2.52602896334169,2.59211275423101,1442986.22577074,0.0,1.0
1999-04-27,55.13,55.5,54.31,54.94,128600,2.63999955922327,2.6577176770704,2.60073237912962,2.63090106627474,2685499.69079764,0.0,1.0
1999-04-28,57.25,57.69,55.63,55.63,240700,2.74151958580686,2.76258978000345,2.6639429617194,2.6639429617194,5026436.82406681,0.0,1.0
1999-04-29,55.56,57.19,55.31,56.75,288400,2.66059088536994,2.73864637750732,2.64861918412187,2.71757618331073,6022535.85401275,0.0,1.0
1999-04-30,54.94,56.06,54.63,55.81,129900,2.63090106627474,2.68453428786607,2.61605615672714,2.672562586618,2712647.04381504,0.0,1.0
1999-05-03,56.25,56.5,55.0,55.0,169000,2.6936327808146,2.70560448206266,2.63377427457427,2.63377427457427,3529155.89226129,0.0,1.0
1999-05-04,57.38,58.25,56.06,56.38,473700,2.74774487045585,2.78940639079912,2.68453428786607,2.69985806546359,9892077.78795369,0.0,1.0
1999-05-05,58.0,58.0,57.38,57.38,179400,2.77743468955105,2.77743468955105,2.74774487045585,2.74774487045585,3746334.71640045,0.0,1.0
1999-05-06,58.56,58.56,57.75,58.0,123400,2.80425130034672,2.80425130034672,2.76546298830299,2.77743468955105,2576910.27872806,0.0,1.0
1999-05-07,58.38,58.94,56.81,58.56,162200,2.79563167544811,2.82244828624378,2.72044939161026,2.80425130034672,3387154.35340107,0.0,1.0
1999-05-10,57.56,59.13,57.19,58.63,121000,2.75636449535446,2.83154677919231,2.73864637750732,2.80760337669618,2526792.0885421,0.0,1.0
1999-05-11,57.63,58.13,57.25,58.0,296400,2.75971657170392,2.78365997420005,2.74151958580686,2.77743468955105,6189596.48796595,0.0,1.0
1999-05-12,56.06,58.0,55.44,57.5,150700,2.68453428786607,2.77743468955105,2.65484446877087,2.75349128705492,3147004.69209335,0.0,1.0
1999-05-13,55.38,56.31,55.25,56.25,89800,2.65197126047133,2.69650598911413,2.64574597582234,2.6936327808146,1875255.61612464,0.0,1.0
1999-05-14,53.94,56.0,53.38,55.5,253500,2.58301426128248,2.68166107956653,2.55619765048681,2.6577176770704,5293733.83839193,0.0,1.0
1999-05-17,53.38,54.0,52.25,53.94,159100,2.55619765048681,2.58588746958201,2.50208556084556,2.58301426128248,3322418.35774421,0.0,1.0
1999-05-18,52.63,53.88,52.0,53.38,63100,2.52028254674262,2.58014105298294,2.4901138595975,2.55619765048681,1317690.75030584,0.0,1.0
1999-05-19,52.81,54.63,52.75,52.88,65200,2.52890217164123,2.61605615672714,2.52602896334169,2.53225424799068,1361544.16671855,0.0,1.0
1999-05-20,52.75,53.38,52.44,52.81,114200,2.52602896334169,2.55619765048681,2.51118405379409,2.52890217164123,2384790.54968189,0.0,1.0
1999-05-21,51.88,53.0,51.88,52.69,72800,2.48436744299842,2.53800066458976,2.48436744299842,2.52315575504215,1520251.7689741,0.0,1.0
1999-05-24,51.13,52.44,51.0,52.0,157200,2.44845233925423,2.51118405379409,2.44222705460524,2.4901138595975,3282741.45718032,0.0,1.0
1999-05-25,51.13,51.38,50.88,51.13,102500,2.44845233925423,2.46042404050229,2.43648063800617,2.44845233925423,2140464.37252534,0.0,1.0
1999-05-26,51.5,52.5,50.69,51.19,157600,2.46617045710137,2.51405726209363,2.42738214505764,2.45132554755377,3291094.48887798,0.0,1.0
1999-05-27,48.88,51.06,48.88,51.06,148400,2.34789004877048,2.45260363932531,2.34789004877048,2.45260363932531,3089493.90700753,0.15,1.0
1999-05-28,48.88,49.13,48.25,49.0,305700,2.34789004877048,2.35989848805429,2.31762878177528,2.35365409962671,6364274.17366712,0.0,1.0
1999-06-01,47.94,48.63,47.38,48.63,300800,2.30273831706336,2.33588160948667,2.27583941306763,2.33588160948667,6262262.58239799,0.0,1.0
1999-06-02,48.0,48.5,47.75,47.94,226800,2.30562034249147,2.32963722105909,2.29361190320766,2.30273831706336,4721679.36731339,0.0,1.0
1999-06-03,47.19,48.25,46.69,48.25,126400,2.26671299921193,2.31762878177528,2.24269612064431,2.31762878177528,2631482.68090128,0.0,1.0
1999-06-04,49.25,49.31,46.81,47.19,492000,2.36566253891052,2.36854456433864,2.24846017150054,2.26671299921193,10242796.5111031,0.0,1.0
1999-06-07,50.06,50.38,48.44,49.19,158700,2.40456988219007,2.41994068447334,2.32675519563098,2.36278051348241,3303926.43559362,0.0,1.0
1999-06-08,49.81,51.25,49.75,50.06,125700,2.39256144290626,2.461730053181,2.38967941747814,2.40456988219007,2616909.59643426,0.0,1.0
1999-06-09,47.88,49.56,47.44,49.5,219300,2.29985629163525,2.38055300362245,2.27872143849574,2.37767097819433,4565539.17659534,0.0,1.0
1999-06-10,48.44,48.94,47.0,48.25,341100,2.32675519563098,2.3507720741986,2.25758658535623,2.31762878177528,7101255.87385623,0.0,1.0
1999-06-11,47.81,48.63,47.75,48.38,169700,2.29649392863578,2.33588160948667,2.29361190320766,2.32387317020286,3532932.04864674,0.0,1.0
1999-06-14,48.13,48.94,47.56,47.88,144000,2.31186473091905,2.3507720741986,2.28448548935197,2.29985629163525,2997891.66178628,0.0,1.0
1999-06-15,47.75,49.0,47.38,48.0,152500,2.29361190320766,2.35365409962671,2.27583941306763,2.30562034249147,3174850.54460005,0.0,1.0
1999-06-16,45.38,47.25,44.63,47.13,309100,2.17977189879715,2.26959502464004,2.14374658094572,2.26383097378382,6435057.72679261,0.0,1.0
1999-06-17,44.13,45.44,43.69,45.44,324900,2.1197297023781,2.18265392422526,2.09859484923859,2.18265392422526,6763993.06190527,0.0,1.0
1999-06-18,44.56,45.69,44.44,45.0,405900,2.14038421794625,2.19466236350907,2.13462016709002,2.16151907108576,8450307.12166006,0.0,1.0
1999-06-21,47.94,48.44,45.69,45.88,614200,2.30273831706336,2.32675519563098,2.19466236350907,2.20378877736477,12786840.6852023,0.0,1.0
1999-06-22,46.5,47.44,46.5,47.38,201400,2.23356970678862,2.27872143849574,2.23356970678862,2.27583941306763,4192884.58808162,0.0,1.0
1999-06-23,45.88,46.0,44.56,45.0,402300,2.20378877736477,2.209552828221,2.14038421794625,2.16151907108576,8375359.83011539,0.0,1.0
1999-06-24,45.44,46.94,45.38,45.88,169900,2.18265392422526,2.25470455992812,2.17977189879715,2.20378877736477,3537095.78706589,0.0,1.0
1999-06-25,45.88,45.94,45.06,45.44,173400,2.20378877736477,2.20667080279288,2.16440109651387,2.18265392422526,3609961.20940096,0.0,1.0
1999-06-28,45.69,46.5,45.56,46.25,100800,2.19466236350907,2.23356970678862,2.18841797508149,2.22156126750481,2098524.16325039,0.0,1.0
1999-06-29,46.0,46.38,45.81,46.06,239300,2.209552828221,2.22780565593239,2.2004264143653,2.21243485364911,4981913.01851009,0.0,1.0
1999-06-30,42.25,46.06,42.25,46.06,520400,2.02942623896385,2.21243485364911,2.02942623896385,2.21243485364911,10834047.3666221,0.0,1.0
1999-07-01,46.63,47.5,44.56,44.75,528700,2.2398140952162,2.28160346392385,2.14038421794625,2.14951063180195,11006842.5110167,0.0,1.0
1999-07-02,46.19,46.69,45.0,46.69,149900,2.21867924207669,2.24269612064431,2.16151907108576,2.24269612064431,3120721.94515113,0.0,1.0
1999-07-06,46.06,46.69,45.5,46.19,178700,2.21243485364911,2.24269612064431,2.18553594965338,2.21867924207669,3720300.27750838,0.0,1.0
1999-07-07,46.25,46.44,45.88,46.19,168700,2.22156126750481,2.2306876813605,2.20378877736477,2.21867924207669,3512113.35655099,0.0,1.0
1999-07-08,47.38,47.56,46.31,46.38,168600,2.27583941306763,2.28448548935197,2.22444329293292,2.22780565593239,3510031.48734142,0.0,1.0
1999-07-09,47.13,47.38,46.81,47.25,72100,2.26383097378382,2.27583941306763,2.24846017150054,2.26959502464004,1501027.70010271,0.0,1.0
1999-07-12,46.56,47.25,46.13,47.25,124800,2.23645173221673,2.26959502464004,2.21579721664858,2.26959502464004,2598172.7735481,0.0,1.0
1999-07-13,46.44,46.69,46.13,46.44,86700,2.2306876813605,2.24269612064431,2.21579721664858,2.2306876813605,1804980.60470049,0.0,1.0
1999-07-14,45.94,46.44,45.88,46.31,91100,2.20667080279288,2.2306876813605,2.20378877736477,2.22444329293292,1896582.84992173,0.0,1.0
1999-07-15,44.69,45.94,44.63,45.94,131400,2.14662860637383,2.20667080279288,2.14374658094572,2.20667080279288,2735576.14137998,0.0,1.0
1999-07-16,44.88,45.31,44.88,45.0,241400,2.15575502022953,2.17640953579768,2.15575502022953,2.16151907108576,5025632.27191115,0.0,1.0
1999-07-19,44.75,45.06,44.5,44.88,192400,2.14951063180195,2.16440109651387,2.13750219251814,2.15575502022953,4005516.35921999,0.0,1.0
1999-07-20,44.44,44.88,44.31,44.63,125500,2.13462016709002,2.15575502022953,2.12837577866244,2.14374658094572,2612745.85801512,0.0,1.0
1999-07-21,45.25,47.31,44.38,44.94,242600,2.17352751036957,2.27247705006816,2.13173814166191,2.15863704565764,5050614.70242603,0.0,1.0
1999-07-22,45.06,46.31,44.69,45.06,79100,2.16440109651387,2.22444329293292,2.14662860637383,2.16440109651387,1646758.54477288,0.0,1.0
1999-07-23,46.0,46.31,44.56,45.31,104600,2.209552828221,2.22444329293292,2.14038421794625,2.17640953579768,2177635.19321419,0.0,1.0
1999-07-26,46.0,47.38,44.0,46.94,278200,2.209552828221,2.27583941306763,2.11348531395052,2.25470455992812,5791760.1410343,0.0,1.0
1999-07-27,47.94,48.69,46.5,46.63,484800,2.30273831706336,2.33876363491479,2.23356970678862,2.2398140952162,10092901.9280138,0.0,1.0
1999-07-28,47.31,48.0,46.81,47.94,161400,2.27247705006816,2.30562034249147,2.24846017150054,2.30273831706336,3360136.90425211,0.0,1.0
1999-07-29,47.13,47.5,46.5,46.63,240300,2.26383097378382,2.28160346392385,2.23356970678862,2.2398140952162,5002731.71060583,0.0,1.0
1999-07-30,48.44,48.88,47.13,47.19,169000,2.32675519563098,2.34789004877048,2.26383097378382,2.26671299921193,3518358.96417972,0.0,1.0
1999-08-02,47.88,49.38,47.69,48.5,165600,2.29985629163525,2.3719069273381,2.29072987777955,2.32963722105909,3447575.41105421,0.0,1.0
1999-08-03,47.94,48.56,47.63,48.13,217000,2.30273831706336,2.33251924648721,2.28784785235144,2.31186473091905,4517656.18477515,0.0,1.0
1999-08-04,48.19,48.75,47.56,47.94,188300,2.31474675634717,2.3416456603429,2.28448548935197,2.30273831706336,3920159.72162746,0.0,1.0
1999-08-05,47.5,48.38,47.31,48.31,88000,2.28160346392385,2.32387317020286,2.27247705006816,2.3205108072034,1832044.90442495,0.0,1.0
1999-08-06,47.63,48.0,46.81,47.25,126000,2.28784785235144,2.30562034249147,2.24846017150054,2.26959502464004,2623155.20406298,0.0,1.0
1999-08-09,46.94,47.56,46.44,47.56,105600,2.25470455992812,2.28448548935197,2.2306876813605,2.28448548935197,2198453.88530993,0.0,1.0
1999-08-10,48.19,48.44,47.44,47.5,167400,2.31474675634717,2.32675519563098,2.27872143849574,2.28160346392385,3485049.05682654,0.0,1.0
1999-08-11,51.69,52.25,48.44,48.44,412300,2.48286490632051,2.50976381031624,2.32675519563098,2.32675519563098,8583546.75107277,0.0,1.0
1999-08-12,50.13,52.44,49.69,51.75,275500,2.40793224518953,2.51889022417194,2.38679739205003,2.48574693174862,5735549.67237583,0.0,1.0
1999-08-13,49.81,50.0,49.75,49.88,118500,2.39256144290626,2.40168785676195,2.38967941747814,2.39592380590572,2467015.01334495,0.0,1.0
1999-08-16,50.75,50.75,49.75,49.88,131200,2.43771317461338,2.43771317461338,2.38967941747814,2.39592380590572,2731412.40296083,0.0,1.0
1999-08-17,50.88,51.38,50.5,50.75,122000,2.44395756304096,2.46797444160858,2.42570473532957,2.43771317461338,2539880.43568004,0.0,1.0
1999-08-18,50.0,50.81,49.63,50.81,133500,2.40168785676195,2.4405952000415,2.38391536662191,2.4405952000415,2779295.39478103,0.0,1.0
1999-08-19,49.69,49.88,49.25,49.63,105300,2.38679739205003,2.39592380590572,2.36566253891052,2.38391536662191,2192208.27768121,0.0,1.0
1999-08-20,50.13,50.44,49.75,49.75,109000,2.40793224518953,2.42282270990146,2.38967941747814,2.38967941747814,2269237.43843545,0.0,1.0
1999-08-23,48.88,50.31,48.5,50.31,140800,2.34789004877048,2.41657832147388,2.32963722105909,2.41657832147388,2931271.84707992,0.0,1.0
1999-08-24,45.44,49.0,44.19,49.0,473000,2.18265392422526,2.35365409962671,2.12261172780621,2.35365409962671,9847241.36128408,0.0,1.0
1999-08-25,44.88,45.75,44.19,45.0,262100,2.15575502022953,2.19754438893719,2.12261172780621,2.16151907108576,5456579.19829293,0.0,1.0
1999-08-26,44.94,45.75,44.69,45.13,243000,2.15863704565764,2.19754438893719,2.14662860637383,2.16776345951334,5058942.17926434,0.0,1.0
1999-08-27,45.38,45.56,44.88,44.94,147800,2.17977189879715,2.18841797508149,2.15575502022953,2.15863704565764,3077002.69175007,0.0,1.0
1999-08-30,44.63,45.38,44.25,45.25,107900,2.150951644516,2.18709804230644,2.13263746963552,2.18083266668943,2238812.3007217,0.15,1.0
1999-08-31,44.94,45.69,44.69,44.75,128600,2.16589215560272,2.20203855339315,2.15384335633924,2.15673506816247,2668315.68000751,0.0,1.0
1999-09-01,45.38,45.94,44.81,44.94,66300,2.18709804230644,2.21408735265663,2.15962677998571,2.16589215560272,1375655.75104586,0.0,1.0
1999-09-02,44.75,45.69,44.63,45.63,83700,2.15673506816247,2.20203855339315,2.150951644516,2.19914684156991,1736687.5771122,0.0,1.0
1999-09-03,45.38,45.81,45.19,45.25,82300,2.18709804230644,2.20782197703962,2.17794095486619,2.18083266668943,1707639.03938272,0.0,1.0
1999-09-07,45.56,46.19,45.19,45.5,92800,2.19577317777614,2.2261361519201,2.17794095486619,2.19288146595291,1925503.07235379,0.0,1.0
1999-09-08,46.25,46.5,45.81,45.81,114300,2.22902786374334,2.24107666300682,2.20782197703962,2.20782197703962,2371605.61605644,0.0,1.0
1999-09-09,46.38,46.44,46.12,46.12,81200,2.23529323936035,2.23818495118358,2.22276248812633,2.22276248812633,1684815.18830956,0.0,1.0
1999-09-10,46.56,47.38,46.38,46.88,99500,2.24396837483005,2.28348843641426,2.23529323936035,2.2593908378873,2064521.07434485,0.0,1.0
1999-09-13,46.5,46.81,46.31,46.31,28200,2.24107666300682,2.25601717409353,2.23191957556657,2.23191957556657,585120.545693715,0.0,1.0
1999-09-14,45.94,46.5,45.69,46.25,96800,2.21408735265663,2.24107666300682,2.20203855339315,2.22902786374334,2008498.894438,0.0,1.0
1999-09-15,45.75,46.38,45.56,46.13,90900,2.20493026521638,2.23529323936035,2.19577317777614,2.22324444009687,1886080.05686379,0.0,1.0
1999-09-16,44.81,45.88,44.56,45.69,64600,2.15962677998571,2.21119564083339,2.14757798072223,2.20203855339315,1340382.52666007,0.0,1.0
1999-09-17,45.31,45.69,44.94,44.94,46900,2.18372437851266,2.20203855339315,2.16589215560272,2.16589215560272,973126.013937422,0.0,1.0
1999-09-20,43.94,46.38,43.88,45.44,92000,2.11769695854881,2.23529323936035,2.11480524672557,2.18998975412967,1908903.90793694,0.0,1.0
1999-09-21,43.88,44.0,43.5,43.94,131200,2.11480524672557,2.12058867037204,2.09649107184509,2.11769695854881,2722262.96436226,0.0,1.0
1999-09-22,44.25,45.06,44.0,44.0,72200,2.13263746963552,2.17167557924919,2.12058867037204,2.12058867037204,1498074.58862008,0.0,1.0
1999-09-23,44.44,44.75,44.25,44.31,99400,2.14179455707576,2.15673506816247,2.13263746963552,2.13552918145875,2062446.17879274,0.0,1.0
1999-09-24,43.06,44.44,42.56,44.44,134400,2.07528518514137,2.14179455707576,2.05118758661441,2.14179455707576,2788659.62202962,0.0,1.0
1999-09-27,44.19,45.0,43.88,45.0,203600,2.12974575781228,2.16878386742595,2.11480524672557,2.16878386742595,4224487.34408655,0.0,1.0
1999-09-28,43.81,44.19,43.75,44.13,67400,2.1114315829318,2.12974575781228,2.10853987110856,2.12685404598905,1398479.60211902,0.0,1.0
1999-09-29,43.75,44.19,43.75,43.81,171100,2.10853987110856,2.12974575781228,2.10853987110856,2.1114315829318,3550146.2896523,0.0,1.0
1999-09-30,44.06,44.63,43.75,43.75,170400,2.12348038219528,2.150951644516,2.10853987110856,2.10853987110856,3535622.02078755,0.0,1.0
1999-10-01,43.31,44.25,43.31,44.25,98500,2.08733398440484,2.13263746963552,2.08733398440484,2.13263746963552,2043772.1188238,0.0,1.0
1999-10-04,42.94,43.63,42.88,43.5,79800,2.0695017614949,2.10275644746209,2.06661004967166,2.09649107184509,1655766.65058009,0.0,1.0
1999-10-05,41.94,43.06,41.94,43.06,147400,2.02130656444099,2.07528518514137,2.02130656444099,2.07528518514137,3058396.04380332,0.0,1.0
1999-10-06,41.75,42.38,41.56,41.94,144700,2.01214947700074,2.04251245114471,2.0029923895605,2.02130656444099,3002373.86389648,0.0,1.0
1999-10-07,41.94,41.94,40.31,41.75,192200,2.02130656444099,2.02130656444099,1.94274839324311,2.01214947700074,3987949.25114652,0.0,1.0
1999-10-08,43.38,43.5,41.31,41.81,176700,2.09070764819862,2.09649107184509,1.99094359029702,2.01504118882398,3666340.44057019,0.0,1.0
1999-10-11,42.0,43.69,41.88,43.19,69100,2.02419827626422,2.10564815928533,2.01841485261775,2.08155056075837,1433752.82650481,0.0,1.0
1999-10-12,41.13,41.94,41.13,41.94,93300,1.98226845482732,2.02130656444099,1.98226845482732,2.02130656444099,1935877.55011431,0.0,1.0
1999-10-13,40.5,41.31,40.31,41.13,136300,1.95190548068336,1.99094359029702,1.94274839324311,1.98226845482732,2828082.63751962,0.0,1.0
1999-10-14,39.25,40.56,38.44,40.56,334700,1.89166148436597,1.95479719250659,1.8526233747523,1.95479719250659,6944675.41289669,0.0,1.0
1999-10-15,38.5,39.5,38.31,39.31,248900,1.85551508657554,1.90371028362945,1.84635799913529,1.8945531961892,5164415.02919027,0.0,1.0
1999-10-18,39.63,40.0,38.56,38.63,329900,1.90997565924645,1.9278078821564,1.85840679839877,1.86178046219254,6845080.42639565,0.0,1.0
1999-10-19,39.63,40.38,39.38,39.69,109900,1.90997565924645,1.94612205703689,1.89792685998298,1.91286737106969,2280310.21176381,0.0,1.0
1999-10-20,38.75,39.63,38.31,39.63,111000,1.86756388583901,1.90997565924645,1.84635799913529,1.90997565924645,2303134.06283697,0.0,1.0
1999-10-21,38.63,39.13,38.06,38.25,203800,1.86178046219254,1.8858780607195,1.83430919987182,1.84346628731206,4228637.13519076,0.0,1.0
1999-10-22,39.81,40.38,38.5,38.5,105500,1.91865079471616,1.94612205703689,1.85551508657554,1.85551508657554,2189014.80747117,0.0,1.0
1999-10-25,40.31,42.13,39.44,39.81,295100,1.94274839324311,2.03046365188123,1.90081857180621,1.91865079471616,6123016.77426297,0.0,1.0
1999-10-26,39.75,40.56,39.25,40.56,197200,1.91575908289292,1.95479719250659,1.89166148436597,1.95479719250659,4091694.02875181,0.0,1.0
1999-10-27,40.25,40.38,39.38,39.38,283500,1.93985668141988,1.94612205703689,1.89792685998298,1.89792685998298,5882328.89021873,0.0,1.0
1999-10-28,40.13,41.13,39.81,40.5,121400,1.93407325777341,1.98226845482732,1.91865079471616,1.95190548068336,2518923.20025592,0.0,1.0
1999-10-29,40.31,40.75,40.0,40.13,85400,1.94274839324311,1.96395427994683,1.9278078821564,1.93407325777341,1771960.80149799,0.0,1.0
1999-11-01,40.06,40.69,39.5,40.31,90200,1.93069959397964,1.9610625681236,1.90371028362945,1.94274839324311,1871555.78799904,0.0,1.0
1999-11-02,39.75,40.31,39.44,40.31,167900,1.91575908289292,1.94274839324311,1.90081857180621,1.94274839324311,3483749.63198493,0.0,1.0
1999-11-03,40.13,40.5,40.06,40.5,81400,1.93407325777341,1.95190548068336,1.93069959397964,1.95190548068336,1688964.97941377,0.0,1.0
1999-11-04,39.44,40.38,39.06,40.19,102600,1.90081857180621,1.94612205703689,1.88250439692573,1.93696496959664,2128842.83646012,0.0,1.0
1999-11-05,39.56,39.81,39.19,39.63,148100,1.90660199545268,1.91865079471616,1.88876977254273,1.90997565924645,3072920.31266806,0.0,1.0
1999-11-08,39.81,40.06,39.25,39.31,72300,1.91865079471616,1.93069959397964,1.89166148436597,1.8945531961892,1500149.48417218,0.0,1.0
1999-11-09,38.38,39.81,37.88,39.81,275000,1.84973166292907,1.91865079471616,1.82563406440211,1.91865079471616,5705962.76828977,0.0,1.0
1999-11-10,39.75,40.31,37.75,38.38,147500,1.91575908289292,1.94274839324311,1.8193686887851,1.84973166292907,3060470.93935543,0.0,1.0
1999-11-11,40.44,40.75,39.44,39.5,153800,1.94901376886012,1.96395427994683,1.90081857180621,1.90371028362945,3191189.35913807,0.0,1.0
1999-11-12,39.13,40.81,38.25,40.44,139300,1.8858780607195,1.96684599177007,1.84346628731206,1.94901376886012,2890329.50408279,0.0,1.0
1999-11-15,39.5,39.88,39.0,39.0,204000,1.90371028362945,1.92202445850993,1.87961268510249,1.87961268510249,4232786.92629496,0.0,1.0
1999-11-16,39.44,39.88,39.38,39.69,173600,1.90081857180621,1.92202445850993,1.89792685998298,1.91286737106969,3602018.67845493,0.0,1.0
1999-11-17,39.5,39.56,38.88,39.38,95800,1.90371028362945,1.90660199545268,1.87382926145602,1.89792685998298,1987749.93891695,0.0,1.0
1999-11-18,39.31,40.56,38.94,39.38,88400,1.8945531961892,1.95479719250659,1.87672097327926,1.89792685998298,1834207.66806116,0.0,1.0
1999-11-19,38.88,39.44,38.06,38.81,169100,1.87382926145602,1.90081857180621,1.83430919987182,1.87045559766225,3508648.37861019,0.0,1.0
1999-11-22,38.13,39.31,38.06,39.13,65200,1.83768286366559,1.8945531961892,1.83430919987182,1.8858780607195,1352831.8999727,0.0,1.0
1999-11-23,39.0,39.0,37.81,38.25,169800,1.87961268510249,1.87961268510249,1.82226040060834,1.84346628731206,3523172.64747493,0.0,1.0
1999-11-24,38.19,38.63,37.88,38.63,65600,1.84057457548882,1.86178046219254,1.82563406440211,1.86178046219254,1361131.48218113,0.0,1.0
1999-11-26,37.75,38.44,37.75,38.44,19600,1.8193686887851,1.8526233747523,1.8193686887851,1.8526233747523,406679.528212654,0.0,1.0
1999-11-29,37.44,38.31,37.44,37.81,176100,1.81165745725648,1.85375526676003,1.81165745725648,1.82956112336719,3639310.49635869,0.15,1.0
1999-11-30,37.19,37.69,36.31,37.19,159000,1.79956038556005,1.8237545289529,1.75697869318864,1.79956038556005,3285919.18751297,0.0,1.0
1999-12-01,37.75,38.0,36.25,36.94,233900,1.82665782616004,1.83875489785647,1.7540753959815,1.78746331386363,4833814.45257411,0.0,1.0
1999-12-02,38.5,38.69,37.69,38.0,134600,1.86294904124932,1.8721428157386,1.8237545289529,1.83875489785647,2781664.92225939,0.0,1.0
1999-12-03,39.19,39.44,38.75,38.75,87300,1.89633695913145,1.90843403082787,1.87504611294574,1.87504611294574,1804155.62937032,0.0,1.0
1999-12-06,39.44,39.75,38.75,39.0,112900,1.90843403082787,1.92343439973144,1.87504611294574,1.88714318464216,2333209.28471832,0.0,1.0
1999-12-07,39.38,39.94,38.81,39.19,81100,1.90553073362073,1.93262817422072,1.87794941015288,1.89633695913145,1676025.44721573,0.0,1.0
1999-12-08,38.56,39.31,38.44,39.13,43100,1.86585233845646,1.90214355354573,1.86004574404217,1.8934336619243,890711.427558543,0.0,1.0
1999-12-09,37.44,38.63,37.19,38.44,59800,1.81165745725648,1.86923951853146,1.79956038556005,1.86004574404217,1235836.27303946,0.0,1.0
1999-12-10,38.13,38.25,37.31,37.69,79800,1.84504537513861,1.85085196955289,1.80536697997434,1.8237545289529,1649159.44128009,0.0,1.0
1999-12-13,36.38,38.63,36.19,37.94,173900,1.76036587326364,1.86923951853146,1.75117209877436,1.83585160064933,3593844.94785222,0.0,1.0
1999-12-14,35.81,36.41,35.69,36.13,262200,1.73278454979579,1.76181752186721,1.72697795538151,1.74826880156721,5418666.73563459,0.0,1.0
1999-12-15,37.25,37.69,36.0,36.0,66600,1.80246368276719,1.8237545289529,1.74197832428507,1.74197832428507,1376366.15024128,0.0,1.0
1999-12-16,36.63,37.06,36.44,37.06,73300,1.77246294496006,1.79326990827791,1.76326917047078,1.79326990827791,1514829.41160189,0.0,1.0
1999-12-17,36.38,37.0,36.25,36.75,124700,1.76036587326364,1.79036661107077,1.7540753959815,1.77826953937435,2577069.95398029,0.0,1.0
1999-12-20,36.0,36.38,35.38,36.38,138900,1.74197832428507,1.76036587326364,1.71197758647794,1.76036587326364,2870529.40343114,0.0,1.0
1999-12-21,36.38,36.63,35.94,36.0,99100,1.76036587326364,1.77246294496006,1.73907502707793,1.74197832428507,2048016.29863229,0.0,1.0
1999-12-22,36.5,37.19,36.31,36.5,66900,1.76617246767792,1.79956038556005,1.75697869318864,1.76617246767792,1382565.99776489,0.0,1.0
1999-12-23,37.69,37.94,36.56,36.56,112700,1.8237545289529,1.83585160064933,1.76907576488506,1.76907576488506,2329076.05303592,0.0,1.0
1999-12-27,37.13,37.63,36.88,37.63,58000,1.79665708835291,1.82085123174576,1.78456001665649,1.82085123174576,1198637.18789781,0.0,1.0
1999-12-28,38.63,39.13,36.94,37.0,83700,1.86923951853146,1.8934336619243,1.78746331386363,1.79036661107077,1729757.45908701,0.0,1.0
1999-12-29,38.25,39.38,37.44,38.25,99000,1.85085196955289,1.90553073362073,1.81165745725648,1.85085196955289,2045949.68279109,0.0,1.0
1999-12-30,37.81,38.31,37.38,38.13,59800,1.82956112336719,1.85375526676003,1.80875416004934,1.84504537513861,1235836.27303946,0.0,1.0
1999-12-31,39.38,39.44,38.0,38.06,58300,1.90553073362073,1.90843403082787,1.83875489785647,1.84165819506361,1204837.03542142,0.0,1.0
2000-01-03,39.81,40.06,38.94,39.25,204600,1.92633769693858,1.938434768635,1.88423988743502,1.89924025633859,4228296.01110158,0.0,1.0
2000-01-04,38.5,40.31,38.44,39.56,152900,1.86294904124932,1.95053184033143,1.86004574404217,1.91424062524215,3159855.62119956,0.0,1.0
2000-01-05,39.31,39.63,38.38,38.38,72800,1.90214355354573,1.91762780531715,1.85714244683503,1.85714244683503,1504496.33239587,0.0,1.0
2000-01-06,39.81,40.5,39.31,39.31,67100,1.92633769693858,1.95972561482071,1.90214355354573,1.90214355354573,1386699.22944729,0.0,1.0
2000-01-07,38.69,40.38,38.38,39.94,125800,1.8721428157386,1.95391902040643,1.85714244683503,1.93262817422072,2599802.72823352,0.0,1.0
2000-01-10,39.94,42.19,39.75,42.19,473900,1.93262817422072,2.04150181948854,1.92343439973144,2.04150181948854,9793692.47146158,0.0,1.0
2000-01-11,40.69,40.94,39.81,40.0,309700,1.96891938930999,1.98101646100642,1.92633769693858,1.93553147142786,6400309.26020606,0.0,1.0
2000-01-12,38.94,40.75,38.94,40.69,169600,1.88423988743502,1.97182268651713,1.88423988743502,1.96891938930999,3504980.4666805,0.0,1.0
2000-01-13,39.81,41.75,39.5,39.63,276200,1.92633769693858,2.02021097330283,1.91133732803501,1.91762780531715,5707992.95340301,0.0,1.0
2000-01-14,42.06,42.44,41.44,41.75,195900,2.0352113422064,2.05359889118496,2.00521060439926,2.02021097330283,4048500.4329169,0.0,1.0
2000-01-18,42.38,43.25,41.94,42.31,177400,2.05069559397782,2.09279340348137,2.02940474779211,2.04730841390282,3666176.50229433,0.0,1.0
2000-01-19,41.69,42.63,41.38,42.63,255900,2.01730767609569,2.06279266567424,2.00230730719212,2.06279266567424,5288469.93763878,0.0,1.0
2000-01-20,41.94,42.31,41.56,41.94,211400,2.02940474779211,2.04730841390282,2.01101719881355,2.02940474779211,4368825.8883034,0.0,1.0
2000-01-21,41.0,42.88,41.0,42.63,268100,1.98391975821356,2.07488973737067,1.98391975821356,2.06279266567424,5540597.07026556,0.0,1.0
2000-01-24,39.38,41.31,39.0,41.25,165900,1.90553073362073,1.99892012711712,1.88714318464216,1.99601682990998,3428515.68055597,0.0,1.0
2000-01-25,37.5,39.38,37.5,39.25,200400,1.81456075446362,1.90553073362073,1.81456075446362,1.89924025633859,4141498.14577105,0.0,1.0
2000-01-26,38.0,38.44,37.0,37.0,180300,1.83875489785647,1.86004574404217,1.79036661107077,1.79036661107077,3726108.36168922,0.0,1.0
2000-01-27,37.44,38.19,37.19,38.06,230000,1.81165745725648,1.84794867234575,1.79956038556005,1.84165819506361,4753216.43476717,0.0,1.0
2000-01-28,36.0,37.5,36.0,37.5,153700,1.74197832428507,1.81456075446362,1.74197832428507,1.81456075446362,3176388.5479292,0.0,1.0
2000-01-31,36.38,36.81,35.31,36.06,139600,1.76036587326364,1.78117283658149,1.70859040640294,1.74488162149222,2884995.71431955,0.0,1.0
2000-02-01,35.94,36.56,35.5,36.13,65700,1.73907502707793,1.76907576488506,1.71778418089223,1.74826880156721,1357766.60767045,0.0,1.0
2000-02-02,35.31,36.19,35.0,36.13,112600,1.70859040640294,1.75117209877436,1.69359003749938,1.74826880156721,2327009.43719472,0.0,1.0
2000-02-03,35.44,36.25,35.06,36.13,114500,1.71488088368508,1.7540753959815,1.69649333470652,1.74826880156721,2366275.13817758,0.0,1.0
2000-02-04,34.75,35.31,34.5,35.31,133700,1.68149296580295,1.70859040640294,1.66939589410653,1.70859040640294,2763065.37968858,0.0,1.0
2000-02-07,34.0,35.0,33.94,34.94,110400,1.64520175071368,1.69359003749938,1.64229845350654,1.69068674029224,2281543.88868825,0.0,1.0
2000-02-08,32.94,34.31,32.94,34.13,87600,1.59391016672084,1.66020211961725,1.59391016672084,1.65149222799582,1810355.47689394,0.0,1.0
2000-02-09,33.13,33.75,32.38,33.0,206900,1.60310394121013,1.63310467901726,1.56681272612085,1.59681346392798,4275828.17544924,0.0,1.0
2000-02-10,32.56,33.13,32.31,33.13,84500,1.57552261774228,1.60310394121013,1.56342554604585,1.60310394121013,1746290.38581663,0.0,1.0
2000-02-11,32.31,32.75,31.69,32.56,103700,1.56342554604585,1.58471639223156,1.53342480823872,1.57552261774228,2143080.62732764,0.0,1.0
2000-02-14,32.56,32.81,32.19,32.31,87800,1.57552261774228,1.5876196894387,1.55761895163157,1.56342554604585,1814488.70857634,0.0,1.0
2000-02-15,32.06,32.88,32.06,32.31,173500,1.55132847434943,1.5910068695137,1.55132847434943,1.56342554604585,3585578.48448741,0.0,1.0
2000-02-16,31.63,32.56,31.19,32.5,126500,1.53052151103158,1.57552261774228,1.50923066484587,1.57261932053514,2614269.03912195,0.0,1.0
2000-02-17,31.75,32.06,31.56,31.75,52600,1.53632810544586,1.55132847434943,1.52713433095658,1.53632810544586,1087039.93247284,0.0,1.0
2000-02-18,29.63,31.56,29.31,31.31,181600,1.43374493746019,1.52713433095658,1.41826068568876,1.51503725926016,3752974.36762486,0.0,1.0
2000-02-22,30.25,30.44,29.75,30.38,85000,1.46374567526732,1.4729394497566,1.43955153187447,1.47003615254946,1756623.46502265,0.0,1.0
2000-02-23,29.94,30.75,29.94,30.06,117800,1.44874530636375,1.48793981866017,1.44874530636375,1.45455190077804,2434473.46093728,0.0,1.0
2000-02-24,28.69,29.94,28.38,29.94,120500,1.38825994788163,1.44874530636375,1.37325957897807,1.44874530636375,2490272.08864976,0.0,1.0
2000-02-25,28.25,29.0,28.13,28.94,56000,1.36696910169593,1.4032603167852,1.36116250728164,1.40035701957806,1157304.87107374,0.0,1.0
2000-02-28,28.13,28.38,27.63,28.31,68600,1.3684207502995,1.38058232824386,1.34409759441078,1.37717708641944,1410178.85001938,0.15,1.0
2000-02-29,26.81,28.25,26.81,28.13,117300,1.30420761875327,1.37425830771279,1.30420761875327,1.3684207502995,2411282.49427512,0.0,1.0
2000-03-01,26.88,27.31,26.31,27.25,183300,1.30761286057769,1.32853077464199,1.27988446286455,1.32561199593535,3768014.33248619,0.0,1.0
2000-03-02,26.5,26.94,26.0,26.94,148400,1.28912726210226,1.31053163928434,1.26480410621354,1.31053163928434,3050590.98167458,0.0,1.0
2000-03-03,26.75,28.5,26.38,26.44,164200,1.30128884004662,1.38641988565715,1.28328970468897,1.28620848339562,3375384.36112511,0.0,1.0
2000-03-06,27.06,27.63,26.75,26.75,138800,1.31636919669763,1.34409759441078,1.30128884004662,1.30128884004662,2853248.16884388,0.0,1.0
2000-03-07,26.81,28.0,26.31,27.25,191600,1.30420761875327,1.36209672976843,1.27988446286455,1.32561199593535,3938633.63941273,0.0,1.0
2000-03-08,28.25,29.38,27.06,27.06,317100,1.37425830771279,1.4292286400213,1.31636919669763,1.31636919669763,6518479.78631407,0.0,1.0
2000-03-09,28.88,29.38,28.5,28.75,143200,1.40490548413258,1.4292286400213,1.38641988565715,1.39858146360151,2943696.95805794,0.0,1.0
2000-03-10,28.44,29.0,28.19,28.63,118600,1.3835011069505,1.41074304154587,1.37133952900614,1.39274390618822,2438006.00017928,0.0,1.0
2000-03-13,28.81,28.94,28.0,28.44,135200,1.40150024230816,1.40782426283923,1.36209672976843,1.3835011069505,2779244.61403236,0.0,1.0
2000-03-14,29.31,29.69,28.69,29.0,120100,1.42582339819688,1.44430899667231,1.39566268489487,1.41074304154587,2468840.81468407,0.0,1.0
2000-03-15,31.0,31.44,29.38,29.5,208300,1.50803566510076,1.52944004228284,1.4292286400213,1.4350661974346,4281927.90756613,0.0,1.0
2000-03-16,33.75,33.88,31.19,31.44,283700,1.64181302248873,1.6481370430198,1.51727846433848,1.52944004228284,5831891.25000726,0.0,1.0
2000-03-17,32.56,33.75,32.5,33.75,173800,1.58392391147357,1.64181302248873,1.58100513276693,1.64181302248873,3572727.17395581,0.0,1.0
2000-03-20,31.56,33.38,31.5,31.63,246400,1.53527759969613,1.62381388713108,1.53235882098948,1.53868284152055,5065132.19598797,0.0,1.0
2000-03-21,31.94,32.19,30.81,31.5,190600,1.55376319817156,1.56592477611592,1.49879286586305,1.53235882098948,3918077.09640952,0.0,1.0
2000-03-22,31.63,32.19,31.0,32.13,216500,1.53868284152055,1.56592477611592,1.50803566510076,1.56300599740927,4450491.56019236,0.0,1.0
2000-03-23,32.38,32.81,31.25,31.38,132000,1.57516757535363,1.59608548941793,1.52019724304512,1.52652126357619,2713463.67642213,0.0,1.0
2000-03-24,32.0,32.38,31.75,32.38,136500,1.5566819768782,1.57516757535363,1.54452039893384,1.57516757535363,2805968.11993653,0.0,1.0
2000-03-27,31.94,32.31,31.88,32.0,142500,1.55376319817156,1.57176233352921,1.55084441946491,1.5566819768782,2929307.3779557,0.0,1.0
2000-03-28,31.94,32.38,31.94,31.94,128400,1.55376319817156,1.57516757535363,1.55376319817156,1.55376319817156,2639460.12161061,0.0,1.0
2000-03-29,31.69,32.44,31.38,31.94,103500,1.5416016202272,1.57808635406028,1.52652126357619,1.55376319817156,2127602.20083098,0.0,1.0
2000-03-30,32.63,32.94,31.88,31.88,92800,1.58732915329799,1.602409509949,1.55084441946491,1.55084441946491,1907647.19069677,0.0,1.0
2000-03-31,34.56,34.69,32.06,32.38,185600,1.68121653502846,1.68754055555953,1.55960075558485,1.57516757535363,3815294.38139354,0.0,1.0
2000-04-03,35.38,35.81,34.38,34.38,275500,1.72110651068597,1.74202442475027,1.67246019890852,1.67246019890852,5663327.59738102,0.0,1.0
2000-04-04,34.69,35.25,33.5,35.25,182100,1.68754055555953,1.7147824901549,1.62965144454437,1.7147824901549,3743346.48088234,0.0,1.0
2000-04-05,35.5,35.75,34.13,34.25,199500,1.72694406809926,1.73910564604362,1.66029862096416,1.66613617837745,4101030.32913799,0.0,1.0
2000-04-06,36.5,36.94,35.81,36.0,384200,1.7755903798767,1.79699475705878,1.74202442475027,1.75126722398798,7897823.82182866,0.0,1.0
2000-04-07,36.0,37.13,35.88,37.13,202700,1.75126722398798,1.80623755629649,1.74542966657469,1.80623755629649,4166811.26674822,0.0,1.0
2000-04-10,36.25,36.44,35.56,35.75,97900,1.76342880193234,1.77267160117006,1.72986284680591,1.73910564604362,2012485.56001308,0.0,1.0
2000-04-11,36.5,36.63,36.25,36.25,112800,1.7755903798767,1.78191440040777,1.76342880193234,1.76342880193234,2318778.05076073,0.0,1.0
2000-04-12,36.69,37.63,36.38,36.5,129700,1.78483317911442,1.83056071218521,1.76975282246341,1.7755903798767,2666183.62751477,0.0,1.0
2000-04-13,37.0,37.06,36.5,36.5,97400,1.79991353576542,1.80283231447207,1.7755903798767,1.7755903798767,2002207.28851148,0.0,1.0
2000-04-14,35.81,36.88,35.5,36.88,192100,1.74202442475027,1.79407597835213,1.72694406809926,1.79407597835213,3948911.91091432,0.0,1.0
2000-04-17,34.25,35.63,33.25,35.56,247700,1.66613617837745,1.73326808863033,1.61748986660001,1.72986284680591,5091855.70189214,0.0,1.0
2000-04-18,33.06,34.06,32.69,34.06,144400,1.6082470673623,1.65689337913974,1.59024793200464,1.65689337913974,2968364.80966177,0.0,1.0
2000-04-19,33.63,35.5,33.0,33.06,121800,1.63597546507544,1.72694406809926,1.60532828865565,1.6082470673623,2503786.93778951,0.0,1.0
2000-04-20,32.94,34.0,32.38,33.81,134100,1.602409509949,1.65397460043309,1.57516757535363,1.64473180119538,2756632.41672885,0.0,1.0
2000-04-24,32.25,32.94,31.5,32.94,134900,1.56884355482257,1.602409509949,1.53235882098948,1.602409509949,2773077.65113139,0.0,1.0
2000-04-25,33.06,34.0,32.0,34.0,137300,1.6082470673623,1.65397460043309,1.5566819768782,1.65397460043309,2822413.35433907,0.0,1.0
2000-04-26,32.63,33.31,32.19,33.31,137300,1.58732915329799,1.62040864530666,1.56592477611592,1.62040864530666,2822413.35433909,0.0,1.0
2000-04-27,31.94,33.0,31.38,32.38,116900,1.55376319817156,1.60532828865565,1.52652126357619,1.57516757535363,2403059.87707384,0.0,1.0
2000-04-28,31.5,32.25,31.25,32.25,110100,1.53235882098948,1.56884355482257,1.52019724304512,1.56884355482257,2263275.3846521,0.0,1.0
2000-05-01,30.31,31.63,30.19,30.88,253600,1.47446970997432,1.53868284152055,1.46863215256103,1.50219810768747,5213139.30561101,0.0,1.0
2000-05-02,30.63,31.5,30.06,30.25,200900,1.49003652974311,1.53235882098948,1.46230813202996,1.47155093126768,4129809.48934246,0.0,1.0
2000-05-03,30.69,31.63,30.5,30.88,137500,1.49295530844975,1.53868284152055,1.48371250921204,1.50219810768747,2826524.66293972,0.0,1.0
2000-05-04,30.81,31.44,30.56,30.56,129900,1.49879286586305,1.52944004228284,1.48663128791869,1.48663128791869,2670294.93611541,0.0,1.0
2000-05-05,31.56,31.75,30.75,30.81,110500,1.53527759969613,1.54452039893384,1.4958740871564,1.49879286586305,2271498.00185337,0.0,1.0
2000-05-08,31.31,31.94,31.13,31.44,74800,1.52311602175177,1.55376319817156,1.51435968563183,1.52944004228284,1537629.4166392,0.0,1.0
2000-05-09,31.88,32.0,31.31,31.31,58800,1.55084441946491,1.5566819768782,1.52311602175177,1.52311602175177,1208724.72858804,0.0,1.0
2000-05-10,32.06,32.38,31.88,31.88,110400,1.55960075558485,1.57516757535363,1.55084441946491,1.55084441946491,2269442.34755306,0.0,1.0
2000-05-11,33.06,33.38,31.94,31.94,133500,1.6082470673623,1.62381388713108,1.55376319817156,1.55376319817156,2744298.49092692,0.0,1.0
2000-05-12,33.38,33.88,32.56,33.25,124300,1.62381388713108,1.6481370430198,1.58392391147357,1.61748986660001,2555178.2952975,0.0,1.0
2000-05-15,33.81,33.88,33.44,33.56,123300,1.64473180119538,1.6481370430198,1.62673266583772,1.63257022325102,2534621.7522943,0.0,1.0
2000-05-16,33.94,33.94,32.63,32.75,131300,1.65105582172645,1.65105582172645,1.58732915329799,1.59316671071129,2699074.09631988,0.0,1.0
2000-05-17,33.88,34.38,33.19,33.69,79800,1.6481370430198,1.67246019890852,1.61457108789336,1.63889424378209,1640412.1316552,0.0,1.0
2000-05-18,32.75,33.88,32.44,33.88,236600,1.59316671071129,1.6481370430198,1.57808635406028,1.6481370430198,4863678.07455663,0.0,1.0
2000-05-19,31.94,32.5,31.88,32.5,104800,1.55376319817156,1.58100513276693,1.55084441946491,1.58100513276693,2154325.70673514,0.0,1.0
2000-05-22,31.63,32.63,31.31,32.19,134800,1.53868284152055,1.58732915329799,1.52311602175177,1.56592477611592,2771021.99683108,0.0,1.0
2000-05-23,30.06,31.63,29.81,31.63,147100,1.46230813202996,1.53868284152055,1.4501465540856,1.53868284152055,3023867.47577042,0.0,1.0
2000-05-24,30.06,30.63,30.06,30.19,150500,1.46230813202996,1.49003652974311,1.46230813202996,1.46863215256103,3093759.7219813,0.0,1.0
2000-05-25,30.13,30.5,29.69,30.13,74100,1.46571337385438,1.48371250921204,1.44430899667231,1.46571337385438,1523239.83653697,0.0,1.0
2000-05-26,30.13,30.25,29.81,30.0,96800,1.46571337385438,1.47155093126768,1.4501465540856,1.45938935332332,1989873.36270957,0.0,1.0
2000-05-30,29.94,30.19,29.25,29.94,138100,1.46376752138329,1.47599002907687,1.430033400149,1.46376752138329,2824706.75131022,0.15,1.0
2000-05-31,29.75,29.94,29.75,29.94,69300,1.45447841553617,1.46376752138329,1.45447841553617,1.46376752138329,1417466.89258362,0.0,1.0
2000-06-01,30.44,30.63,29.56,29.63,111400,1.48821253677045,1.49750164261757,1.44518930968904,1.44861161184325,2278583.1433451,0.0,1.0
2000-06-02,30.81,31.19,30.56,30.56,156300,1.50630184815695,1.52488005985119,1.49407934046337,1.49407934046337,3196970.78370592,0.0,1.0
2000-06-05,31.0,31.25,30.31,30.94,154300,1.51559095400407,1.52781346169765,1.48185683276979,1.51265755215761,3156062.64827782,0.0,1.0
2000-06-06,31.25,31.56,30.5,31.0,126500,1.52781346169765,1.54296937123769,1.49114593861691,1.51559095400407,2587439.56582725,0.0,1.0
2000-06-07,30.75,31.25,30.5,31.25,106500,1.50336844631049,1.52781346169765,1.49114593861691,1.52781346169765,2178358.21154626,0.0,1.0
2000-06-08,30.63,30.94,30.44,30.63,72100,1.49750164261757,1.51265755215761,1.48821253677045,1.49750164261757,1474738.28218296,0.0,1.0
2000-06-09,30.88,31.63,30.69,30.75,144500,1.50972415031115,1.5463916733919,1.50043504446403,1.50336844631049,2955612.78468014,0.0,1.0
2000-06-12,31.13,31.44,30.88,30.94,127700,1.52194665800473,1.53710256754477,1.50972415031115,1.51265755215761,2611984.44708411,0.0,1.0
2000-06-13,31.19,31.38,31.06,31.06,139200,1.52488005985119,1.53416916569832,1.51852435585053,1.51852435585053,2847206.22579568,0.0,1.0
2000-06-14,31.69,32.0,31.19,31.19,70600,1.54932507523836,1.5644809847784,1.52488005985119,1.52488005985119,1444057.18061188,0.0,1.0
2000-06-15,31.38,31.75,31.13,31.75,72300,1.53416916569832,1.55225847708482,1.52194665800473,1.55225847708482,1478829.09572577,0.0,1.0
2000-06-16,31.65,31.94,31.31,31.38,76400,1.54736947400738,1.56154758293194,1.53074686354411,1.53416916569832,1562690.77335338,0.0,1.0
2000-06-19,31.06,31.75,31.06,31.75,129200,1.51852435585053,1.55225847708482,1.51852435585053,1.55225847708482,2642665.54865518,0.0,1.0
2000-06-20,31.44,31.5,31.06,31.06,71600,1.53710256754477,1.54003596939123,1.51852435585053,1.51852435585053,1464511.24832594,0.0,1.0
2000-06-21,31.13,31.44,31.0,31.31,79900,1.52194665800473,1.53710256754477,1.51559095400407,1.53074686354411,1634280.01035255,0.0,1.0
2000-06-22,31.81,31.81,30.88,31.38,128600,1.55519187893127,1.55519187893127,1.50972415031115,1.53416916569832,2630393.10802676,0.0,1.0
2000-06-23,32.06,32.56,31.5,31.56,90400,1.56741438662486,1.59185940201202,1.54003596939123,1.54296937123769,1849047.72135006,0.0,1.0
2000-06-26,31.56,32.94,31.56,32.06,144200,1.54296937123769,1.61043761370626,1.54296937123769,1.56741438662486,2949476.56436593,0.0,1.0
2000-06-27,31.25,31.5,30.44,31.13,326400,1.52781346169765,1.54003596939123,1.48821253677045,1.52194665800473,6676207.70186573,0.0,1.0
2000-06-28,32.59,33.13,31.0,31.5,192000,1.59332610293525,1.61972671955338,1.51559095400407,1.54003596939123,3927181.00109748,0.0,1.0
2000-06-29,35.31,36.19,32.38,32.38,342000,1.72630698664141,1.76933021372282,1.58305919647264,1.58305919647264,6995291.1582049,0.0,1.0
2000-06-30,32.17,35.31,31.31,35.31,719500,1.57279229001003,1.72630698664141,1.53074686354411,1.72630698664141,14716701.7202586,0.0,1.0
2000-07-03,33.0,33.0,32.13,32.44,100000,1.61337101555272,1.61337101555272,1.57083668877906,1.5859925983191,2045406.77140494,0.0,1.0
2000-07-05,32.69,33.5,32.56,33.25,90700,1.59821510601268,1.63781603093988,1.59185940201202,1.6255935232463,1855183.94166428,0.0,1.0
2000-07-06,32.38,32.75,31.75,32.69,327700,1.58305919647264,1.60114850785914,1.55225847708482,1.59821510601268,6702797.98989399,0.0,1.0
2000-07-07,32.06,32.44,31.94,32.44,167300,1.56741438662486,1.5859925983191,1.56154758293194,1.5859925983191,3421965.52856045,0.0,1.0
2000-07-10,33.19,33.5,31.88,31.94,69600,1.62266012139984,1.63781603093988,1.55861418108548,1.56154758293194,1423603.11289784,0.0,1.0
2000-07-11,34.19,34.63,33.88,34.63,178300,1.67155015217417,1.69306176571487,1.65639424263413,1.69306176571487,3646960.273415,0.0,1.0
2000-07-12,33.81,34.06,33.44,34.06,140900,1.65297194047992,1.66519444817351,1.63488262909342,1.66519444817351,2881978.14090957,0.0,1.0
2000-07-13,34.88,35.13,33.5,33.5,94100,1.70528427340845,1.71750678110203,1.63781603093988,1.63781603093988,1924727.77189205,0.0,1.0
2000-07-14,35.06,35.38,34.75,34.75,76800,1.71408447894783,1.72972928879562,1.69892856940779,1.69892856940779,1570872.40043899,0.0,1.0
2000-07-17,34.81,35.13,34.38,35.13,79900,1.70186197125425,1.71750678110203,1.68083925802129,1.71750678110203,1634280.01035255,0.0,1.0
2000-07-18,34.63,35.38,34.56,34.69,84700,1.69306176571487,1.72972928879562,1.68963946356067,1.69599516756133,1732459.53537998,0.0,1.0
2000-07-19,35.44,35.63,34.56,34.63,174600,1.73266269064207,1.7419517964892,1.68963946356067,1.69306176571487,3571280.22287303,0.0,1.0
2000-07-20,35.81,36.06,35.44,35.56,130900,1.75075200202857,1.76297450972216,1.73266269064207,1.73852949433499,2677437.46376907,0.0,1.0
2000-07-21,35.31,35.75,35.25,35.69,82900,1.72630698664141,1.74781860018211,1.72337358479495,1.74488519833566,1695642.2134947,0.0,1.0
2000-07-24,35.19,35.38,34.75,35.38,92000,1.72044018294849,1.72972928879562,1.69892856940779,1.72972928879562,1881774.22969255,0.0,1.0
2000-07-25,35.5,35.94,35.31,35.31,222800,1.73559609248853,1.75710770602924,1.72630698664141,1.72630698664141,4557166.28669021,0.0,1.0
2000-07-26,35.19,35.69,34.63,34.63,184100,1.72044018294849,1.74488519833566,1.69306176571487,1.69306176571487,3765593.8661565,0.0,1.0
2000-07-27,35.63,35.88,34.94,35.25,82700,1.7419517964892,1.75417430418278,1.70821767525491,1.72337358479495,1691551.39995188,0.0,1.0
2000-07-28,34.63,35.63,34.31,35.63,77800,1.69306176571487,1.7419517964892,1.67741695586709,1.7419517964892,1591326.46815304,0.0,1.0
2000-07-31,34.69,36.38,34.38,34.75,107800,1.69599516756133,1.77861931956994,1.68083925802129,1.69892856940779,2204948.49957453,0.0,1.0
2000-08-01,34.13,35.25,33.5,34.5,183700,1.66861675032771,1.72337358479495,1.63781603093988,1.68670606171421,3757412.23907087,0.0,1.0
2000-08-02,34.38,35.13,34.19,34.19,100200,1.68083925802129,1.71750678110203,1.67155015217417,1.67155015217417,2049497.58494775,0.0,1.0
2000-08-03,33.81,34.13,33.63,33.63,163800,1.65297194047992,1.66861675032771,1.64417173494055,1.64417173494055,3350376.2915613,0.0,1.0
2000-08-04,34.31,34.38,33.81,33.94,82600,1.67741695586709,1.68083925802129,1.65297194047992,1.65932764448059,1689505.99318048,0.0,1.0
2000-08-07,33.94,34.25,33.88,34.25,137400,1.65932764448059,1.67448355402063,1.65639424263413,1.67448355402063,2810388.90391038,0.0,1.0
2000-08-08,34.5,34.63,33.5,33.5,58600,1.68670606171421,1.69306176571487,1.63781603093988,1.63781603093988,1198608.36804329,0.0,1.0
2000-08-09,33.81,34.5,33.81,34.5,90100,1.65297194047992,1.68670606171421,1.65297194047992,1.68670606171421,1842911.50103586,0.0,1.0
2000-08-10,33.81,34.25,33.69,33.81,58000,1.65297194047992,1.67448355402063,1.64710513678701,1.65297194047992,1186335.92741487,0.0,1.0
2000-08-11,34.19,34.63,33.44,33.44,88200,1.67155015217417,1.69306176571487,1.63488262909342,1.63488262909342,1804048.77237915,0.0,1.0
2000-08-14,34.56,34.69,34.06,34.19,195700,1.68963946356067,1.69599516756133,1.66519444817351,1.67155015217417,4002861.05163946,0.0,1.0
2000-08-15,34.38,35.13,34.38,34.56,94600,1.68083925802129,1.71750678110203,1.68083925802129,1.68963946356067,1934954.80574907,0.0,1.0
2000-08-16,34.44,34.44,34.38,34.38,62400,1.68377265986775,1.68377265986775,1.68083925802129,1.68083925802129,1276333.82535668,0.0,1.0
2000-08-17,34.13,34.44,33.63,34.44,105600,1.66861675032771,1.68377265986775,1.64417173494055,1.68377265986775,2159949.55060361,0.0,1.0
2000-08-18,33.56,34.0,33.5,33.88,84400,1.64074943278634,1.66226104632705,1.63781603093988,1.65639424263413,1726323.31506577,0.0,1.0
2000-08-21,33.31,33.94,33.31,33.38,65700,1.62852692509276,1.65932764448059,1.62852692509276,1.63194922724697,1343832.24881305,0.0,1.0
2000-08-22,32.88,33.31,32.75,33.25,177900,1.6075042118598,1.62852692509276,1.60114850785914,1.6255935232463,3638778.64632939,0.0,1.0
2000-08-23,32.81,33.0,32.44,32.94,90900,1.6040819097056,1.61337101555272,1.5859925983191,1.61043761370626,1859274.75520709,0.0,1.0
2000-08-24,33.38,33.69,32.94,32.94,71500,1.63194922724697,1.64710513678701,1.61043761370626,1.61043761370626,1462465.84155453,0.0,1.0
2000-08-25,33.5,33.56,33.06,33.25,56400,1.63781603093988,1.64074943278634,1.61630441739918,1.6255935232463,1153609.41907239,0.0,1.0
2000-08-28,33.44,33.88,33.31,33.38,53600,1.63488262909342,1.65639424263413,1.62852692509276,1.63194922724697,1096338.02947305,0.0,1.0
2000-08-29,34.63,34.94,33.19,33.31,315600,1.69306176571487,1.70821767525491,1.62266012139984,1.62852692509276,6455303.77055399,0.0,1.0
2000-08-30,34.31,34.38,34.13,34.31,81700,1.68475046048324,1.6881877246113,1.67591178129679,1.68475046048324,1663823.25795357,0.15,1.0
2000-08-31,34.63,34.88,34.31,34.44,73400,1.70046366792581,1.71273961124032,1.68475046048324,1.69113395100678,1494793.47776979,0.0,1.0
2000-09-01,35.0,35.13,34.69,34.88,71600,1.71863206403128,1.72501555455483,1.70340989432129,1.71273961124032,1458136.41700705,0.0,1.0
2000-09-05,35.44,35.5,34.94,35.0,67700,1.74023772426482,1.7431839506603,1.7156858376358,1.71863206403128,1378712.78535443,0.0,1.0
2000-09-06,35.75,35.88,35.13,35.69,190000,1.75545989397481,1.76184338449835,1.72501555455483,1.75251366757933,3869356.41384552,0.0,1.0
2000-09-07,35.5,35.94,35.25,35.75,105200,1.7431839506603,1.76478961089384,1.73090800734579,1.75545989397481,2142401.55124499,0.0,1.0
2000-09-08,35.19,35.75,35.06,35.31,69300,1.72796178095031,1.75545989397481,1.72157829042676,1.73385423374127,1411296.83936576,0.0,1.0
2000-09-11,35.31,35.78,34.88,35.19,126800,1.73385423374127,1.75693300717255,1.71273961124032,1.72796178095031,2582286.28039796,0.0,1.0
2000-09-12,35.13,35.31,35.0,35.31,169400,1.72501555455483,1.73385423374127,1.71863206403128,1.73385423374127,3449836.71844963,0.0,1.0
2000-09-13,34.88,35.19,34.88,35.19,464200,1.71273961124032,1.72796178095031,1.71273961124032,1.72796178095031,9453448.6700373,0.0,1.0
2000-09-14,33.94,34.5,33.19,34.5,393600,1.66658206437776,1.69408017740226,1.62975423443423,1.69408017740226,8015677.28678736,0.0,1.0
2000-09-15,34.0,34.56,33.44,33.5,274700,1.66952829077324,1.69702640379774,1.64203017774874,1.64497640414423,5594274.77307035,0.0,1.0
2000-09-18,33.63,34.69,33.56,34.0,99600,1.65135989466777,1.70340989432129,1.64792263053971,1.66952829077324,2028357.36220534,0.0,1.0
2000-09-19,32.75,33.31,32.56,33.25,228400,1.6081485742007,1.6356466872252,1.59881885728167,1.63270046082972,4651373.71011745,0.0,1.0
2000-09-20,32.75,33.0,32.75,32.94,73000,1.6081485742007,1.62042451751521,1.6081485742007,1.61747829111973,1486647.46426696,0.0,1.0
2000-09-21,31.94,32.63,31.88,32.56,155900,1.56837451786169,1.60225612140973,1.56542829146621,1.59881885728167,3174908.76272903,0.0,1.0
2000-09-22,32.5,32.5,31.88,31.94,141200,1.59587263088619,1.59587263088619,1.56542829146621,1.56837451786169,2875542.76649993,0.0,1.0
2000-09-25,32.38,32.94,32.13,32.5,133400,1.58998017809523,1.61747829111973,1.57770423478072,1.59587263088619,2716695.50319469,0.0,1.0
2000-09-26,32.0,32.75,31.94,32.38,112800,1.57132074425717,1.6081485742007,1.56837451786169,1.58998017809523,2297175.80779882,0.0,1.0
2000-09-27,32.0,32.0,31.81,32.0,158700,1.57132074425717,1.57132074425717,1.56199102733814,1.57132074425717,3231930.85724887,0.0,1.0
2000-09-28,31.88,31.94,31.44,31.75,247900,1.56542829146621,1.56837451786169,1.54382263123267,1.55904480094266,5048491.86838054,0.0,1.0
2000-09-29,31.69,32.38,31.13,31.94,325300,1.55609857454718,1.58998017809523,1.52860046152268,1.56837451786169,6624745.48117867,0.0,1.0
2000-10-02,30.94,31.63,30.94,31.56,88800,1.51927074460365,1.5531523481517,1.51927074460365,1.54971508402364,1808414.99762886,0.0,1.0
2000-10-03,31.25,31.81,31.0,31.19,281600,1.53449291431364,1.56199102733814,1.52221697099913,1.53154668791816,5734793.50599421,0.0,1.0
2000-10-04,31.06,32.5,30.88,31.25,198200,1.52516319739462,1.59587263088619,1.51632451820817,1.53449291431364,4036349.69065358,0.0,1.0
2000-10-05,30.38,31.13,30.06,31.13,176000,1.49177263157915,1.52860046152268,1.47605942413658,1.52860046152268,3584245.94124638,0.0,1.0
2000-10-06,30.5,31.44,30.19,30.63,101300,1.49766508437012,1.54382263123267,1.48244291466013,1.50404857489366,2062977.91959237,0.0,1.0
2000-10-09,31.25,31.44,30.5,30.5,92900,1.53449291431364,1.54382263123267,1.49766508437012,1.49766508437012,1891911.63603289,0.0,1.0
2000-10-10,30.5,31.0,30.5,31.0,81200,1.49766508437012,1.52221697099913,1.49766508437012,1.52221697099913,1653640.74107503,0.0,1.0
2000-10-11,29.94,30.5,29.88,30.5,114600,1.47016697134562,1.49766508437012,1.46722074495013,1.49766508437012,2333832.86856155,0.0,1.0
2000-10-12,30.0,30.25,29.56,29.81,100900,1.4731131977411,1.48538914105561,1.45150753750756,1.46378348082207,2054831.90608954,0.0,1.0
2000-10-13,30.88,30.88,30.13,30.13,121700,1.51632451820817,1.51632451820817,1.47949668826464,1.47949668826464,2478424.60823684,0.0,1.0
2000-10-16,30.38,30.88,29.81,30.88,70800,1.49177263157915,1.51632451820817,1.46378348082207,1.51632451820817,1441844.39000138,0.0,1.0
2000-10-17,29.81,30.44,29.44,30.31,76400,1.46378348082207,1.49471885797463,1.4456150847166,1.48833536745109,1555888.57904104,0.0,1.0
2000-10-18,29.19,29.81,28.56,29.81,101600,1.43333914140209,1.46378348082207,1.40240376424953,1.46378348082207,2069087.4297195,0.0,1.0
2000-10-19,30.19,30.56,29.0,29.13,104000,1.48244291466013,1.5006113107656,1.42400942448306,1.43039291500661,2117963.51073649,0.0,1.0
2000-10-20,30.5,30.63,30.06,30.06,88400,1.49766508437012,1.50404857489366,1.47605942413658,1.47605942413658,1800268.98412602,0.0,1.0
2000-10-23,30.19,30.75,29.94,30.5,107500,1.48244291466013,1.50994102768463,1.47016697134562,1.49766508437012,2189241.12888627,0.0,1.0
2000-10-24,33.19,33.5,30.75,30.75,356700,1.62975423443423,1.64497640414423,1.50994102768463,1.50994102768463,7264207.54115106,0.0,1.0
2000-10-25,32.69,33.0,31.44,32.94,205500,1.60520234780522,1.62042451751521,1.54382263123267,1.61747829111973,4185014.43708028,0.0,1.0
2000-10-26,34.13,34.5,32.69,32.69,170500,1.67591178129679,1.69408017740226,1.60520234780522,1.60520234780522,3472238.25558242,0.0,1.0
2000-10-27,33.88,34.19,33.31,34.06,70900,1.66363583798228,1.67885800769227,1.6356466872252,1.67247451716873,1443880.89337709,0.0,1.0
2000-10-30,35.0,35.0,33.94,33.94,194300,1.71863206403128,1.71863206403128,1.66658206437776,1.66658206437776,3956926.05900097,0.0,1.0
2000-10-31,35.13,35.25,34.31,34.94,230400,1.72501555455483,1.73090800734579,1.68475046048324,1.7156858376358,4692103.77763161,0.0,1.0
2000-11-01,34.81,35.25,34.5,35.13,65000,1.70930234711225,1.73090800734579,1.69408017740226,1.72501555455483,1323727.19421031,0.0,1.0
2000-11-02,34.81,34.94,34.5,34.94,70300,1.70930234711225,1.7156858376358,1.69408017740226,1.7156858376358,1431661.87312285,0.0,1.0
2000-11-03,34.94,35.0,34.31,34.88,59700,1.7156858376358,1.71863206403128,1.68475046048324,1.71273961124032,1215792.51529778,0.0,1.0
2000-11-06,35.44,35.44,34.69,35.0,107000,1.74023772426482,1.74023772426482,1.70340989432129,1.71863206403128,2179058.61200774,0.0,1.0
2000-11-07,35.94,35.94,35.38,35.44,45300,1.76478961089384,1.76478961089384,1.73729149786934,1.74023772426482,922536.029195798,0.0,1.0
2000-11-08,36.88,37.13,35.5,35.94,99500,1.81094715775639,1.8232231010709,1.7431839506603,1.76478961089384,2026320.85882963,0.0,1.0
2000-11-09,36.06,36.81,35.81,36.63,118600,1.7706820636848,1.80750989362833,1.75840612037029,1.79867121444188,2415293.00358989,0.0,1.0
2000-11-10,35.63,36.06,34.75,36.06,82500,1.74956744118384,1.7706820636848,1.70635612071677,1.7706820636848,1680115.28495924,0.0,1.0
2000-11-13,36.06,36.69,35.0,35.5,58500,1.7706820636848,1.80161744083736,1.71863206403128,1.7431839506603,1191354.47478928,0.0,1.0
2000-11-14,36.63,36.69,36.19,36.25,114600,1.79867121444188,1.80161744083736,1.77706555420834,1.78001178060383,2333832.86856156,0.0,1.0
2000-11-15,37.31,37.31,36.5,36.63,125400,1.83206178025735,1.83206178025735,1.79228772391834,1.79867121444188,2553775.23313804,0.0,1.0
2000-11-16,37.0,37.94,36.56,37.5,121200,1.81683961054735,1.86299715740991,1.79523395031382,1.84139149717637,2468242.0913583,0.0,1.0
2000-11-17,37.13,37.69,36.94,37.25,92300,1.8232231010709,1.8507212140954,1.81389338415187,1.82911555386186,1879692.61577864,0.0,1.0
2000-11-20,37.63,37.88,36.69,37.31,71500,1.84777498769992,1.86005093101443,1.80161744083736,1.83206178025735,1456099.91363134,0.0,1.0
2000-11-21,37.5,37.69,37.19,37.69,49400,1.84139149717637,1.8507212140954,1.82616932746638,1.8507212140954,1006032.66759984,0.0,1.0
2000-11-22,37.75,37.88,37.13,37.5,66700,1.85366744049088,1.86005093101443,1.8232231010709,1.84139149717637,1358347.75159735,0.0,1.0
2000-11-24,38.31,38.38,37.63,37.75,57600,1.88116555351538,1.88460281764344,1.84777498769992,1.85366744049088,1173025.94440791,0.0,1.0
2000-11-27,38.63,38.88,38.25,38.31,129400,1.89687876095795,1.90915470427246,1.8782193271199,1.88116555351538,2635235.36816637,0.0,1.0
2000-11-28,38.31,38.75,38.19,38.5,60900,1.88116555351538,1.90277121374892,1.87527310072442,1.89049527043441,1240230.55580628,0.0,1.0
2000-11-29,37.13,38.06,36.94,38.06,80100,1.8305886670596,1.87643966249094,1.82122125939084,1.87643966249094,1624675.74148003,0.15,1.0
2000-11-30,38.94,39.19,37.19,37.19,82800,1.91982555064102,1.93215108704729,1.83354679579711,1.83354679579711,1679440.09231643,0.0,1.0
2000-12-01,39.0,39.69,38.81,38.81,166000,1.92278367937852,1.95680215985984,1.91341627170976,1.91341627170976,3366993.42179382,0.0,1.0
2000-12-04,39.75,39.94,39.0,39.0,115400,1.95976028859734,1.96912769626611,1.92278367937852,1.92278367937852,2340668.92093378,0.0,1.0
2000-12-05,40.0,40.44,39.69,40.0,140700,1.97208582500361,1.99377876907865,1.95680215985984,1.97208582500361,2853831.1713638,0.0,1.0
2000-12-06,38.94,40.25,38.88,40.0,121500,1.91982555064102,1.98441136140989,1.91686742190351,1.97208582500361,2464395.78763824,0.0,1.0
2000-12-07,38.44,39.5,38.38,39.38,51600,1.89517447782847,1.94743475219107,1.89221634909097,1.94151849471606,1046607.59376242,0.0,1.0
2000-12-08,39.31,39.81,38.19,38.19,166600,1.9380673445223,1.96271841733485,1.8828489414222,1.8828489414222,3379163.27753524,0.0,1.0
2000-12-11,39.31,39.94,38.0,39.75,189600,1.9380673445223,1.96912769626611,1.87348153375343,1.95976028859734,3845674.41428981,0.0,1.0
2000-12-12,39.06,39.56,38.25,39.56,57600,1.92574180811603,1.95039288092857,1.88580707015971,1.95039288092857,1168306.15117665,0.0,1.0
2000-12-13,38.88,39.31,38.25,39.13,55900,1.91686742190351,1.9380673445223,1.88580707015971,1.92919295830979,1133824.89324262,0.0,1.0
2000-12-14,38.19,38.69,37.69,38.63,108000,1.8828489414222,1.90750001423475,1.85819786860965,1.90454188549724,2190574.03345622,0.0,1.0
2000-12-15,39.31,39.94,38.25,38.44,326900,1.9380673445223,1.96912769626611,1.88580707015971,1.89517447782847,6630543.06978554,0.0,1.0
2000-12-18,39.31,39.69,39.06,39.25,179000,1.9380673445223,1.95680215985984,1.92574180811603,1.9351092157848,3630673.62952466,0.0,1.0
2000-12-19,40.81,41.38,39.31,39.38,345600,2.01202056295994,2.04012278596624,1.9380673445223,1.94151849471606,7009836.90705989,0.0,1.0
2000-12-20,40.75,41.25,40.06,40.5,124500,2.00906243422243,2.03371350703498,1.97504395374112,1.99673689781616,2525245.06634536,0.0,1.0
2000-12-21,42.13,42.19,40.38,40.81,135600,2.07709939518506,2.08005752392256,1.99082064034115,2.01202056295994,2750387.39756169,0.0,1.0
2000-12-22,42.88,43.0,41.63,42.31,126800,2.11407600440387,2.11999226187888,2.05244832237251,2.08597378139757,2571896.18002082,0.0,1.0
2000-12-26,45.69,46.38,42.75,43.31,215300,2.25261503361038,2.28663351409169,2.10766672547261,2.13527592702266,4366949.90188077,0.0,1.0
2000-12-27,46.56,46.75,45.63,45.75,211100,2.29550790030421,2.30487530797297,2.24965690487287,2.25557316234788,4281760.91169081,0.0,1.0
2000-12-28,47.25,47.38,46.56,46.81,234600,2.32952638078552,2.33593565971678,2.29550790030421,2.30783343671048,4758413.59489656,0.0,1.0
2000-12-29,46.06,47.94,46.06,47.0,249100,2.27085682749166,2.36354486126683,2.27085682749166,2.31720084437925,5052518.44198097,0.0,1.0
2001-01-02,44.44,46.0,44.31,45.81,251500,2.19098735157901,2.26789869875416,2.18457807264775,2.25853129108539,5101197.86494667,0.0,1.0
2001-01-03,47.13,47.31,44.19,44.19,263800,2.32361012331051,2.33248450952302,2.17866181517274,2.17866181517274,5350679.90764583,0.0,1.0
2001-01-04,46.94,47.19,46.56,47.06,186300,2.31424271564174,2.32656825204801,2.29550790030421,2.32015897311675,3778740.20771198,0.0,1.0
2001-01-05,46.31,46.5,45.38,45.75,313400,2.28318236389793,2.2925497715667,2.2373313684666,2.25557316234788,6356721.31560352,0.0,1.0
2001-01-08,46.13,47.44,45.56,46.5,198000,2.27430797768542,2.33889378845429,2.24620575467912,2.2925497715667,4016052.39466973,0.0,1.0
2001-01-09,46.56,46.56,45.69,46.0,237900,2.29550790030421,2.29550790030421,2.25261503361038,2.26789869875416,4825347.80147438,0.0,1.0
2001-01-10,48.0,48.13,46.56,46.81,415800,2.36650299000434,2.3729122689356,2.29550790030421,2.30783343671048,8433710.02880643,0.0,1.0
2001-01-11,47.56,48.81,47.38,48.0,464600,2.3448100459293,2.40643772796066,2.33593565971678,2.36650299000434,9423524.9624422,0.0,1.0
2001-01-12,46.63,47.81,46.31,47.81,140800,2.29895905049796,2.35713558233557,2.28318236389793,2.35713558233557,2855859.48065404,0.0,1.0
2001-01-16,45.63,46.63,45.06,46.63,314400,2.24965690487287,2.29895905049796,2.22155468186657,2.29895905049796,6377004.40850589,0.0,1.0
2001-01-17,45.06,45.81,44.75,45.63,232900,2.22155468186657,2.25853129108539,2.20627101672279,2.24965690487287,4723932.33696253,0.0,1.0
2001-01-18,45.0,45.63,44.88,45.31,169000,2.21859655312907,2.24965690487287,2.21268029565405,2.23388021827284,3427842.70050093,0.0,1.0
2001-01-19,43.13,45.0,42.88,45.0,164600,2.12640154081015,2.21859655312907,2.11407600440387,2.21859655312907,3338597.09173049,0.0,1.0
2001-01-22,42.44,43.06,41.75,41.75,273800,2.09238306032883,2.12295039061639,2.05836457984752,2.05836457984752,5553510.83666957,0.0,1.0
2001-01-23,43.5,43.63,42.5,42.63,180700,2.14464333469143,2.15105261362269,2.09534118906634,2.1017504679976,3665154.88745869,0.0,1.0
2001-01-24,43.94,44.56,43.25,43.56,145200,2.16633627876647,2.19690360905403,2.13231779828516,2.14760146342894,2945105.08942447,0.0,1.0
2001-01-25,41.94,44.88,41.31,44.19,351000,2.06773198751629,2.21268029565405,2.03667163577248,2.17866181517274,7119365.60873271,0.0,1.0
2001-01-26,40.0,42.0,39.94,42.0,306600,1.97208582500361,2.07069011625379,1.96912769626611,2.07069011625379,6218796.28386739,0.0,1.0
2001-01-29,40.4,40.52,39.55,40.0,315100,1.99180668325365,1.99772294072866,1.94989985947232,1.97208582500361,6391202.57353754,0.0,1.0
2001-01-30,39.93,40.4,39.45,40.4,261400,1.96863467480986,1.99180668325365,1.94496964490981,1.99180668325365,5302000.48468014,0.0,1.0
2001-01-31,39.96,40.49,39.79,39.99,263900,1.97011373917861,1.99624387635991,1.96173237442234,1.97159280354736,5352708.21693607,0.0,1.0
2001-02-01,40.9,41.6,40.17,40.21,144600,2.01645775606619,2.05096925800376,1.98046718975988,1.98243927558488,2932935.23368306,0.0,1.0
2001-02-02,39.93,41.34,39.93,40.75,117300,1.96863467480986,2.03815070014124,1.96863467480986,2.00906243422243,2379206.79744828,0.0,1.0
2001-02-05,40.68,40.69,39.9,39.9,137200,2.00561128402868,2.00610430548493,1.9671556104411,1.9671556104411,2782840.34620549,0.0,1.0
2001-02-06,41.01,41.08,40.31,40.67,149300,2.02188099208495,2.02533214227871,1.98736949014739,2.00511826257242,3028265.77032421,0.0,1.0
2001-02-07,40.95,41.0,40.52,40.76,70800,2.01892286334745,2.0213879706287,1.99772294072866,2.00955545567868,1436042.97748797,0.0,1.0
2001-02-08,40.84,41.2,40.62,40.95,120000,2.01349962732869,2.03124839975372,2.00265315529117,2.01892286334745,2433971.14828469,0.0,1.0
2001-02-09,40.45,41.09,40.23,41.09,170500,1.9942717905349,2.02582516373496,1.98342531849738,2.02582516373496,3458267.3398545,0.0,1.0
2001-02-12,40.86,41.09,40.0,40.4,117900,2.01448567024119,2.02582516373496,1.97208582500361,1.99180668325365,2391376.65318971,0.0,1.0
2001-02-13,40.99,41.5,40.55,40.86,77900,2.02089494917245,2.04603904344125,1.99920200509741,2.01448567024119,1580052.93709481,0.0,1.0
2001-02-14,41.09,41.65,40.7,40.88,134300,2.02582516373496,2.05343436528501,2.00659732694118,2.01547171315369,2724019.37678862,0.0,1.0
2001-02-15,41.99,42.5,40.9,40.9,134400,2.07019709479754,2.09534118906634,2.01645775606619,2.01645775606619,2726047.68607885,0.0,1.0
2001-02-16,41.44,42.73,41.25,42.23,113300,2.04308091470374,2.10668068256011,2.03371350703498,2.08202960974757,2298074.4258388,0.0,1.0
2001-02-20,40.47,42.48,40.44,41.5,112100,1.99525783344741,2.09435514615384,1.99377876907865,2.04603904344125,2273734.71435594,0.0,1.0
2001-02-21,40.0,41.1,38.72,40.55,132500,1.97208582500361,2.02631818519121,1.9089790786035,1.99920200509741,2687509.80956435,0.0,1.0
2001-02-22,39.94,40.32,39.57,40.12,86700,1.96912769626611,1.98786251160364,1.95088590238482,1.97800208247862,1758544.15463568,0.0,1.0
2001-02-23,39.14,39.9,38.08,39.9,169900,1.92968597976604,1.9671556104411,1.87742570540344,1.9671556104411,3446097.48411306,0.0,1.0
2001-02-26,39.97,40.5,39.3,39.39,112100,1.97060676063486,1.99673689781616,1.93757432306605,1.94201151617231,2273734.71435595,0.0,1.0
2001-02-27,41.0,41.35,40.11,40.5,153100,2.02878329247247,2.04610217423748,1.98474385027002,2.00404203280817,3094021.930923,0.15,1.0
2001-02-28,41.4,41.75,40.95,41.01,210100,2.04857630020391,2.06589518196892,2.02630916650604,2.02927811766575,4245943.87777219,0.0,1.0
2001-03-01,41.03,41.8,41.02,41.4,182300,2.03026776805233,2.06836930793534,2.02977294285904,2.04857630020391,3684129.31422118,0.0,1.0
2001-03-02,41.59,42.2,40.63,40.8,122200,2.05797797887634,2.08816231566678,2.01047476032089,2.01888678860675,2469558.98078897,0.0,1.0
2001-03-05,41.29,42.65,41.25,41.84,158600,2.04313322307776,2.11042944936465,2.04115392230462,2.07034860870849,3205172.29421547,0.0,1.0
2001-03-06,42.45,42.58,41.5,41.54,157300,2.10053294549893,2.10696567301165,2.05352455213677,2.05550385290991,3178900.39016453,0.0,1.0
2001-03-07,43.96,44.63,43.05,43.05,341700,2.17525154968511,2.20840483763527,2.13022245709609,2.13022245709609,6905468.93400649,0.0,1.0
2001-03-08,45.22,45.35,43.8,43.8,238300,2.23759952403915,2.24403225155186,2.16733434659254,2.16733434659254,4815842.10410811,0.0,1.0
2001-03-09,44.52,45.65,44.3,44.4,181800,2.20296176050913,2.25887700735044,2.19207560625684,2.1970238581897,3674024.73574005,0.0,1.0
2001-03-12,43.4,44.49,43.39,44.4,139000,2.1475413388611,2.20147728492927,2.14704651366781,2.1970238581897,2809072.81775505,0.0,1.0
2001-03-13,44.74,44.81,43.0,43.4,211900,2.21384791476142,2.21731169111442,2.12774833112966,2.1475413388611,4282320.36030428,0.0,1.0
2001-03-14,44.01,45.05,43.8,44.35,316700,2.17772567565154,2.22918749575328,2.16733434659254,2.19454973222327,6400240.00994982,0.0,1.0
2001-03-15,44.32,45.13,43.9,43.9,172600,2.19306525664341,2.23314609729957,2.1722825985254,2.1722825985254,3488100.4916872,0.0,1.0
2001-03-16,43.73,45.44,43.62,44.9,271500,2.16387057023954,2.24848567829144,2.15842749311339,2.22176511785399,5486786.11525536,0.0,1.0
2001-03-19,44.87,45.33,43.74,43.85,165300,2.22028064227414,2.24304260116529,2.16436539543282,2.16980847255897,3340573.64586265,0.0,1.0
2001-03-20,44.37,45.79,44.32,44.9,125700,2.19553938260984,2.26580456005645,2.19306525664341,2.22176511785399,2540291.0301569,0.0,1.0
2001-03-21,43.94,44.55,43.4,44.55,181600,2.17426189929854,2.20444623608899,2.1475413388611,2.20444623608899,3669982.90434761,0.0,1.0
2001-03-22,43.73,44.2,41.8,43.9,239200,2.16387057023954,2.18712735432398,2.06836930793534,2.1722825985254,4834030.34537415,0.0,1.0
2001-03-23,44.26,44.75,42.9,43.73,216100,2.19009630548369,2.21434273995471,2.1228000791968,2.16387057023954,4367198.8195458,0.0,1.0
2001-03-26,45.32,45.88,44.28,44.4,104500,2.24254777597201,2.27025798679602,2.19108595587027,2.1970238581897,2111856.90255685,0.0,1.0
2001-03-27,45.85,45.96,44.52,45.24,204000,2.26877351121616,2.27421658834231,2.20296176050913,2.23858917442572,4122668.02030238,0.0,1.0
2001-03-28,45.18,45.7,44.1,45.7,112500,2.235620223266,2.26135113331687,2.18217910239112,2.26135113331687,2273530.15825499,0.0,1.0
2001-03-29,45.23,45.69,44.2,45.3,118400,2.23809434923243,2.26085630812359,2.18712735432398,2.24155812558543,2392764.18433236,0.0,1.0
2001-03-30,45.87,45.92,44.31,44.98,127500,2.26976316160273,2.27223728756916,2.19257043145012,2.22572371940028,2576667.51268899,0.0,1.0
2001-04-02,45.58,46.3,44.8,45.9,173000,2.25541323099744,2.29104064491403,2.21681686592114,2.27124763718259,3496184.15447211,0.0,1.0
2001-04-03,44.43,46.2,44.17,45.58,113200,2.19850833376955,2.28609239298117,2.18564287874412,2.25541323099744,2287676.56812858,0.0,1.0
2001-04-04,46.29,46.45,44.43,44.43,101300,2.29054581972074,2.29846302281332,2.19850833376955,2.19850833376955,2047187.6002776,0.0,1.0
2001-04-05,47.22,47.25,45.99,46.5,120900,2.33656456269634,2.3380490382762,2.27570106392217,2.30093714877975,2443287.07673802,0.0,1.0
2001-04-06,46.27,47.0,45.4,47.0,119700,2.28955616933417,2.32567840844405,2.24650637751829,2.32567840844405,2419036.08838331,0.0,1.0
2001-04-09,46.98,47.5,46.35,46.35,146200,2.32468875805748,2.35041966810835,2.29351477088046,2.29351477088046,2954578.74788336,0.0,1.0
2001-04-10,47.22,47.96,46.74,46.9,140700,2.33656456269634,2.3731816269995,2.31281295341861,2.32073015651119,2843428.3845909,0.0,1.0
2001-04-11,46.22,47.2,45.35,47.15,196300,2.28708204336774,2.33557491230977,2.24403225155186,2.33310078634334,3967057.51169293,0.0,1.0
2001-04-12,45.66,46.95,45.21,46.47,173800,2.25937183254373,2.32320428247762,2.23710469884586,2.29945267319989,3512351.48004192,0.0,1.0
2001-04-16,45.95,45.99,45.35,45.5,117300,2.27372176314902,2.27570106392217,2.24403225155186,2.25145462945115,2370534.11167387,0.0,1.0
2001-04-17,46.7,46.7,45.45,45.99,75400,2.31083365264547,2.31083365264547,2.24898050348472,2.27570106392217,1523770.4349549,0.0,1.0
2001-04-18,47.59,47.95,46.38,46.75,99800,2.35487309484792,2.37268680180622,2.29499924646032,2.3133077786119,2016873.8648342,0.0,1.0
2001-04-19,47.85,47.99,47.39,47.84,114000,2.36773854987336,2.37466610257936,2.3449765909822,2.36724372468007,2303843.89369838,0.0,1.0
2001-04-20,47.42,47.95,47.02,47.65,99400,2.34646106656206,2.37268680180622,2.32666805883062,2.35784204600764,2008790.20204929,0.0,1.0
2001-04-23,47.43,47.65,47.1,47.39,74700,2.34695589175535,2.35784204600764,2.33062666037691,2.3449765909822,1509624.02508131,0.0,1.0
2001-04-24,47.2,47.59,47.0,47.42,89400,2.33557491230977,2.35487309484792,2.32567840844405,2.34646106656206,1806698.63242663,0.0,1.0
2001-04-25,47.95,48.16,47.1,47.2,71900,2.37268680180622,2.38307813086522,2.33062666037691,2.33557491230977,1453038.38558696,0.0,1.0
2001-04-26,47.75,48.11,46.8,47.0,340600,2.3627902979405,2.38060400489879,2.31578190457833,2.32567840844405,6883238.86134797,0.0,1.0
2001-04-27,46.8,47.7,46.3,47.6,165800,2.31578190457833,2.36031617197407,2.29104064491403,2.35536792004121,3350678.22434379,0.0,1.0
2001-04-30,46.0,46.68,45.78,46.6,134700,2.27619588911545,2.3098440022589,2.26530973486316,2.30588540071261,2722173.4428173,0.0,1.0
2001-05-01,45.5,46.2,45.1,46.2,164000,2.25145462945115,2.28609239298117,2.23166162171971,2.28609239298117,3314301.74181172,0.0,1.0
2001-05-02,45.04,45.7,44.3,45.7,235700,2.22869267056,2.26135113331687,2.19207560625684,2.26135113331687,4763298.29600622,0.0,1.0
2001-05-03,43.0,44.1,43.0,44.0,225600,2.12774833112966,2.18217910239112,2.12774833112966,2.17723085045826,4559185.81068733,0.0,1.0
2001-05-04,43.7,43.79,42.55,42.67,151200,2.16238609465968,2.16683952139925,2.10548119743179,2.11141909975122,3055624.5326947,0.0,1.0
2001-05-07,43.11,43.87,43.09,43.7,142000,2.13319140825581,2.17079812294554,2.13220175786924,2.16238609465968,2869700.28864184,0.0,1.0
2001-05-08,42.99,43.35,42.85,43.2,89500,2.12725350593638,2.14506721289467,2.12032595323037,2.13764483499538,1808719.54812285,0.0,1.0
2001-05-09,42.45,42.9,42.1,42.9,119500,2.10053294549893,2.1228000791968,2.08321406373392,2.1228000791968,2414994.25699086,0.0,1.0
2001-05-10,44.6,44.75,43.21,43.25,261200,2.20692036205542,2.21434273995471,2.13813966018867,2.14011896096181,5278631.79854401,0.0,1.0
2001-05-11,44.35,45.45,44.13,44.71,153500,2.19454973222327,2.24898050348472,2.18366357797098,2.21236343918156,3102105.59370791,0.0,1.0
2001-05-14,44.3,44.65,44.1,44.25,77700,2.19207560625684,2.20939448802185,2.18217910239112,2.18960148029041,1570251.49596811,0.0,1.0
2001-05-15,45.0,45.19,44.29,44.29,74500,2.22671336978686,2.23611504845929,2.19158078106355,2.19158078106355,1505582.19368885,0.0,1.0
2001-05-16,47.3,48.3,44.9,45.0,175700,2.34052316424263,2.39000568357122,2.22176511785399,2.22671336978686,3550748.87827023,0.0,1.0
2001-05-17,48.35,49.34,47.2,47.25,234500,2.39247980953765,2.44146750367296,2.33557491230977,2.3380490382762,4739047.30765151,0.0,1.0
2001-05-18,47.97,48.35,47.59,48.25,96900,2.37367645219279,2.39247980953765,2.35487309484792,2.38753155760479,1958267.30964363,0.0,1.0
2001-05-21,48.74,48.98,47.7,47.85,143600,2.41177799207581,2.42365379671467,2.36031617197407,2.36773854987336,2902034.93978147,0.0,1.0
2001-05-22,47.78,48.5,47.62,48.27,155100,2.36427477352035,2.39990218743694,2.35635757042778,2.38852120799137,3134440.24484755,0.0,1.0
2001-05-23,47.1,47.6,46.9,47.6,80600,2.33062666037691,2.35536792004121,2.32073015651119,2.35536792004121,1628858.05115868,0.0,1.0
2001-05-24,46.66,47.2,46.25,47.11,70300,2.30885435187233,2.33557491230977,2.2885665189476,2.33112148557019,1420703.73444733,0.0,1.0
2001-05-25,46.19,46.6,46.0,46.6,91700,2.28559756778788,2.30588540071261,2.27619588911545,2.30588540071261,1853179.69343985,0.0,1.0
2001-05-29,46.83,46.94,45.88,46.25,214900,2.31726638015819,2.32270945728433,2.27025798679602,2.2885665189476,4342947.83119107,0.0,1.0
2001-05-30,47.0,47.14,46.75,46.78,180600,2.33310078634334,2.3400504482601,2.32069067577768,2.32217988904556,3638162.59018262,0.15,1.0
2001-05-31,47.5,47.76,47.0,47.0,166800,2.35792100747465,2.37082752246293,2.33310078634334,2.33310078634334,3360163.45538462,0.0,1.0
2001-06-01,46.9,47.5,46.81,47.5,165900,2.32813674211708,2.35792100747465,2.32366910231344,2.35792100747465,3342033.07702822,0.0,1.0
2001-06-04,48.28,48.5,46.95,47.05,131600,2.3966405524395,2.40756144973727,2.33061876423021,2.33558280845647,2651064.21300129,0.0,1.0
2001-06-05,49.9,50.0,48.3,48.3,369300,2.47705806890495,2.48202211313121,2.39763336128475,2.39763336128475,7439498.58557277,0.0,1.0
2001-06-06,49.75,51.15,49.5,49.9,391900,2.46961200256555,2.53910862173323,2.4572018919999,2.47705806890495,7894772.53096663,0.0,1.0
2001-06-07,49.59,49.99,49.38,49.7,94000,2.46166953180353,2.48152570870858,2.45124503892838,2.46712998045242,1893617.29500093,0.0,1.0
2001-06-08,49.47,49.59,49.4,49.59,34900,2.45571267873202,2.46166953180353,2.45223784777364,2.46166953180353,703055.782931194,0.0,1.0
2001-06-11,48.75,49.5,48.66,49.45,126100,2.41997156030293,2.4572018919999,2.41550392049929,2.45471986988677,2540267.4563789,0.0,1.0
2001-06-12,48.88,49.15,48.47,49.0,182400,2.42642481779707,2.43982773720798,2.4060722364694,2.43238167086859,3674423.34689541,0.0,1.0
2001-06-13,48.54,48.95,48.53,48.7,85400,2.40954706742778,2.42989964875545,2.40905066300515,2.4174895381898,1720371.45737318,0.0,1.0
2001-06-14,47.1,48.5,47.04,48.5,62400,2.3380648305696,2.40756144973727,2.33508640403384,2.40756144973727,1257039.56604317,0.0,1.0
2001-06-15,47.14,47.66,46.2,46.5,262800,2.3400504482601,2.36586347823667,2.29338843253324,2.30828056521203,5294070.48006643,0.0,1.0
2001-06-18,46.88,47.25,46.42,47.25,69800,2.32714393327182,2.34551089690899,2.30430932983102,2.34551089690899,1406111.56586239,0.0,1.0
2001-06-19,47.19,47.29,46.97,47.25,58200,2.34253247037324,2.3474965145995,2.33161157307546,2.34551089690899,1172431.13371334,0.0,1.0
2001-06-20,46.77,47.95,46.3,47.04,204000,2.32168348462293,2.38025920649283,2.2983524767595,2.33508640403384,4109552.42744882,0.0,1.0
2001-06-21,45.38,46.77,45.0,46.77,227200,2.25268326987789,2.32168348462293,2.23381990181809,2.32168348462293,4576913.29174691,0.0,1.0
2001-06-22,43.73,45.7,43.73,45.45,264300,2.17077654014456,2.26856821140193,2.17077654014456,2.25615810083627,5324287.77732706,0.0,1.0
2001-06-25,44.3,44.78,43.24,43.73,288400,2.19907159223425,2.22289900452031,2.14645272343587,2.17077654014456,5809779.01998156,0.0,1.0
2001-06-26,44.79,45.6,43.94,44.05,140100,2.22339540894294,2.26360416717566,2.18120103301971,2.1866614816686,2822295.56414499,0.0,1.0
2001-06-27,46.05,46.15,44.85,44.85,122500,2.28594236619384,2.29090641042011,2.2263738354787,2.2263738354787,2467745.94295334,0.0,1.0
2001-06-28,46.48,46.7,46.05,46.05,100800,2.30728775636677,2.31820865366455,2.28594236619384,2.28594236619384,2030602.37591589,0.0,1.0
2001-06-29,47.56,47.56,46.39,46.49,118500,2.36089943401041,2.36089943401041,2.30282011656314,2.3077841607894,2387166.48359159,0.0,1.0
2001-07-02,47.46,47.75,47.2,47.56,94700,2.35593538978414,2.37033111804031,2.34302887479586,2.36089943401041,1907718.70038923,0.0,1.0
2001-07-03,47.45,47.58,47.01,47.3,57500,2.35543898536152,2.36189224285566,2.33359719076596,2.34799291902212,1158329.72832503,0.0,1.0
2001-07-05,47.49,47.8,47.15,47.45,67600,2.35742460305202,2.37281314015344,2.34054685268273,2.35543898536152,1361792.86321343,0.0,1.0
2001-07-06,47.06,47.6,46.7,47.49,130700,2.3360792128791,2.36288505170091,2.31820865366455,2.35742460305202,2632933.8346449,0.0,1.0
2001-07-09,46.62,47.0,46.05,47.0,73500,2.31423741828354,2.33310078634334,2.28594236619384,2.33310078634334,1480647.565772,0.0,1.0
2001-07-10,46.98,47.1,46.63,46.7,86000,2.33210797749808,2.3380648305696,2.31473382270617,2.31820865366455,1732458.37627744,0.0,1.0
2001-07-11,47.53,47.55,46.6,46.9,87600,2.35941022074253,2.36040302958778,2.31324460943829,2.32813674211708,1764690.16002214,0.0,1.0
2001-07-12,48.77,48.8,47.53,47.53,108000,2.42096436914818,2.42245358241606,2.35941022074253,2.35941022074253,2175645.40276702,0.0,1.0
2001-07-13,49.11,49.29,48.8,49.0,168400,2.43784211951747,2.44677739912475,2.42245358241606,2.43238167086859,3392395.23912932,0.0,1.0
2001-07-16,49.2,49.2,48.75,49.0,153900,2.44230975932111,2.44230975932111,2.41997156030293,2.43238167086859,3100294.698943,0.0,1.0
2001-07-17,49.01,49.19,48.32,49.1,176500,2.43287807529121,2.44181335489848,2.39862617013,2.43734571509485,3555568.64433684,0.0,1.0
2001-07-18,49.07,49.74,48.8,48.9,162600,2.43585650182697,2.46911559814293,2.42245358241606,2.42741762664232,3275555.02305479,0.0,1.0
2001-07-19,49.19,49.4,48.9,49.17,92100,2.44181335489848,2.45223784777364,2.42741762664232,2.44082054605323,1855342.0518041,0.0,1.0
2001-07-20,49.29,49.49,48.84,49.1,91900,2.44677739912475,2.45670548757727,2.42443920010657,2.43734571509485,1851313.07883601,0.0,1.0
2001-07-23,49.36,49.7,48.85,49.2,93600,2.45025223008313,2.46712998045242,2.42493560452919,2.44230975932111,1885559.34906475,0.0,1.0
2001-07-24,49.21,49.36,48.87,49.25,237900,2.44280616374374,2.45025223008313,2.42592841337444,2.44479178143424,4792463.34553957,0.0,1.0
2001-07-25,49.18,49.53,48.62,49.05,142300,2.44131695047586,2.45869110526778,2.41351830280879,2.43486369298172,2866614.26679395,0.0,1.0
2001-07-26,48.61,49.2,47.8,48.25,217100,2.41302189838616,2.44230975932111,2.37281314015344,2.39515133917162,4373450.15685852,0.0,1.0
2001-07-27,48.9,49.48,48.32,48.61,104600,2.42741762664232,2.45620908315465,2.39862617013,2.41302189838616,2107152.86230954,0.0,1.0
2001-07-30,48.99,49.08,47.68,49.0,259200,2.43188526644596,2.4363529062496,2.36685628708192,2.43238167086859,5221548.96664085,0.0,1.0
2001-07-31,49.43,49.85,48.76,48.99,221300,2.45372706104151,2.47457604679182,2.42046796472556,2.43188526644596,4458058.58918835,0.0,1.0
2001-08-01,49.84,50.2,49.25,49.6,149100,2.47407964236919,2.49195020158374,2.44479178143424,2.46216593622616,3003599.34770891,0.0,1.0
2001-08-02,49.92,50.3,49.7,50.0,137300,2.4780508777502,2.49691424581,2.46712998045242,2.48202211313121,2765889.94259178,0.0,1.0
2001-08-03,50.0,50.09,49.6,50.0,117800,2.48202211313121,2.48648975293485,2.46216593622616,2.48202211313121,2373065.07820329,0.0,1.0
2001-08-06,48.47,49.99,48.42,49.99,146900,2.4060722364694,2.48152570870858,2.40359021435626,2.48152570870858,2959280.64505995,0.0,1.0
2001-08-07,48.24,48.65,48.0,48.65,68800,2.39465493474899,2.41500751607667,2.38274122860596,2.41500751607667,1385966.70102195,0.0,1.0
2001-08-08,48.49,49.1,48.24,48.24,234000,2.40706504531465,2.43734571509485,2.39465493474899,2.39465493474899,4713898.37266187,0.0,1.0
2001-08-09,47.75,48.63,47.74,48.52,277800,2.37033111804031,2.41401470723142,2.36983471361768,2.40855425858253,5596243.45267293,0.0,1.0
2001-08-10,48.38,48.49,47.22,47.75,142600,2.40160459666576,2.40706504531465,2.34402168364111,2.37033111804031,2872657.72624608,0.0,1.0
2001-08-13,48.78,48.85,48.3,48.3,69700,2.42146077357081,2.42493560452919,2.39763336128475,2.39763336128475,1404097.07937834,0.0,1.0
2001-08-14,50.13,50.25,48.66,48.75,187400,2.48847537062535,2.49443222369687,2.41550392049929,2.41997156030293,3775147.67109759,0.0,1.0
2001-08-15,49.29,50.1,49.03,50.0,68000,2.44677739912475,2.48698615735747,2.43387088413646,2.48202211313121,1369850.8091496,0.0,1.0
2001-08-16,49.81,49.86,49.3,49.35,278300,2.47259042910131,2.47507245121444,2.44727380354737,2.4497558256605,5606315.88509317,0.0,1.0
2001-08-17,50.24,50.25,49.65,49.65,333700,2.49393581927424,2.49443222369687,2.46464795833929,2.46464795833929,6722341.39725328,0.0,1.0
2001-08-20,50.31,50.48,49.63,50.24,115500,2.49741065023262,2.50584952541727,2.46365514949404,2.49393581927424,2326731.88907029,0.0,1.0
2001-08-21,49.97,50.6,49.9,50.31,102900,2.48053289986333,2.51180637848878,2.47705806890495,2.49741065023262,2072906.5920808,0.0,1.0
2001-08-22,51.1,51.1,49.9,50.1,143600,2.5366265996201,2.5366265996201,2.47705806890495,2.48698615735747,2892802.59108651,0.0,1.0
2001-08-23,51.55,51.79,50.95,51.0,258000,2.55896479863828,2.57087850478131,2.5291805332807,2.53166255539383,5197375.12883232,0.0,1.0
2001-08-24,52.0,52.14,51.36,51.55,246700,2.58130299765646,2.58825265957323,2.54953311460838,2.55896479863828,4969738.1561354,0.0,1.0
2001-08-27,53.2,53.25,51.9,51.9,99600,2.64087152837161,2.64335355048474,2.5763389534302,2.5763389534302,2006428.53810736,0.0,1.0
2001-08-28,52.3,53.2,52.03,53.2,201200,2.59619513033525,2.64087152837161,2.58279221092434,2.64087152837161,4053146.80589559,0.0,1.0
2001-08-29,53.02,53.24,52.5,52.5,142700,2.63193624876434,2.64285714606211,2.60612321878777,2.60612321878777,2874672.21273012,0.0,1.0
2001-08-30,53.02,53.15,52.75,53.15,300100,2.63938231510373,2.64585382964472,2.6259414772109,2.64585382964472,6028418.81183654,0.15,1.0
2001-08-31,52.65,53.09,52.51,53.02,257600,2.62096338910244,2.64286697677965,2.6139940657506,2.63938231510373,5174677.39396565,0.0,1.0
2001-09-04,55.74,55.95,53.25,53.25,480900,2.77478631165375,2.78524029668151,2.65083191775318,2.65083191775318,9660335.2436261,0.0,1.0
2001-09-05,57.27,58.23,55.83,56.28,628600,2.85095105971314,2.89874070555432,2.77926659095136,2.80166798743942,12627337.7711444,0.0,1.0
2001-09-06,58.27,58.35,56.81,57.27,888400,2.9007319407977,2.90471441128447,2.82805185441424,2.85095105971314,17846208.8385058,0.0,1.0
2001-09-07,56.46,58.02,55.51,58.02,534200,2.81062854603464,2.88828672052656,2.7633367090043,2.88828672052656,10731027.421803,0.0,1.0
2001-09-10,56.01,56.34,55.5,55.5,408300,2.78822714954658,2.80465484030449,2.76283890019345,2.76283890019345,8201944.02156902,0.0,1.0
2001-09-17,54.85,55.51,53.95,55.51,452500,2.73048132748849,2.7633367090043,2.68567853451238,2.7633367090043,9089835.09615472,0.0,1.0
2001-09-18,55.01,55.25,54.15,54.2,387200,2.73844626846202,2.75039367992231,2.69563471072929,2.69812375478352,7778086.51763781,0.0,1.0
2001-09-19,56.1,57.3,54.95,57.3,367300,2.79270742884419,2.85244448614567,2.73545941559694,2.85244448614567,7378334.65374064,0.0,1.0
2001-09-20,54.76,56.0,53.65,56.0,382000,2.72600104819087,2.78772934073574,2.67074427018701,2.78772934073574,7673628.74415716,0.0,1.0
2001-09-21,54.05,54.25,52.4,54.25,535200,2.69065662262083,2.70061279883775,2.6085181688313,2.70061279883775,10751115.4551647,0.0,1.0
2001-09-24,54.4,55.88,54.25,55.88,233400,2.70807993100043,2.78175563500559,2.70061279883775,2.78175563500559,4688546.98661329,0.0,1.0
2001-09-25,55.84,56.0,54.25,54.5,566500,2.77976439976221,2.78772934073574,2.70061279883775,2.71305801910889,11379870.8993849,0.0,1.0
2001-09-26,55.29,55.9,54.7,55.9,189800,2.7523849151657,2.78275125262728,2.7230141953258,2.78275125262728,3812708.73204456,0.0,1.0
2001-09-27,60.44,60.5,55.2,55.2,689600,3.00875645275121,3.01174330561629,2.74790463586808,2.74790463586808,13852707.8062062,0.0,1.0
2001-09-28,59.9,61.2,58.75,60.25,419900,2.98187477696555,3.04658992237548,2.9246267637183,2.99929808534515,8434965.20856435,0.0,1.0
2001-10-01,58.6,58.85,56.62,57.2,537900,2.91715963155561,2.92960485182675,2.81859348700817,2.84746639803722,10805353.1452412,0.0,1.0
2001-10-02,58.65,59.5,58.0,58.35,255300,2.91964867560984,2.96196242453172,2.88729110290487,2.90471441128447,5128474.91723382,0.0,1.0
2001-10-03,60.55,60.59,58.19,60.59,402600,3.01423234967052,3.0162235849139,2.89674947031094,3.0162235849139,8087442.23140749,0.0,1.0
2001-10-04,58.85,60.6,58.67,60.6,309400,2.92960485182675,3.01672139372474,2.92064429323153,3.01672139372474,6215237.52210006,0.0,1.0
2001-10-05,58.49,58.83,57.25,58.83,241100,2.91168373463631,2.92860923420506,2.84995544209145,2.92860923420506,4843224.84349813,0.0,1.0
2001-10-08,56.99,58.7,56.8,58.7,133000,2.83701241300946,2.92213771966407,2.82755404560339,2.92213771966407,2671708.43710183,0.0,1.0
2001-10-09,56.89,58.33,56.55,58.33,258400,2.832034324901,2.90371879366278,2.81510882533225,2.90371879366278,5190747.82065499,0.0,1.0
2001-10-10,57.91,58.64,56.89,56.9,168900,2.88281082360726,2.91915086679899,2.832034324901,2.83253213371185,3392868.83478571,0.0,1.0
2001-10-11,57.7,58.4,57.62,57.98,384300,2.8723568385795,2.9072034553387,2.86837436809274,2.88629548528318,7719831.22088898,0.0,1.0
2001-10-12,56.41,57.7,55.9,57.7,242800,2.80813950198041,2.8723568385795,2.78275125262728,2.8723568385795,4877374.50021297,0.0,1.0
2001-10-15,57.02,57.2,55.25,56.41,270000,2.838505839442,2.84746639803722,2.75039367992231,2.80813950198041,5423769.00765033,0.0,1.0
2001-10-16,59.16,59.99,57.0,57.1,372600,2.94503692496297,2.98635505626316,2.8375102218203,2.84248830992876,7484801.23055746,0.0,1.0
2001-10-17,58.88,60.2,58.74,60.0,212400,2.93109827825929,2.99680904129092,2.92412895490745,2.986852865074,4266698.28601827,0.0,1.0
2001-10-18,59.28,59.78,58.8,59.1,110400,2.95101063069312,2.9759010712354,2.92711580777252,2.94205007209789,2217718.88312813,0.0,1.0
2001-10-19,61.14,61.5,59.5,59.5,432000,3.04360306951041,3.06152418670085,2.96196242453172,2.96196242453172,8678030.41224054,0.0,1.0
2001-10-22,62.28,62.5,60.25,61.15,247300,3.10035327394682,3.11130506778542,2.99929808534515,3.04410087832126,4967770.65034047,0.0,1.0
2001-10-23,61.9,62.71,61.4,62.15,424500,3.08143653913468,3.12175905281318,3.0565460985924,3.09388175940582,8527370.16202803,0.0,1.0
2001-10-24,62.51,62.64,61.8,62.64,144500,3.11180287659627,3.11827439113726,3.07645845102622,3.11827439113726,2902720.82076101,0.0,1.0
2001-10-25,62.58,63.65,61.3,61.5,389900,3.11528753827219,3.16855308103267,3.05156801048394,3.06152418670085,7832324.20771431,0.0,1.0
2001-10-26,65.27,65.6,62.5,62.56,393500,3.24919810838967,3.26562579914758,3.11130506778542,3.1142919206505,7904641.12781633,0.0,1.0
2001-10-29,63.39,64.75,63.32,64.75,345200,3.15561005195069,3.2233120502257,3.15212539027477,3.2233120502257,6934389.11644775,0.0,1.0
2001-10-30,62.24,63.39,61.85,63.39,205700,3.09836203870343,3.15561005195069,3.07894749508045,3.15561005195069,4132108.4624951,0.0,1.0
2001-10-31,61.54,62.35,61.42,62.14,156200,3.06351542194424,3.10383793562274,3.05754171621409,3.09338395059498,3137750.81109253,0.0,1.0
2001-11-01,63.82,64.4,61.75,61.75,342700,3.17701583081705,3.2058887418461,3.073969406972,3.073969406972,6884169.03304359,0.0,1.0
2001-11-02,63.92,64.75,62.8,63.82,175400,3.18199391892551,3.2233120502257,3.12623933211079,3.17701583081705,3523441.05163655,0.0,1.0
2001-11-05,65.02,65.9,64.4,64.5,295100,3.23675288811853,3.28056006347295,3.2058887418461,3.21086682995456,5927978.6450282,0.0,1.0
2001-11-06,65.71,65.95,64.75,65.1,362400,3.27110169606688,3.28304910752718,3.2233120502257,3.24073535860529,7279903.29026845,0.0,1.0
2001-11-07,66.73,67.48,65.4,67.48,511200,3.32187819477314,3.35921385558656,3.25566962293067,3.35921385558656,10269002.6544846,0.0,1.0
2001-11-08,66.26,67.65,65.77,66.73,268400,3.29848118066339,3.36767660537094,3.27408854893195,3.32187819477314,5391628.15427167,0.0,1.0
2001-11-09,66.89,67.5,66.3,66.3,141200,3.32984313574667,3.36020947320826,3.30047241590677,3.30047241590677,2836430.31066751,0.0,1.0
2001-11-12,65.76,66.98,65.63,66.98,151200,3.27359074012111,3.33432341504428,3.26711922558012,3.33432341504428,3037310.64428419,0.0,1.0
2001-11-13,65.41,66.43,65.41,66.0,319700,3.25616743174151,3.30694393044777,3.25616743174151,3.28553815158141,6422144.26572523,0.0,1.0
2001-11-14,64.8,66.33,64.49,65.48,358300,3.22580109427992,3.30196584233931,3.21036902114371,3.25965209341743,7197542.35348563,0.0,1.0
2001-11-15,64.5,65.2,64.42,64.7,214200,3.21086682995456,3.24571344671375,3.20688435946779,3.22082300617147,4302856.74606926,0.0,1.0
2001-11-16,65.01,65.09,64.61,64.7,215100,3.23625507930768,3.24023754979445,3.21634272687386,3.22082300617147,4320935.97609477,0.0,1.0
2001-11-19,66.4,66.99,65.46,65.5,271100,3.30545050401523,3.33482122385513,3.25865647579574,3.26064771103912,5445865.84434818,0.0,1.0
2001-11-20,67.1,67.76,66.15,66.5,260600,3.34029712077443,3.37315250229024,3.29300528374409,3.31042859212369,5234941.49405066,0.0,1.0
2001-11-21,68.44,69.59,66.95,69.59,297100,3.40700350142775,3.464251514675,3.33282998861174,3.464251514675,5968154.71175153,0.0,1.0
2001-11-23,69.31,69.4,68.45,69.4,49400,3.45031286797132,3.45479314726893,3.40750131023859,3.45479314726893,992348.848066395,0.0,1.0
2001-11-26,69.96,70.8,69.36,69.8,236200,3.48267044067629,3.52448638078733,3.45280191202555,3.47470549970276,4744793.48002596,0.0,1.0
2001-11-27,68.6,69.85,68.55,69.75,331500,3.41496844240128,3.47719454375699,3.41247939834705,3.47221645564853,6659183.05939291,0.0,1.0
2001-11-28,68.7,69.2,67.3,69.2,363300,3.41994653050974,3.44483697105202,3.35025329699134,3.44483697105202,7297982.52029394,0.0,1.0
2001-11-29,69.61,70.1,68.65,68.8,279000,3.47271426445938,3.4971594589657,3.42482163848781,3.43230486129586,5592510.2156435,0.15,1.0
2001-11-30,68.52,70.4,68.52,69.6,336400,3.41833617872082,3.51212590458181,3.41833617872082,3.47221538293884,6743084.00194437,0.0,1.0
2001-12-03,66.6,68.7,66.45,68.7,287700,3.32255092677768,3.42731604609049,3.31506770396962,3.42731604609049,5766900.31914207,0.0,1.0
2001-12-04,66.0,66.1,64.29,65.8,894200,3.29261803554545,3.29760685075082,3.20730929553359,3.28264040513471,17924095.4653349,0.0,1.0
2001-12-05,68.79,69.7,66.29,66.4,261100,3.43180597977533,3.47720419814421,3.30708559964103,3.31257329636694,5233707.58890509,0.0,1.0
2001-12-06,66.23,68.6,65.9,68.6,306300,3.30409231051781,3.42232723088512,3.28762922034008,3.42232723088512,6139734.3335183,0.0,1.0
2001-12-07,67.26,68.0,65.85,68.0,249800,3.35547710713314,3.39239433965289,3.28513481273739,3.39239433965289,5007200.90275178,0.0,1.0
2001-12-10,67.68,68.28,67.1,67.1,198000,3.3764301309957,3.40636302222793,3.34749500280454,3.34749500280454,3968878.21755346,0.0,1.0
2001-12-11,66.74,67.68,66.7,67.68,116900,3.3295352680652,3.3764301309957,3.32753974198305,3.3764301309957,2343241.73551515,0.0,1.0
2001-12-12,67.42,67.79,66.05,66.05,114500,3.36345921146173,3.38191782772161,3.29511244314814,3.29511244314814,2295134.12075693,0.0,1.0
2001-12-13,66.79,68.0,66.7,67.42,126100,3.33202967566789,3.39239433965289,3.32753974198305,3.36345921146173,2527654.25875501,0.0,1.0
2001-12-14,66.96,67.5,66.11,66.7,184600,3.34051066151702,3.36745026362603,3.29810573227136,3.32753974198305,3700277.36848671,0.0,1.0
2001-12-17,68.95,69.23,66.8,66.8,179600,3.43978808410392,3.45375676667896,3.33252855718843,3.33252855718843,3600053.17107375,0.0,1.0
2001-12-18,70.28,70.7,68.95,68.95,166100,3.50613932633537,3.52709235019793,3.43978808410392,3.43978808410392,3329447.83805873,0.0,1.0
2001-12-19,69.26,70.1,68.61,70.1,187100,3.45525341124057,3.4971594589657,3.42282611240566,3.4971594589657,3750389.4671932,0.0,1.0
2001-12-20,69.49,70.73,68.94,69.1,130900,3.46672768621293,3.52858899475954,3.43928920258338,3.44727130691198,2623869.48827145,0.0,1.0
2001-12-21,68.85,69.9,67.6,69.84,320300,3.43479926889855,3.48718182855496,3.3724390788314,3.48418853943173,6420362.08627461,0.0,1.0
2001-12-24,70.15,70.57,69.5,69.5,52900,3.49965386656838,3.52060689043095,3.46722656773347,3.46722656773347,1060372.00862918,0.0,1.0
2001-12-26,71.02,71.65,70.0,70.15,134500,3.54305655885512,3.57448609464896,3.49217064376033,3.49965386656838,2696030.91040879,0.0,1.0
2001-12-27,70.67,72.12,70.45,71.2,122400,3.52559570563632,3.59793352611421,3.5146203121845,3.55203642622479,2453488.35266941,0.0,1.0
2001-12-28,70.43,71.0,70.1,70.68,242800,3.51362254914343,3.54205879581405,3.4971594589657,3.52609458715686,4866887.02637363,0.0,1.0
2001-12-31,70.7,71.88,70.53,70.53,264700,3.52709235019793,3.58596036962132,3.5186113643488,3.5186113643488,5305869.01104243,0.0,1.0
2002-01-02,70.5,70.65,69.25,70.65,186100,3.51711471978719,3.52459794259524,3.45475452972004,3.52459794259524,3730344.6277106,0.0,1.0
2002-01-03,71.12,71.8,70.31,71.8,327500,3.54804537406049,3.58196931745702,3.50763597089698,3.58196931745702,6564684.93054929,0.0,1.0
2002-01-04,72.71,74.0,71.37,74.0,223500,3.6273675358259,3.6917232519752,3.56051741207392,3.6917232519752,4480021.62435959,0.0,1.0
2002-01-07,71.75,73.98,71.75,72.96,249400,3.57947490985433,3.69072548893413,3.57947490985433,3.63983957383933,4999182.96695876,0.0,1.0
2002-01-08,72.53,72.77,71.5,71.85,199300,3.61838766845624,3.63036082494913,3.56700287184091,3.58446372505971,3994936.50888083,0.0,1.0
2002-01-09,70.5,72.95,70.45,72.7,222800,3.51711471978719,3.6393406923188,3.5146203121845,3.62686865430537,4465990.23672177,0.0,1.0
2002-01-10,69.04,70.25,68.6,70.25,227500,3.44427801778876,3.50464268177376,3.42232723088512,3.50464268177376,4560200.98228996,0.0,1.0
2002-01-11,66.59,69.5,66.59,69.25,255700,3.32205204525715,3.46722656773347,3.32205204525715,3.45475452972004,5125465.45569908,0.0,1.0
2002-01-14,65.42,67.64,65.3,67.06,711100,3.26368290735429,3.37443460491355,3.25769632910785,3.34549947672239,14253885.3560721,0.0,1.0
2002-01-15,66.68,67.48,66.05,66.15,273900,3.32654197894198,3.36645250058496,3.29511244314814,3.30010125835351,5490281.53428228,0.0,1.0
2002-01-16,65.3,66.75,65.3,66.69,174900,3.25769632910785,3.33003414958574,3.25769632910785,3.32704086046252,3505842.42550555,0.0,1.0
2002-01-17,66.46,67.07,65.2,65.55,276500,3.31556658549016,3.34599835824293,3.25270751390248,3.27016836712128,5542398.11693703,0.0,1.0
2002-01-18,66.75,67.49,66.28,66.4,260500,3.33003414958574,3.36695138210549,3.30658671812049,3.31257329636694,5221680.68521554,0.0,1.0
2002-01-22,67.14,67.73,66.8,67.1,181900,3.34949052888669,3.37892453859839,3.33252855718843,3.34749500280454,3646156.30188371,0.0,1.0
2002-01-23,69.32,69.6,68.25,69.6,504600,3.4582467003638,3.47221538293884,3.40486637766632,3.47221538293884,10114626.0029165,0.0,1.0
2002-01-24,71.32,71.5,69.0,69.1,666000,3.55802300447124,3.56700287184091,3.44228249170661,3.44727130691198,13349863.0954071,0.0,1.0
2002-01-25,73.29,74.43,70.5,71.25,459600,3.65630266401706,3.7131751573583,3.51711471978719,3.55453083382748,9212608.22619985,0.0,1.0
2002-01-28,74.91,75.1,73.9,75.1,296000,3.73712147034409,3.74660021923429,3.68673443676983,3.74660021923429,5933272.48684759,0.0,1.0
2002-01-29,75.56,75.99,73.75,75.5,439100,3.769548769179,3.7910006745621,3.67925121396177,3.76655548005578,8801689.0168067,0.0,1.0
2002-01-30,77.38,77.6,74.81,75.56,435600,3.86034520591677,3.87132059936859,3.73213265513872,3.769548769179,8731532.07861762,0.0,1.0
2002-01-31,78.7,78.84,76.65,77.69,323600,3.92619756662768,3.9331819079152,3.82392685491756,3.87581053305343,6486510.05656717,0.0,1.0
2002-02-01,78.32,78.75,78.0,78.75,383000,3.90724006884727,3.92869197423037,3.89127586019008,3.92869197423037,7677173.5218332,0.0,1.0
2002-02-04,78.27,78.73,78.0,78.33,188300,3.90474566124458,3.92769421118929,3.89127586019008,3.90773895036781,3774443.27457231,0.0,1.0
2002-02-05,78.73,79.4,77.85,78.05,271100,3.92769421118929,3.96111927306529,3.88379263738202,3.89377026779276,5434155.98373103,0.0,1.0
2002-02-06,79.74,79.99,78.13,78.7,261300,3.97808124476355,3.99055328277698,3.89776131995706,3.92619756662768,5237716.55680161,0.0,1.0
2002-02-07,78.98,79.77,78.9,79.5,226800,3.94016624920272,3.97957788932516,3.93617519703843,3.96610808827066,4546169.59465215,0.0,1.0
2002-02-08,79.99,80.04,78.98,78.98,169100,3.99055328277698,3.99304769037967,3.94016624920272,3.94016624920272,3389582.35650651,0.0,1.0
2002-02-11,81.31,81.7,80.11,80.2,327400,4.05640564348789,4.07586202278884,3.99653986102343,4.00102979470826,6562680.44660102,0.0,1.0
2002-02-12,82.0,82.21,80.45,81.34,203900,4.09082846840495,4.10130498033624,4.01350183272169,4.0579022880495,4087142.77050076,0.0,1.0
2002-02-13,83.42,83.5,82.12,82.2,205400,4.16166964432124,4.16566069648553,4.0968150466514,4.1008060988157,4117210.02972464,0.0,1.0
2002-02-14,82.09,83.5,81.83,83.5,259100,4.09531840208979,4.16566069648553,4.08234748255582,4.16566069648553,5193617.9099399,0.0,1.0
2002-02-15,84.44,84.62,82.3,84.62,282600,4.21255555941603,4.2215354267857,4.10579491402107,4.2215354267857,5664671.63778084,0.0,1.0
2002-02-19,84.5,85.36,84.15,84.25,386000,4.21554884853925,4.25845265930545,4.19808799532045,4.20307681052582,7737308.04028099,0.0,1.0
2002-02-20,86.2,86.2,84.39,86.2,319600,4.30035870703057,4.30035870703057,4.21006115181334,4.30035870703057,6406330.6986368,0.0,1.0
2002-02-21,87.43,87.75,86.2,86.2,326300,4.36172113405665,4.37768534271384,4.30035870703057,4.30035870703057,6540631.12317017,0.0,1.0
2002-02-22,85.47,87.45,85.42,87.33,390400,4.26394035603136,4.36271889709772,4.26144594842867,4.35673231885128,7825505.33400439,0.0,1.0
2002-02-25,43.04,43.45,42.25,42.65,777100,4.29437212878413,4.33528041346818,4.21554884853925,4.25545937018223,7788422.38096159,0.0,2.0
2002-02-26,42.7,43.65,42.64,43.04,614500,4.2604481853876,4.35523567428966,4.25446160714115,4.29437212878413,6158776.93102677,0.0,1.0
2002-02-27,42.24,43.06,41.56,43.0,629100,4.22353095286785,4.30552184731272,4.155538503816,4.29952251357286,6291698.65132783,0.09,1.0
2002-02-28,42.29,43.3,42.2,42.65,1017600,4.22853039765107,4.3295191822722,4.21953139704127,4.26452640009029,10177130.1026724,0.0,1.0
2002-03-01,42.84,42.95,41.72,42.29,227900,4.28352429026654,4.29452306878963,4.17153672712231,4.22853039765107,2279253.09591101,0.0,1.0
2002-03-04,43.91,43.94,42.95,42.95,371700,4.39051240862754,4.39351207549747,4.29452306878963,4.29452306878963,3717412.79398912,0.0,1.0
2002-03-05,43.89,44.13,43.2,43.94,501400,4.38851263071425,4.41250996567372,4.31952029270575,4.39351207549747,5014556.83321535,0.0,1.0
2002-03-06,44.95,44.98,43.75,43.75,432100,4.4945008601186,4.49750052698854,4.37451418532122,4.37451418532122,4321479.87162416,0.0,1.0
2002-03-07,44.54,44.9,44.0,44.8,388200,4.45350541289616,4.48950141533538,4.39951140923734,4.47950252576893,3882431.1181775,0.0,1.0
2002-03-08,44.46,44.58,43.9,44.54,391600,4.445506301243,4.45750496872274,4.38951251967089,4.45350541289616,3916434.89407087,0.0,1.0
2002-03-11,44.2,44.5,44.0,44.5,328700,4.41950918837024,4.44950585706958,4.39951140923734,4.44950585706958,3287365.04004365,0.0,1.0
2002-03-12,45.07,45.15,44.18,45.15,310600,4.50649952759834,4.5144986392515,4.41750941045695,4.5144986392515,3106344.93896428,0.0,1.0
2002-03-13,44.64,45.16,44.5,45.16,324300,4.46350430246261,4.51549852820814,4.44950585706958,4.51549852820814,3243360.15359341,0.0,1.0
2002-03-14,44.57,44.6,44.26,44.6,373300,4.4565050797661,4.45950474663603,4.42550852211011,4.45950474663603,3733414.57088011,0.0,1.0
2002-03-15,45.28,45.28,44.44,44.53,410100,4.52749719568788,4.52749719568788,4.44350652332971,4.45250552393952,4101455.43937299,0.0,1.0
2002-03-18,45.11,45.55,44.84,45.4,420800,4.51049908342492,4.55449419751729,4.48350208159551,4.53949586316762,4208467.32233151,0.0,1.0
2002-03-19,45.48,45.6,45.2,45.2,241100,4.54749497482078,4.55949364230052,4.51949808403472,4.51949808403472,2411267.75526171,0.0,1.0
2002-03-20,45.61,45.8,45.48,45.6,236000,4.56049353125716,4.57949142143341,4.54749497482078,4.55949364230052,2360262.09142167,0.0,1.0
2002-03-21,45.05,45.65,44.52,45.65,205900,4.50449974968505,4.56449308708374,4.45150563498287,4.56449308708374,2059228.66365983,0.0,1.0
2002-03-22,44.73,45.31,44.68,45.13,167600,4.47250330307241,4.53049686255782,4.46750385828919,4.51249886133821,1676186.12933166,0.0,1.0
2002-03-25,43.95,44.79,43.84,44.73,322900,4.39451196445412,4.47850263681228,4.38351318593102,4.47250330307241,3229358.59881379,0.0,1.0
2002-03-26,45.4,45.43,43.91,43.95,558200,4.53949586316762,4.54249553003755,4.39051240862754,4.39451196445412,5582619.91284565,0.0,1.0
2002-03-27,47.23,47.25,45.4,47.25,517500,4.72247554223363,4.72447532014692,4.53949586316762,4.72447532014692,5175574.71318098,0.0,1.0
2002-03-28,47.22,48.05,47.2,47.25,399400,4.72147565327698,4.8044664366785,4.71947587536369,4.72447532014692,3994443.55641446,0.0,1.0
2002-04-01,47.07,47.22,46.32,47.22,363100,4.70647731892731,4.72147565327698,4.63148564717895,4.72147565327698,3631403.24320003,0.0,1.0
2002-04-02,46.98,47.03,46.54,46.7,388500,4.69747831831751,4.70247776310073,4.65348320422513,4.66948142753145,3885431.45134456,0.0,1.0
2002-04-03,46.99,47.2,46.8,46.8,375000,4.69847820727415,4.71947587536369,4.6794803170979,4.6794803170979,3750416.4588268,0.0,1.0
2002-04-04,46.42,46.99,46.06,46.99,212400,4.64148453674539,4.69847820727415,4.60548853430618,4.69847820727415,2124235.8822795,0.0,1.0
2002-04-05,46.46,46.95,46.23,46.55,604500,4.64548409257197,4.69447865144757,4.62248664656914,4.65448309318178,6045671.3316288,0.0,1.0
2002-04-08,48.58,48.7,46.19,46.47,453800,4.85746055138068,4.86945921886042,4.61848709074256,4.64648398152862,4538503.97070827,0.0,1.0
2002-04-09,48.98,49.1,48.15,48.6,436300,4.89745610964648,4.90945477712621,4.81446532624495,4.85946032929397,4363484.53596301,0.0,1.0
2002-04-10,51.1,51.17,48.95,49.05,606500,5.10943256845518,5.1164317911517,4.89445644277654,4.90445533234299,6065673.55274255,0.0,1.0
2002-04-11,50.06,51.1,50.03,51.1,357300,5.00544411696412,5.10943256845518,5.00244445009419,5.10943256845518,3573396.80197017,0.0,1.0
2002-04-12,50.15,50.25,49.25,50.06,466100,5.01444311757392,5.02444200714037,4.92445311147589,5.00544411696412,4661517.63055779,0.0,1.0
2002-04-15,51.08,51.22,49.8,50.3,249100,5.10743279054189,5.12143123593492,4.97944700409135,5.0294414519236,2491276.63971668,0.0,1.0
2002-04-16,51.17,51.89,50.45,51.45,281300,5.1164317911517,5.18842379603013,5.04443978627327,5.14442868193775,2813312.39964794,0.0,1.0
2002-04-17,49.45,51.11,49.45,51.11,276600,4.94445089060878,5.11043245741183,4.94445089060878,5.11043245741183,2766307.18003065,0.0,1.0
2002-04-18,48.24,49.2,48.1,48.9,497800,4.82346432685476,4.91945366669266,4.80946588146173,4.88945699799332,4978552.83521061,0.0,1.0
2002-04-19,48.36,48.65,47.65,48.3,356400,4.8354629943345,4.8644597740772,4.76447087841271,4.82946366059463,3564395.80246899,0.0,1.0
2002-04-22,46.83,48.36,46.72,48.36,487000,4.68247998396783,4.8354629943345,4.67148120544474,4.8354629943345,4870540.8411964,0.0,1.0
2002-04-23,47.49,48.72,46.9,46.9,418700,4.74847265510639,4.87145899677371,4.68947920666435,4.68947920666435,4187464.99016208,0.0,1.0
2002-04-24,47.74,48.56,47.55,47.75,470000,4.77346987902251,4.85546077346739,4.75447198884626,4.77446976797916,4700521.96172959,0.0,1.0
2002-04-25,44.8,47.94,44.41,47.9,849200,4.47950252576893,4.79346765815541,4.44050685645978,4.78946810232883,8492943.08489524,0.0,1.0
2002-04-26,45.42,45.45,44.9,44.95,1210400,4.54149564108091,4.54449530795084,4.48950141533538,4.4945008601186,12105344.2180372,0.0,1.0
2002-04-29,47.35,47.62,45.84,45.9,578600,4.73447420971337,4.76147121154278,4.58349097725999,4.58949031099986,5786642.56820582,0.0,1.0
2002-04-30,47.55,48.95,47.35,47.55,608500,4.75447198884626,4.89445644277654,4.73447420971337,4.75447198884626,6085675.77385629,0.0,1.0
2002-05-01,48.2,48.37,46.65,47.75,374400,4.81946477102818,4.83646288329114,4.66448198274823,4.77446976797916,3744415.79249267,0.0,1.0
2002-05-02,48.5,48.93,48.05,48.2,366200,4.84946143972752,4.89245666486325,4.8044664366785,4.81946477102818,3662406.68592633,0.0,1.0
2002-05-03,48.18,48.65,47.97,48.3,309100,4.81746499311489,4.8644597740772,4.79646732502535,4.82946366059463,3091343.27312897,0.0,1.0
2002-05-06,47.74,48.88,47.73,48.45,241500,4.77346987902251,4.88745722008003,4.77246999006587,4.8444619949443,2415268.19948446,0.0,1.0
2002-05-07,47.86,48.18,47.8,47.95,266200,4.78546854650225,4.81746499311489,4.77946921276238,4.79446754711206,2662295.63023918,0.0,1.0
2002-05-08,48.4,48.48,47.75,48.05,342600,4.83946255016107,4.84746166181423,4.77446976797916,4.8044664366785,3426380.47678417,0.0,1.0
2002-05-09,48.46,48.71,48.0,48.3,226300,4.84546188390094,4.87045910781706,4.79946699189528,4.82946366059463,2263251.31902001,0.0,1.0
2002-05-10,47.52,48.58,47.4,48.3,421000,4.75147232197633,4.85746055138068,4.73947365449659,4.82946366059463,4210467.54444288,0.0,1.0
2002-05-13,47.85,48.07,46.76,47.15,290000,4.78446865754561,4.80646621459179,4.67548076127132,4.71447643058047,2900322.06149272,0.0,1.0
2002-05-14,47.65,48.0,47.41,47.95,652400,4.76447087841271,4.79946699189528,4.74047354345323,4.79446754711206,6524724.52730294,0.0,1.0
2002-05-15,47.77,48.15,47.02,47.6,567900,4.77646954589245,4.81446532624495,4.70147787414409,4.75947143362949,5679630.6852473,0.0,1.0
2002-05-16,46.59,47.6,46.44,47.6,702600,4.65848264900836,4.75947143362949,4.64348431465868,4.75947143362949,7026780.27725788,0.0,1.0
2002-05-17,45.9,46.41,45.3,46.4,418700,4.58949031099986,4.64048464778875,4.52949697360117,4.6394847588321,4187464.99016208,0.0,1.0
2002-05-20,45.62,46.0,45.2,45.2,370100,4.56149342021381,4.59948920056631,4.51949808403472,4.51949808403472,3701411.01709812,0.0,1.0
2002-05-21,44.88,45.73,44.8,45.5,317700,4.48750163742209,4.5724921987369,4.47950252576893,4.54949475273407,3177352.82391806,0.0,1.0
2002-05-22,42.47,44.86,42.47,44.63,906500,4.24652839887068,4.4855018595088,4.24652839887068,4.46250441350597,9066006.71980398,0.0,1.0
2002-05-23,44.5,44.66,42.6,42.65,684100,4.44950585706958,4.4655040803759,4.25952695530706,4.26452640009029,6841759.73195577,0.0,1.0
2002-05-24,44.18,44.7,44.17,44.51,336500,4.41750941045695,4.46950363620248,4.4165095215003,4.45050574602623,3365373.70238724,0.0,1.0
2002-05-28,43.97,44.33,43.49,44.18,328300,4.39651174236741,4.43250774480662,4.34851707244845,4.41750941045695,3283364.5958209,0.0,1.0
2002-05-29,43.11,43.97,43.0,43.97,288900,4.31052129209595,4.39651174236741,4.29952251357286,4.39651174236741,2889320.83988016,0.0,1.0
2002-05-30,42.52,43.1,42.25,42.75,582700,4.26052684426371,4.31864315587408,4.23347269920371,4.28357296783334,5815338.0803969,0.09,1.0
2002-05-31,41.58,43.08,41.58,42.52,365800,4.16633833924,4.31663914512889,4.16633833924,4.26052684426371,3650679.02833223,0.0,1.0
2002-06-03,40.28,41.59,40.25,41.58,583100,4.03607764080297,4.1673403446126,4.03307162468519,4.16633833924,5819330.07496041,0.0,1.0
2002-06-04,39.3,40.25,38.85,40.1,1215800,3.93788111428889,4.03307162468519,3.89279087252223,4.0180415440963,12133667.4757964,0.0,1.0
2002-06-05,41.07,41.28,39.4,39.4,834600,4.11523606523778,4.13627817806223,3.94790116801482,3.94790116801482,8329296.65676894,0.0,1.0
2002-06-06,41.8,42.6,41.13,42.6,839600,4.18838245743704,4.26854288724445,4.12124809747334,4.26854288724445,8379196.58881284,0.0,1.0
2002-06-07,42.18,42.4,41.71,41.75,523100,4.22645866159556,4.2485027797926,4.17936440908371,4.18337243057408,5220530.89043354,0.0,1.0
2002-06-10,41.52,41.9,41.4,41.9,355600,4.16032630700445,4.19840251116297,4.14830224253334,4.19840251116297,3548883.16696266,0.0,1.0
2002-06-11,40.93,41.18,40.52,41.18,530200,4.10120799002148,4.1262581243363,4.06012576974519,4.1262581243363,5291388.79393589,0.0,1.0
2002-06-12,41.78,41.78,40.45,40.9,501400,4.18637844669186,4.18637844669186,4.05311173213704,4.09820197390371,5003965.18536298,0.0,1.0
2002-06-13,41.16,42.35,41.15,41.7,576900,4.12425411359111,4.24349275292963,4.12325210821852,4.17836240371112,5757454.15922598,0.0,1.0
2002-06-14,40.62,41.0,39.95,40.95,432700,4.07014582347111,4.10822202762963,4.00301146350741,4.10321200076667,4318340.11907971,0.0,1.0
2002-06-17,41.49,41.7,40.8,40.8,575300,4.15732029088667,4.17836240371112,4.08818192017778,4.08818192017778,5741486.18097193,0.0,1.0
2002-06-18,42.05,42.37,41.4,41.4,511300,4.21343259175185,4.24549676367482,4.14830224253334,4.14830224253334,5102767.05080992,0.0,1.0
2002-06-19,43.16,44.03,41.92,42.05,756000,4.32465518810963,4.41182965552519,4.20040652190815,4.21343259175185,7544869.72503872,0.0,1.0
2002-06-20,43.58,44.36,43.46,43.5,573600,4.36673941375852,4.44489583282074,4.35471534928741,4.35872337077778,5724520.204077,0.0,1.0
2002-06-21,43.66,44.06,43.0,43.0,646600,4.37475545673926,4.41483567164297,4.30862310214815,4.30862310214815,6453059.21191804,0.0,1.0
2002-06-24,43.65,44.0,43.0,43.65,451300,4.37375345136667,4.40882363940741,4.30862310214815,4.37375345136667,4503967.86628303,0.0,1.0
2002-06-25,42.02,43.35,41.88,43.15,455000,4.21042657563408,4.34369329018889,4.19639850041778,4.32365318273704,4540893.81599552,0.0,1.0
2002-06-26,41.57,42.02,40.75,42.02,585300,4.16533633386741,4.21042657563408,4.08317189331482,4.21042657563408,5841286.04505974,0.0,1.0
2002-06-27,41.25,42.22,40.9,41.57,546500,4.13327216194445,4.23046668308593,4.09820197390371,4.16533633386741,5454062.57239902,0.0,1.0
2002-06-28,41.48,42.06,40.6,41.25,1439400,4.15631828551408,4.21443459712445,4.06814181272593,4.13327216194445,14365192.4367999,0.0,1.0
2002-07-01,42.24,42.84,40.85,41.48,571900,4.23247069383111,4.29259101618667,4.09319194704074,4.15631828551408,5707554.22718207,0.0,1.0
2002-07-02,42.12,42.8,41.74,42.44,762000,4.22044662936,4.2885829946963,4.18237042520149,4.25251080128297,7604749.64349141,0.0,1.0
2002-07-03,42.49,42.72,41.06,42.12,448000,4.25752082814593,4.28056695171556,4.11423405986519,4.22044662936,4471033.91113405,0.0,1.0
2002-07-05,43.55,43.73,42.49,42.49,265100,4.36373339764074,4.38176949434741,4.25752082814593,4.25752082814593,2645694.39696795,0.0,1.0
2002-07-08,43.2,43.88,43.0,43.55,330800,4.3286632096,4.3967995749363,4.30862310214815,4.36373339764074,3301379.50402488,0.0,1.0
2002-07-09,43.69,44.37,43.3,43.4,493100,4.37776147285704,4.44589783819334,4.33868326332593,4.34870331705186,4921131.2981701,0.0,1.0
2002-07-10,42.4,43.95,42.34,43.95,336500,4.2485027797926,4.40381361254445,4.24249074755704,4.40381361254445,3358265.42655493,0.0,1.0
2002-07-11,42.15,42.91,42.02,42.55,526800,4.22345264547778,4.29960505379482,4.21042657563408,4.26353286038148,5257456.84014603,0.0,1.0
2002-07-12,41.13,42.45,40.97,42.15,427600,4.12124809747334,4.25351280665556,4.10521601151186,4.22345264547778,4267442.18839491,0.0,1.0
2002-07-15,39.79,39.89,37.51,39.7,1513800,3.98697937754593,3.99699943127186,3.75852215259482,3.9779613291926,15107703.4256132,0.0,1.0
2002-07-16,39.63,40.48,39.08,39.7,453300,3.97094729158445,4.05611774825482,3.91583699609185,3.9779613291926,4523927.83910059,0.0,1.0
2002-07-17,38.7,40.2,38.25,40.0,555600,3.87776079193334,4.02806159782223,3.83267055016667,4.00802149037037,5544880.44871893,0.0,1.0
2002-07-18,38.25,39.45,38.18,38.55,450200,3.83267055016667,3.95291119487778,3.82565651255852,3.86273071134445,4492989.88123338,0.0,1.0
2002-07-19,35.6,37.74,35.23,37.74,787800,3.56713912642963,3.78156827616445,3.53006492764371,3.78156827616445,7862233.29283797,0.0,1.0
2002-07-22,34.08,36.58,33.25,35.75,797600,3.41483430979556,3.66533565294371,3.33166786387037,3.58216920701852,7960037.15964402,0.0,1.0
2002-07-23,33.38,34.31,33.08,33.9,734400,3.34469393371408,3.43788043336519,3.3146337725363,3.39679821308889,7329302.01860904,0.0,1.0
2002-07-24,37.23,37.23,32.82,33.25,700000,3.73046600216222,3.73046600216222,3.28858163284889,3.33166786387037,6985990.48614697,0.0,1.0
2002-07-25,38.38,38.55,37.11,37.23,1051500,3.84569662001037,3.86273071134445,3.71844193769111,3.73046600216222,10493955.7088336,0.0,1.0
2002-07-26,39.65,39.83,38.65,38.9,831500,3.97295130232963,3.9909873990363,3.87275076507037,3.89780089938519,8298358.69890172,0.0,1.0
2002-07-29,42.36,42.36,40.5,40.5,736500,4.24449475830223,4.24449475830223,4.058121759,4.058121759,7350259.99006747,0.0,1.0
2002-07-30,42.09,43.2,41.08,42.0,779100,4.21744061324223,4.3286632096,4.11623807061037,4.20842256488889,7775407.41108156,0.0,1.0
2002-07-31,43.02,43.02,40.99,42.1,683100,4.31062711289334,4.31062711289334,4.10722002225704,4.21844261861482,6817328.71583855,0.0,1.0
2002-08-01,43.75,43.75,42.67,43.0,551500,4.3837735050926,4.3837735050926,4.2755569248526,4.30862310214815,5503962.50444292,0.0,1.0
2002-08-02,42.7,43.8,42.0,43.6,693500,4.27856294097037,4.38878353195556,4.20842256488889,4.36874342450371,6921120.57448989,0.0,1.0
2002-08-05,40.86,42.55,40.82,42.5,491200,4.09419395241334,4.26353286038148,4.09018593092297,4.25852283351852,4902169.32399341,0.0,1.0
2002-08-06,44.05,44.4,42.9,42.9,925200,4.41383366627037,4.44890385431111,4.29860304842223,4.29860304842223,9233483.42540454,0.0,1.0
2002-08-07,45.6,45.9,44.15,44.85,946300,4.56914449902223,4.5992046602,4.4238537199963,4.49399409607778,9444061.13862981,0.0,1.0
2002-08-08,47.3,47.37,45.86,45.9,621900,4.73948541236297,4.74649944997111,4.59519663870963,4.5992046602,6206553.54762113,0.0,1.0
2002-08-09,47.23,47.63,46.45,47.3,641500,4.73247137475482,4.77255158965852,4.6543149556926,4.73948541236297,6402161.28123325,0.0,1.0
2002-08-12,46.85,47.26,45.7,46.9,347400,4.6943951705963,4.7354773908726,4.57916455274815,4.69940519745926,3467047.27841065,0.0,1.0
2002-08-13,46.66,47.53,46.51,46.6,329200,4.67535706851704,4.7625315359326,4.66032698792815,4.66934503628149,3285411.52577083,0.0,1.0
2002-08-14,46.55,46.66,45.48,46.6,611500,4.66433500941852,4.67535706851704,4.55712043455111,4.66934503628149,6102761.68896981,0.0,1.0
2002-08-15,47.52,47.53,46.45,46.56,498900,4.76152953056,4.7625315359326,4.6543149556926,4.66533701479112,4979015.21934103,0.0,1.0
2002-08-16,46.76,47.45,45.91,47.45,402900,4.68537712224297,4.75451549295186,4.6002066655726,4.75451549295186,4020936.52409801,0.0,1.0
2002-08-19,47.62,48.3,46.68,46.76,350300,4.77154958428593,4.83968594962223,4.67736107926223,4.68537712224297,3495989.23899612,0.0,1.0
2002-08-20,47.22,47.75,46.95,47.25,367000,4.73146936938223,4.78457565412963,4.70441522432223,4.7344753855,3662655.01202276,0.0,1.0
2002-08-21,47.59,48.24,47.16,47.6,389200,4.76854356816815,4.83367391738667,4.72545733714667,4.76954557354074,3884210.71029771,0.0,1.0
2002-08-22,47.53,48.09,47.02,47.6,347600,4.7625315359326,4.81864383679778,4.71142926193037,4.76954557354074,3469043.2756924,0.0,1.0
2002-08-23,46.47,47.57,46.46,47.53,230700,4.65631896643778,4.76653955742297,4.65531696106519,4.7625315359326,2302382.86450586,0.0,1.0
2002-08-26,46.2,46.73,45.78,46.7,368700,4.62926482137778,4.68237110612519,4.58718059572889,4.67936509000741,3679620.98891769,0.0,1.0
2002-08-27,47.51,48.05,46.57,46.6,536900,4.76052752518741,4.81463581530741,4.66633902016371,4.66934503628149,5358254.70287472,0.0,1.0
2002-08-28,46.97,47.4,46.45,47.4,415800,4.70641923506741,4.74950546608889,4.6543149556926,4.74950546608889,4149678.3487713,0.0,1.0
2002-08-29,46.37,46.75,45.93,46.7,366400,4.65531696106519,4.69346706771183,4.61114315336908,4.68844731683727,3649583.5067936,0.09,1.0
2002-08-30,49.81,51.05,49.0,49.2,1473300,5.00067582123479,5.12516564292383,4.91935585706695,4.93943486056518,14675031.0604776,0.0,1.0
2002-09-03,50.93,51.7,49.81,49.82,1502100,5.11311824082489,5.19042240429308,5.00067582123479,5.0016797714097,14961897.8863391,0.0,1.0
2002-09-04,51.58,51.63,50.8,51.0,1109400,5.17837500219414,5.1833947530687,5.10006688855104,5.12014589204927,11050349.1878734,0.0,1.0
2002-09-05,52.2,52.8,51.05,51.25,974900,5.24061991303866,5.30085692353336,5.12516564292383,5.14524464642206,9710641.26848548,0.0,1.0
2002-09-06,53.75,54.17,52.35,52.5,1300800,5.39623219014997,5.43839809749625,5.25567916566234,5.27073841828601,12956818.3014113,0.0,1.0
2002-09-09,53.87,54.4,53.5,53.95,724200,5.40827959224891,5.46148895151922,5.37113343577718,5.4163111936482,7213505.39197576,0.0,1.0
2002-09-10,53.82,54.22,53.55,53.95,803700,5.40325984137435,5.44341784837081,5.37615318665173,5.4163111936482,8005377.35919763,0.0,1.0
2002-09-11,53.85,54.23,53.65,53.83,509800,5.40627169189908,5.44442179854572,5.38619268840085,5.40426379154926,5077941.24389568,0.0,1.0
2002-09-12,53.5,53.74,53.11,53.65,573100,5.37113343577718,5.39522823997505,5.33197937895562,5.38619268840085,5708450.62157044,0.0,1.0
2002-09-13,53.9,54.49,52.8,54.49,517000,5.41129144277364,5.47052450309343,5.30085692353336,5.47052450309343,5149657.95036105,0.0,1.0
2002-09-16,53.51,54.2,53.22,53.72,489600,5.37213738595209,5.44140994802099,5.34302283087965,5.39322033962523,4876736.03964559,0.0,1.0
2002-09-17,52.49,53.84,52.4,53.75,640600,5.2697344681111,5.40526774172417,5.2606989165369,5.39623219014997,6380794.74468335,0.0,1.0
2002-09-18,51.48,52.5,51.34,52.5,700700,5.16833550044503,5.27073841828601,5.15428019799627,5.27073841828601,6979430.03059572,0.0,1.0
2002-09-19,50.82,51.58,50.75,51.12,590700,5.10207478890086,5.17837500219414,5.09504713767648,5.13219329414821,5883758.12626358,0.0,1.0
2002-09-20,51.17,51.4,50.92,51.0,591000,5.13721304502277,5.16030389904573,5.11211429064998,5.12014589204927,5886746.3223663,0.0,1.0
2002-09-23,50.06,51.15,49.74,51.1,416800,5.02577457560758,5.13520514467294,4.99364817001041,5.13018539379839,4151600.45205123,0.0,1.0
2002-09-24,48.65,49.8,47.77,49.56,801400,4.88421760094504,4.99967187105988,4.79586998555282,4.975577066862,7982467.85574342,0.0,1.0
2002-09-25,49.85,49.97,48.4,48.85,510300,5.00469162193443,5.01673902403337,4.85911884657225,4.90429660444327,5082921.57073355,0.0,1.0
2002-09-26,51.67,52.3,49.9,49.9,771600,5.18741055376835,5.25065941478778,5.00971137280899,5.00971137280899,7685640.37620616,0.0,1.0
2002-09-27,50.91,51.87,50.34,51.55,379200,5.11111034047507,5.20748955726658,5.0538851805051,5.17536315166941,3777079.87384315,0.0,1.0
2002-09-30,50.39,51.0,49.3,50.66,522500,5.05890493137966,5.12014589204927,4.94947436231429,5.08601158610227,5204441.54557766,0.0,1.0
2002-10-01,52.16,52.17,49.57,50.55,518500,5.23660411233902,5.23760806251393,4.97658101703691,5.07496813417825,5164598.93087467,0.0,1.0
2002-10-02,48.4,52.17,48.0,52.17,1281400,4.85911884657225,5.23760806251393,4.81896083957578,5.23760806251393,12763581.6201018,0.0,1.0
2002-10-03,49.37,50.18,48.38,48.41,823400,4.95650201353868,5.03782197770652,4.85711094622243,4.86012279674716,8201602.23660984,0.0,1.0
2002-10-04,48.54,49.62,47.45,49.55,692100,4.87317414902101,4.98160076791147,4.76374357995564,4.97457311668708,6893768.4089843,0.0,1.0
2002-10-07,47.0,48.5,46.85,48.44,414700,4.71856582208462,4.86915834832136,4.70350656946095,4.86313464727189,4130683.07933216,0.0,1.0
2002-10-08,47.6,47.98,47.08,47.6,592700,4.77880283257932,4.81695293922596,4.72659742348391,4.77880283257932,5903679.43361508,0.0,1.0
2002-10-09,45.05,47.67,45.02,47.61,689900,4.52279553797685,4.7858304838037,4.51978368745212,4.77980678275423,6871854.97089767,0.0,1.0
2002-10-10,47.43,47.6,44.88,45.05,824600,4.76173567960582,4.77880283257932,4.50572838500336,4.52279553797685,8213555.02102074,0.0,1.0
2002-10-11,49.48,49.82,48.76,48.9,564000,4.9675454654627,5.0016797714097,4.89526105286907,4.90931635531783,5617808.67312115,0.0,1.0
2002-10-14,47.58,49.15,47.12,49.0,738700,4.7767949322295,4.93441510969062,4.73061322418356,4.91935585706695,7357934.87027409,0.0,1.0
2002-10-15,50.08,50.08,48.52,48.6,644200,5.0277824759574,5.0277824759574,4.87116624867119,4.87919785007048,6416653.09791603,0.0,1.0
2002-10-16,49.08,50.31,48.53,50.08,441600,4.92738745846624,5.05087332998037,4.8721701988461,5.0277824759574,4398624.66320975,0.0,1.0
2002-10-17,50.36,51.0,49.82,51.0,451400,5.05589308085493,5.12014589204927,5.0016797714097,5.12014589204927,4496239.06923206,0.0,1.0
2002-10-18,50.93,51.08,49.68,50.36,395000,5.11311824082489,5.12817749344856,4.98762446896094,5.05589308085493,3934458.20191995,0.0,1.0
2002-10-21,52.32,52.36,50.4,50.85,248100,5.2526673151376,5.25668311583725,5.05990888155457,5.1050866394256,2471238.17695276,0.0,1.0
2002-10-22,51.95,52.45,50.95,51.3,367000,5.21552115866587,5.26571866741146,5.11512614117471,5.15026439729662,3655559.89899905,0.0,1.0
2002-10-23,52.99,53.09,51.3,51.65,376900,5.31993197685668,5.3299714786058,5.15026439729662,5.18540265341853,3754170.37038894,0.0,1.0
2002-10-24,49.52,52.81,48.41,52.8,1272200,4.97156126616235,5.30186087370827,4.86012279674716,5.30085692353336,12671943.606285,0.0,1.0
2002-10-25,49.41,49.48,48.15,49.3,456700,4.96051781423832,4.9675454654627,4.83402009219946,4.94947436231429,4549030.53371353,0.0,1.0
2002-10-28,47.9,49.75,47.41,49.7,620800,4.80892133782667,4.99465212018532,4.759727779256,4.98963236931076,6183573.80190356,0.0,1.0
2002-10-29,48.01,48.3,46.61,48.15,500400,4.81996478975069,4.84907934482313,4.67941176526307,4.83402009219946,4984311.09934366,0.0,1.0
2002-10-30,47.83,48.58,47.43,48.02,362800,4.80189368660229,4.87718994972066,4.76173567960582,4.82096873992561,3613725.1535609,0.0,1.0
2002-10-31,48.43,48.43,47.48,48.0,530800,4.86213069709698,4.86213069709698,4.76675543048038,4.81896083957578,5287114.97108636,0.0,1.0
2002-11-01,48.93,48.99,48.08,48.31,304100,4.91232820584256,4.91835190689203,4.82699244097508,4.85008329499804,3029034.78279458,0.0,1.0
2002-11-04,47.47,49.25,47.28,49.23,514100,4.76575148030547,4.94445461143974,4.74667642698215,4.94244671108991,5120772.05470138,0.0,1.0
2002-11-05,46.28,47.5,45.6,47.5,858600,4.64628140949098,4.7687633308302,4.57801279759699,4.7687633308302,8552217.24599614,0.0,1.0
2002-11-06,48.6,48.7,46.12,46.25,508700,4.87919785007048,4.8892373518196,4.6302182066924,4.64326955896625,5066984.52485235,0.0,1.0
2002-11-07,47.58,48.43,46.77,48.35,291500,4.7767949322295,4.86213069709698,4.69547496806165,4.85409909569769,2903530.54648016,0.0,1.0
2002-11-08,46.99,48.3,46.71,47.55,284300,4.71756187190971,4.84907934482313,4.68945126701218,4.77378308170476,2831813.84001479,0.0,1.0
2002-11-11,45.68,46.88,45.57,46.85,220000,4.58604439899629,4.70651841998568,4.57500094707226,4.70350656946095,2191343.80866428,0.0,1.0
2002-11-12,46.63,47.79,45.7,45.7,584700,4.68141966561289,4.79787788590264,4.58805229934611,4.58805229934611,5823994.20420911,0.0,1.0
2002-11-13,46.6,47.7,45.76,46.6,314900,4.67840781508816,4.78884233432843,4.59407600039558,4.67840781508816,3136609.84249264,0.0,1.0
2002-11-14,47.43,47.88,46.75,46.76,262600,4.76173567960582,4.80691343747684,4.69346706771183,4.69447101788674,2615667.65525109,0.0,1.0
2002-11-15,47.92,48.18,47.2,47.2,292500,4.81092923817649,4.83703194272419,4.73864482558285,4.73864482558285,2913491.20015591,0.0,1.0
2002-11-18,46.83,48.15,46.75,47.75,260000,4.70149866911112,4.83402009219946,4.69346706771183,4.79386208520299,2589769.95569415,0.0,1.0
2002-11-19,46.13,46.93,45.93,46.6,252100,4.63122215686731,4.71153817086024,4.61114315336908,4.67840781508816,2511080.79165575,0.0,1.0
2002-11-20,46.29,46.65,45.79,46.2,300800,4.6472853596659,4.68342756596271,4.59708785092031,4.63824980809169,2996164.62566461,0.0,1.0
2002-11-21,47.07,47.46,45.9,46.29,457400,4.725593473309,4.76474753013056,4.60813130284434,4.6472853596659,4556002.99128655,0.0,1.0
2002-11-22,48.45,49.25,46.99,47.5,669300,4.86413859744681,4.94445461143974,4.71756187190971,4.7687633308302,6666665.50517727,0.0,1.0
2002-11-25,47.77,48.47,47.41,48.3,318200,4.79586998555282,4.86614649779663,4.759727779256,4.84907934482313,3169479.9996226,0.0,1.0
2002-11-26,47.4,47.88,46.95,47.85,261200,4.75872382908109,4.80691343747684,4.71354607121006,4.80390158695211,2601722.74010504,0.0,1.0
2002-11-27,48.75,48.75,47.23,47.27,264800,4.90329265426836,4.90329265426836,4.75041050381733,4.75443371830288,2632720.68591757,0.09,1.0
2002-11-29,49.48,49.68,49.08,49.31,182800,4.97671631862971,4.99683239105748,4.93648417377418,4.95961765706611,1817452.19556546,0.0,1.0
2002-12-02,49.11,50.05,48.51,50.05,343100,4.93950158463834,5.03404712504885,4.87915336735504,5.03404712504885,3411202.67121722,0.0,1.0
2002-12-03,48.17,49.1,48.0,49.1,269900,4.84495604422783,4.93849578101695,4.82785738266423,4.93849578101695,2683426.40909801,0.0,1.0
2002-12-04,49.48,49.76,48.05,48.17,295800,4.97671631862971,5.00487882002859,4.83288640077117,4.84495604422783,2940931.94446533,0.0,1.0
2002-12-05,48.82,49.8,48.63,49.65,215500,4.91033327961808,5.00890203451414,4.8912230108117,4.99381498019331,2142565.36184002,0.0,1.0
2002-12-06,48.72,48.89,48.0,48.05,361900,4.90027524340419,4.9173739049678,4.82785738266423,4.83288640077117,3598117.88607844,0.0,1.0
2002-12-09,49.83,49.95,48.4,48.8,617300,5.0119194453783,5.02398908883497,4.86808952751977,4.9083216723753,6137380.96456541,0.0,1.0
2002-12-10,50.94,50.95,49.7,50.3,663000,5.12356364735242,5.1245694509738,4.99884399830026,5.05919221558356,6591744.01345676,0.0,1.0
2002-12-11,50.57,50.99,50.22,50.94,384500,5.08634891336104,5.12859266545936,5.05114578661245,5.12356364735242,3822813.83585841,0.0,1.0
2002-12-12,50.46,50.81,49.72,50.57,319900,5.07528507352577,5.11048820027437,5.00085560554303,5.08634891336104,3180541.34223955,0.0,1.0
2002-12-13,49.69,50.46,49.24,50.46,354300,4.99783819467887,5.07528507352577,4.95257703171639,5.07528507352577,3522556.41624092,0.0,1.0
2002-12-16,51.41,51.65,49.94,49.94,500300,5.17083641755767,5.19497570447099,5.02298328521358,5.02298328521358,4974132.02101421,0.0,1.0
2002-12-17,50.41,51.56,50.25,51.1,413500,5.07025605541883,5.1859234718785,5.05416319747662,5.13965650529463,4111140.4970805,0.0,1.0
2002-12-18,49.85,50.41,49.46,50.41,412200,5.01393105262108,5.07025605541883,4.97470471138694,5.07025605541883,4098215.50881882,0.0,1.0
2002-12-19,50.07,50.24,49.52,49.83,242800,5.03605873229163,5.05315739385523,4.98073953311527,5.0119194453783,2413990.1153353,0.0,1.0
2002-12-20,50.4,50.5,50.07,50.25,524300,5.06925025179744,5.07930828801133,5.03605873229163,5.05416319747662,5212747.18892215,0.0,1.0
2002-12-23,50.46,50.5,49.9,49.9,306200,5.07528507352577,5.07930828801133,5.01896007072802,5.01896007072802,3044331.85055877,0.0,1.0
2002-12-24,50.6,50.71,50.3,50.5,105500,5.08936632422521,5.10043016406048,5.05919221558356,5.07930828801133,1048912.50892864,0.0,1.0
2002-12-26,51.13,51.35,50.55,50.6,247000,5.14267391615879,5.16480159582934,5.08433730611827,5.08936632422521,2455747.76971919,0.0,1.0
2002-12-27,50.25,51.09,50.25,51.0,155800,5.05416319747662,5.13865070167324,5.05416319747662,5.12959846908075,1549010.13166903,0.0,1.0
2002-12-30,51.01,51.1,50.45,50.65,229900,5.13060427270213,5.13965650529463,5.07427926990438,5.09439534233215,2285734.46258478,0.0,1.0
2002-12-31,51.19,51.58,50.65,51.26,271600,5.14870873788712,5.18793507912127,5.09439534233215,5.15574936323684,2700328.31682483,0.0,1.0
2003-01-02,52.91,52.99,51.4,51.4,396700,5.32170696076593,5.32975338973703,5.16983061393628,5.16983061393628,3944109.87954494,0.0,1.0
2003-01-03,53.06,53.4,52.61,52.7,387000,5.33679401508675,5.37099133821396,5.29153285212427,5.30058508471677,3847669.58251549,0.0,1.0
2003-01-06,54.12,54.19,53.31,53.31,432400,5.44340919895392,5.45044982430364,5.36193910562146,5.36193910562146,4299049.941808,0.0,1.0
2003-01-07,53.4,54.13,53.29,54.12,277900,5.37099133821396,5.44441500257531,5.35992749837868,5.44340919895392,2762964.79840066,0.0,1.0
2003-01-08,52.6,53.68,52.42,53.48,218400,5.29052704850289,5.39915383961283,5.2724225833179,5.37903776718506,2171398.02796223,0.0,1.0
2003-01-09,51.47,52.28,51.21,52.25,600800,5.176871239286,5.25834133261846,5.1507203451299,5.25532392175429,5973333.0366287,0.0,1.0
2003-01-10,51.81,52.09,50.7,51.05,315900,5.2110685624132,5.23923106381208,5.09942436043909,5.13462748718769,3140772.14758823,0.0,1.0
2003-01-13,52.56,53.02,52.07,52.25,430200,5.28650383401733,5.3327708006012,5.2372194565693,5.25532392175429,4277176.88474978,0.0,1.0
2003-01-14,52.25,52.4,51.86,52.15,385900,5.25532392175429,5.27041097607512,5.21609758052015,5.24526588554041,3836733.05398638,0.0,1.0
2003-01-15,52.04,52.44,51.8,52.35,298300,5.23420204570514,5.27443419056067,5.21006275879182,5.26538195796818,2965787.6911224,0.0,1.0
2003-01-16,52.64,52.73,52.2,52.2,269100,5.29455026298844,5.30360249558094,5.25029490364735,5.25029490364735,2675472.57016775,0.0,1.0
2003-01-17,52.79,53.26,52.48,52.56,357200,5.30963731730927,5.35691008751452,5.27845740504623,5.28650383401733,3551389.08236313,0.0,1.0
2003-01-21,52.37,53.08,52.23,52.99,463100,5.26739356521095,5.33880562232953,5.25331231451152,5.32975338973703,4604278.51075691,0.0,1.0
2003-01-22,51.94,52.55,51.85,52.37,496600,5.22414400949125,5.28549803039594,5.21509177689876,5.26739356521095,4937345.51596174,0.0,1.0
2003-01-23,52.25,52.5,51.7,52.24,286500,5.25532392175429,5.280469012289,5.20000472257793,5.2543181181329,2848468.566901,0.0,1.0
2003-01-24,51.26,52.05,51.21,51.85,244900,5.15574936323684,5.23520784932653,5.1507203451299,5.21509177689876,2434868.94252724,0.0,1.0
2003-01-27,48.95,51.35,48.55,51.02,760900,4.92340872669613,5.16480159582934,4.88317658184059,5.13161007632352,7565095.05254789,0.0,1.0
2003-01-28,49.36,49.68,48.84,49.15,376800,4.96464667517305,4.99683239105748,4.91234488686086,4.9435247991239,3746258.13615462,0.0,1.0
2003-01-29,49.36,49.68,48.84,49.15,1211200,4.96464667517305,4.99683239105748,4.91234488686086,4.9435247991239,12042112.1404206,0.0,1.0
2003-01-30,52.05,53.2,52.0,52.6,559700,5.23520784932653,5.35087526578619,5.23017883121958,5.29052704850289,5564704.56158635,0.0,1.0
2003-01-31,52.5,52.9,51.73,52.05,399300,5.280469012289,5.32070115714454,5.2030221334421,5.23520784932653,3969959.85606831,0.0,1.0
2003-02-03,52.47,52.95,51.98,52.1,386400,5.27745160142484,5.32573017525148,5.22816722397681,5.24023686743347,3841704.20331779,0.0,1.0
2003-02-04,52.75,52.89,51.73,52.2,332700,5.30561410282371,5.31969535352315,5.2030221334421,5.25029490364735,3307802.76512378,0.0,1.0
2003-02-05,53.49,54.37,52.71,52.75,637600,5.38004357080645,5.46855428948863,5.30159088833816,5.30561410282371,6339209.62742087,0.0,1.0
2003-02-06,52.9,53.47,52.18,53.35,554300,5.32070115714454,5.37803196356368,5.24828329640457,5.36596232010702,5511016.14880707,0.0,1.0
2003-02-07,52.52,53.29,52.19,53.2,327400,5.28248061953178,5.35992749837868,5.24928910002596,5.35087526578619,3255108.58221078,0.0,1.0
2003-02-10,52.47,52.8,51.66,52.52,325000,5.27745160142484,5.31064312093065,5.19598150809238,5.28248061953178,3231247.06541998,0.0,1.0
2003-02-11,51.91,52.84,51.75,52.45,257800,5.22112659862709,5.31466633541621,5.20503374068487,5.27543999418206,2563124.59527776,0.0,1.0
2003-02-12,51.4,52.18,51.13,51.88,362300,5.16983061393628,5.24828329640457,5.14267391615879,5.21810918776292,3602094.80554357,0.0,1.0
2003-02-13,51.96,52.05,51.2,51.4,400700,5.22615561673403,5.23520784932653,5.14971454150851,5.16983061393628,3983879.07419627,0.0,1.0
2003-02-14,52.45,52.49,51.45,51.86,279400,5.27543999418206,5.27946320866761,5.17485963204322,5.21609758052015,2777878.2463949,0.0,1.0
2003-02-18,53.65,53.65,52.7,52.8,358600,5.39613642874867,5.39613642874867,5.30058508471677,5.31064312093065,3565308.30049109,0.0,1.0
2003-02-19,53.39,53.9,53.21,53.65,375900,5.36998553459257,5.42128151928338,5.35188106940758,5.39613642874867,3737310.06735807,0.0,1.0
2003-02-20,52.91,53.4,52.55,53.35,340300,5.32170696076593,5.37099133821396,5.28549803039594,5.36596232010702,3383364.23496129,0.0,1.0
2003-02-21,53.03,53.08,52.3,52.91,301200,5.33377660422259,5.33880562232953,5.26035293986123,5.32170696076593,2994620.35724461,0.0,1.0
2003-02-24,52.31,53.13,52.11,53.1,229500,5.26135874348262,5.34383464043647,5.24124267105486,5.34081722957231,2281757.54311965,0.0,1.0
2003-02-25,52.37,52.48,50.92,52.15,534200,5.26739356521095,5.27845740504623,5.12155204010964,5.24526588554041,5311175.94568417,0.0,1.0
2003-02-26,52.1,52.5,52.0,52.2,315900,5.24023686743347,5.280469012289,5.23017883121958,5.25029490364735,3140772.14758822,0.0,1.0
2003-02-27,52.02,52.4,51.37,52.08,410900,5.24124267105486,5.27952933416521,5.17575232626082,5.24728793365123,4078234.75109158,0.09,1.0
2003-02-28,53.28,53.28,52.12,52.12,381600,5.36819318557868,5.36819318557868,5.25131810871548,5.25131810871548,3787428.52522888,0.0,1.0
2003-03-03,53.62,54.08,53.02,53.34,669700,5.40244967362479,5.44879668686364,5.34199704766106,5.37423844817505,6646857.66075939,0.0,1.0
2003-03-04,53.17,53.62,53.03,53.61,487800,5.35711020415199,5.40244967362479,5.34300459142713,5.40144212985872,4841477.02989164,0.0,1.0
2003-03-05,52.13,53.18,51.35,53.18,793200,5.25232565248154,5.35811774791806,5.1737372387287,5.35811774791806,7872610.86533426,0.0,1.0
2003-03-06,51.13,52.03,51.03,51.8,614000,5.15157127587533,5.24225021482092,5.14149583821471,5.21907670820149,6094028.07780539,0.0,1.0
2003-03-07,51.82,51.91,50.5,50.85,360700,5.22109179573362,5.23015968962817,5.08809601861342,5.1233600504256,3579993.3675316,0.0,1.0
2003-03-10,49.95,51.45,49.55,51.45,576800,5.03268111148001,5.18381267638932,4.99237936083753,5.18381267638932,5724813.34735855,0.0,1.0
2003-03-11,50.1,50.7,49.9,50.04,469700,5.04779426797094,5.10824689393466,5.0276433926497,5.04174900537457,4661832.2282495,0.0,1.0
2003-03-12,50.08,50.57,49.73,50.0,586400,5.04577918043882,5.09514882497586,5.01051514862664,5.03771883031032,5820094.56811902,0.0,1.0
2003-03-13,52.36,52.41,50.63,50.9,587600,5.27549915910097,5.28053687793128,5.10119408757223,5.12839776925591,5832004.72071408,0.0,1.0
2003-03-14,52.11,53.0,51.83,52.3,544900,5.25031056494942,5.33998196012894,5.22209933949968,5.26945389650459,5408201.79087321,0.0,1.0
2003-03-17,53.67,53.67,51.25,52.11,620600,5.4074873924551,5.4074873924551,5.16366180106808,5.25031056494942,6159533.91707821,0.0,1.0
2003-03-18,54.04,55.0,53.03,53.72,680600,5.44476651179939,5.54149071334135,5.34300459142713,5.41252511128541,6755041.54683119,0.0,1.0
2003-03-19,54.71,54.71,54.16,54.25,441400,5.51227194412555,5.51227194412555,5.45685703699214,5.4659249308867,4380951.12954935,0.0,1.0
2003-03-20,54.2,54.72,53.88,54.72,684500,5.46088721205639,5.51327948789161,5.4286458115424,5.51327948789161,6793749.54276512,0.0,1.0
2003-03-21,55.87,55.93,54.52,55.45,674900,5.62914702098875,5.63519228358512,5.49312861257037,5.58683018281415,6698468.32200465,0.0,1.0
2003-03-24,55.79,56.08,54.7,55.87,559900,5.62108667086025,5.65030544007605,5.51126440035949,5.62914702098875,5557078.69831146,0.0,1.0
2003-03-25,56.15,56.85,55.03,55.79,568700,5.65735824643849,5.72788631006283,5.54451334463954,5.62108667086025,5644419.81734189,0.0,1.0
2003-03-26,55.71,56.15,55.3,56.15,400000,5.61302632073176,5.65735824643849,5.57171702632321,5.65735824643849,3970050.86501979,0.0,1.0
2003-03-27,56.2,56.5,55.3,55.71,431500,5.6623959652688,5.69262227825066,5.57171702632321,5.61302632073176,4282692.3706401,0.0,1.0
2003-03-28,56.57,56.71,55.92,56.0,360600,5.6996750846131,5.71378069733797,5.63418473981906,5.64224508994756,3579000.85481534,0.0,1.0
2003-03-31,55.7,56.2,55.25,56.1,585400,5.6120187769657,5.6623959652688,5.5666793074929,5.65232052760818,5810169.44095647,0.0,1.0
2003-04-01,56.91,57.0,55.18,55.7,718600,5.73393157265921,5.74299946655376,5.55962650113047,5.6120187769657,7132196.37900806,0.0,1.0
2003-04-02,58.31,58.6,57.3,57.3,717000,5.8749876999079,5.90420646912369,5.77322577953563,5.77322577953563,7116316.17554798,0.0,1.0
2003-04-03,57.77,58.75,57.74,58.75,372300,5.82058033654054,5.91931962561463,5.81755770524236,5.91931962561463,3695124.84261718,0.0,1.0
2003-04-04,57.42,58.23,57.13,57.91,351200,5.78531630472837,5.8669273497794,5.75609753551257,5.83468594926541,3485704.65948738,0.0,1.0
2003-04-07,57.16,59.22,56.97,58.2,680300,5.75912016681076,5.96667418261954,5.73997683525558,5.86390471848121,6752064.00868241,0.0,1.0
2003-04-08,57.14,57.43,56.69,57.16,333400,5.75710507927863,5.78632384849443,5.71176560980584,5.75912016681076,3309037.395994,0.0,1.0
2003-04-09,56.5,57.57,56.2,57.14,320900,5.69262227825066,5.8004294612193,5.6623959652688,5.75710507927863,3184973.30646213,0.0,1.0
2003-04-10,56.72,56.85,56.01,56.51,304800,5.71478824110403,5.72788631006283,5.64325263371362,5.69362982201672,3025178.75914508,0.0,1.0
2003-04-11,57.21,57.83,57.18,57.2,374500,5.76415788564107,5.82662559913692,5.76113525434288,5.76315034187501,3716960.12237478,0.0,1.0
2003-04-14,57.46,57.78,57.06,57.35,337100,5.78934647979262,5.82158788030661,5.74904472915014,5.77826349836594,3345760.36649543,0.0,1.0
2003-04-15,57.53,57.56,56.75,57.46,334800,5.79639928615505,5.79942191745324,5.71781087240221,5.78934647979262,3322932.57402157,0.0,1.0
2003-04-16,56.11,57.44,55.92,57.43,404000,5.65332807137424,5.7873313922605,5.63418473981906,5.78632384849443,4009751.37366999,0.0,1.0
2003-04-17,56.02,56.19,55.52,56.11,629700,5.64426017747968,5.66138842150274,5.59388298917658,5.65332807137424,6249852.57425742,0.0,1.0
2003-04-21,55.3,56.7,54.83,56.3,551400,5.57171702632321,5.7127731535719,5.5243624693183,5.67247140292942,5472715.11742979,0.0,1.0
2003-04-22,56.31,56.63,54.73,55.0,401700,5.67347894669548,5.70572034720947,5.51428703165768,5.54149071334135,3986923.58119613,0.0,1.0
2003-04-23,56.19,56.29,55.07,56.06,529300,5.66138842150274,5.67146385916336,5.54854351970379,5.64829035254393,5253369.80713744,0.0,1.0
2003-04-24,56.85,57.27,55.8,56.19,672500,5.72788631006283,5.77020314823744,5.62209421462632,5.66138842150274,6674648.01681454,0.0,1.0
2003-04-25,56.0,57.0,56.0,57.0,406700,5.64224508994756,5.74299946655376,5.64224508994756,5.74299946655376,4036549.21700888,0.0,1.0
2003-04-28,57.02,57.37,55.8,55.8,347300,5.74501455408589,5.78027858589806,5.62209421462632,5.62209421462632,3446996.66355344,0.0,1.0
2003-04-29,56.49,57.35,55.9,57.08,367400,5.6916147344846,5.77826349836594,5.63216965228694,5.75105981668226,3646491.71952068,0.0,1.0
2003-04-30,56.16,56.84,56.0,56.49,266000,5.65836579020455,5.72687876629677,5.64224508994756,5.6916147344846,2640083.82523816,0.0,1.0
2003-05-01,56.41,56.63,55.22,56.16,255900,5.6835543843561,5.70572034720947,5.56365667619472,5.65836579020455,2539840.04089642,0.0,1.0
2003-05-02,56.36,56.66,55.8,55.85,389200,5.67851666552579,5.70874297850765,5.62209421462632,5.62713193345663,3862859.49166426,0.0,1.0
2003-05-05,56.9,57.3,56.1,56.32,287000,5.73292402889314,5.77322577953563,5.65232052760818,5.67448649046154,2848511.49565171,0.0,1.0
2003-05-06,57.17,57.37,56.55,56.75,233200,5.76012771057682,5.78027858589806,5.69765999708097,5.71781087240221,2314539.65430654,0.0,1.0
2003-05-07,56.21,57.07,56.14,56.95,302000,5.66340350903486,5.7500522729162,5.65635070267243,5.73796174772345,2997388.40308995,0.0,1.0
2003-05-08,55.2,55.8,55.16,55.8,350700,5.56164158866259,5.62209421462632,5.55761141359834,5.62209421462632,3480742.09590611,0.0,1.0
2003-05-09,55.99,56.09,55.16,55.45,275500,5.6412375461815,5.65131298384212,5.55761141359834,5.58683018281415,2734372.53328238,0.0,1.0
2003-05-12,55.3,55.9,55.1,55.9,454500,5.57171702632321,5.63216965228694,5.55156615100197,5.63216965228694,4510970.29537875,0.0,1.0
2003-05-13,54.2,55.3,54.17,55.3,576600,5.46088721205639,5.57171702632321,5.4578645807582,5.57171702632321,5722828.32192603,0.0,1.0
2003-05-14,53.52,54.32,53.35,54.2,511300,5.39237423596417,5.47297773724913,5.37524599194111,5.46088721205639,5074717.51821155,0.0,1.0
2003-05-15,53.89,54.19,53.52,53.75,416900,5.42965335530846,5.45987966829032,5.39237423596417,5.41554774258359,4137785.51406688,0.0,1.0
2003-05-16,53.43,54.1,53.16,53.6,443100,5.38330634206961,5.45081177439577,5.35610266038593,5.40043458609266,4397823.84572568,0.0,1.0
2003-05-19,52.55,53.3,52.44,53.25,319800,5.29464249065615,5.3702082731108,5.28355950922946,5.36517055428049,3174055.66658332,0.0,1.0
2003-05-20,52.29,53.32,52.05,52.7,436800,5.26844635273853,5.37222336064293,5.24426530235304,5.30975564714708,4335295.54460162,0.0,1.0
2003-05-21,51.81,52.5,51.68,52.05,476100,5.22008425196755,5.28960477182584,5.20698618300875,5.24426530235304,4725353.04208982,0.0,1.0
2003-05-22,52.5,52.98,51.65,51.8,434700,5.28960477182584,5.33796687259681,5.20396355171056,5.21907670820149,4314452.77756026,0.0,1.0
2003-05-23,52.25,52.7,52.04,52.35,392400,5.26441617767428,5.30975564714708,5.24325775858698,5.27449161533491,3894619.89858442,0.0,1.0
2003-05-27,51.38,52.6,50.35,52.1,1200800,5.17675987002688,5.29968020948646,5.07298286212249,5.24930302118335,11918092.6967894,0.0,1.0
2003-05-28,49.0,51.44,46.25,51.39,4505100,4.93696445370411,5.18280513262326,4.65988991803705,5.17776741379295,44713690.3800017,0.0,1.0
2003-05-29,49.26,49.68,48.76,49.0,1978600,4.97222848551629,5.01462263825516,4.92175925606525,4.94598448620175,19602042.8835703,0.09,1.0
2003-05-30,49.52,50.04,49.16,49.51,826800,4.99847248483083,5.05096048345991,4.96213463962608,4.9974631002418,8191129.61494789,0.0,1.0
2003-06-02,50.0,50.45,49.75,49.75,1155400,5.04692294510382,5.09234525160976,5.0216883303783,5.0216883303783,11446578.5644785,0.0,1.0
2003-06-03,48.44,49.8,48.4,49.8,690600,4.88945894921658,5.02673525332341,4.8854214108605,5.02673525332341,6841792.58839263,0.0,1.0
2003-06-04,47.42,48.45,47.08,48.45,1196500,4.78650172113647,4.8904683338056,4.75218264510976,4.8904683338056,11853757.3588355,0.0,1.0
2003-06-05,47.76,47.94,46.46,47.4,802700,4.82082079716317,4.83898971976554,4.68960080059047,4.78448295195842,7952370.27324466,0.0,1.0
2003-06-06,47.01,49.3,46.92,48.7,668100,4.74511695298661,4.97626602387237,4.73603249168543,4.91570294853112,6618884.48929209,0.0,1.0
2003-06-09,47.44,47.9,46.85,47.0,507500,4.78852049031451,4.83495218140946,4.72896679956228,4.74410756839759,5027816.01304555,0.0,1.0
2003-06-10,47.06,47.65,46.51,47.44,529500,4.75016387593172,4.80971756668394,4.69464772353558,4.78852049031451,5245770.59883274,0.0,1.0
2003-06-11,48.67,48.7,47.06,47.1,597200,4.91267479476406,4.91570294853112,4.75016387593172,4.7542014142878,5916476.30145971,0.0,1.0
2003-06-12,49.1,49.65,48.67,48.67,653100,4.95607833209195,5.0115944844881,4.91267479476406,4.91267479476406,6470279.08989173,0.0,1.0
2003-06-13,48.05,49.35,47.94,49.22,458500,4.85009295024477,4.98131294681747,4.83898971976554,4.9681909471602,4542371.70833771,0.0,1.0
2003-06-16,49.23,49.24,48.3,48.3,363600,4.96920033174922,4.97020971633824,4.87532756497029,4.87532756497029,3602194.88146475,0.0,1.0
2003-06-17,48.45,49.15,47.85,49.15,406000,4.8904683338056,4.96112525503706,4.82990525846436,4.96112525503706,4022252.81043644,0.0,1.0
2003-06-18,48.6,49.06,48.31,48.4,468500,4.90560910264092,4.95204079373587,4.87633694955931,4.8854214108605,4641441.97460461,0.0,1.0
2003-06-19,47.22,48.69,47.11,48.6,631000,4.76631402935605,4.9146935639421,4.75521079887682,4.90560910264092,6251333.80144185,0.0,1.0
2003-06-20,46.66,47.78,46.4,47.65,517600,4.70978849237089,4.82283956634121,4.68354449305635,4.80971756668394,5127876.98197512,0.0,1.0
2003-06-23,45.77,46.65,45.55,46.65,553700,4.61995326394804,4.70877910778187,4.59774680298958,4.70877910778187,5485520.64319866,0.0,1.0
2003-06-24,46.0,46.2525,45.601,45.83,553700,4.64316910949552,4.66865607036829,4.60289466439359,4.62600957148216,5485520.64319866,0.0,1.0
2003-06-25,45.75,46.42,45.63,45.8,456400,4.61793449477,4.68556326223439,4.60582187970175,4.6229814177151,4521566.95242165,0.0,1.0
2003-06-26,46.14,46.44,45.331,45.63,433700,4.65730049374181,4.68758203141243,4.57564128049003,4.60582187970175,4296677.44799577,0.0,1.0
2003-06-27,46.0,46.18,45.69,45.95,616700,4.64316910949552,4.66133803209789,4.61187818723587,4.63812218655041,6109663.32068017,0.0,1.0
2003-06-30,45.51,46.18,45.27,46.0,657800,4.5937092646335,4.66133803209789,4.569484034497,4.64316910949552,6516842.11503717,0.0,1.0
2003-07-01,44.85,45.55,44.26,45.51,691200,4.52708988175813,4.59774680298958,4.4675361910059,4.5937092646335,6847736.80436864,0.0,1.0
2003-07-02,45.24,45.35,44.5,45.15,608300,4.56645588072994,4.57755911120917,4.4917614211424,4.55737141942875,6026444.29701597,0.0,1.0
2003-07-03,45.1,45.35,44.87,44.95,313500,4.55232449648365,4.57755911120917,4.52910865093617,4.53718372764834,3105852.84746754,0.0,1.0
2003-07-07,45.99,46.089,45.18,45.25,1456200,4.6421597249065,4.6521526323378,4.56039957319581,4.56746526531896,14426612.173787,0.0,1.0
2003-07-08,45.14,45.99,44.68,45.99,1287100,4.55636203483973,4.6421597249065,4.50993034374478,4.6421597249065,12751333.9712136,0.0,1.0
2003-07-09,44.7,45.7,44.6,45.5,909500,4.51194911292282,4.61288757182489,4.50185526703261,4.59269988004448,9010440.71697522,0.0,1.0
2003-07-10,44.1,44.51,43.35,44.5,1353300,4.45138603758157,4.49277080573142,4.37568219340501,4.4917614211424,13407179.1339006,0.0,1.0
2003-07-11,44.0,44.58,43.4,44.5,867200,4.44129219169136,4.49983649785457,4.38072911635012,4.4917614211424,8591373.49066621,0.0,1.0
2003-07-14,43.27,44.14,43.1,43.92,755200,4.36760711669285,4.45542357593765,4.3504475786795,4.4332171149792,7481786.50847684,0.0,1.0
2003-07-15,42.58,43.4,42.3,43.33,1186100,4.29795958005042,4.38072911635012,4.26969681155783,4.37366342422697,11750724.2819179,0.0,1.0
2003-07-16,45.3,45.3,42.52,42.52,1351700,4.57251218826406,4.57251218826406,4.29190327251629,4.29190327251629,13391327.8912979,0.0,1.0
2003-07-17,45.0,45.95,44.68,45.1,1003500,4.54223065059344,4.63812218655041,4.50993034374478,4.55232449648365,9941701.21988416,0.0,1.0
2003-07-18,45.74,45.9,44.83,45.25,574400,4.61692511018098,4.63307526360531,4.52507111258009,4.56746526531896,5690596.09437115,0.0,1.0
2003-07-21,44.4,45.91,44.16,45.7,1056000,4.48166757525219,4.63408464819433,4.4574423451157,4.61288757182489,10461820.1177854,0.0,1.0
2003-07-22,46.0,46.22,44.5,44.82,826100,4.64316910949552,4.66537557045397,4.4917614211424,4.52406172799107,8184194.69630921,0.0,1.0
2003-07-23,48.6,48.75,45.99,46.25,1703100,4.90560910264092,4.92074987147623,4.6421597249065,4.66840372422104,16872657.047917,0.0,1.0
2003-07-24,49.81,50.71,49.52,49.57,1769600,5.02774463791243,5.1185892509243,4.99847248483083,5.00351940777593,17531474.3185919,0.0,1.0
2003-07-25,50.3,50.58,49.16,49.91,667300,5.07720448277445,5.10546725126703,4.96213463962608,5.03783848380264,6610958.86799072,0.0,1.0
2003-07-28,50.37,50.66,49.8,50.3,487600,5.08427017489759,5.11354232797919,5.02673525332341,5.07720448277445,4830666.1831744,0.0,1.0
2003-07-29,49.69,50.3,49.4,50.3,463400,5.01563202284418,5.07720448277445,4.98635986976258,5.07720448277445,4590916.13880849,0.0,1.0
2003-07-30,49.46,49.9,49.2,49.6,444400,4.9924161772967,5.03682909921361,4.96617217798216,5.00654756154299,4402682.63290136,0.0,1.0
2003-07-31,49.7,50.16,49.5,49.5,635200,5.0166414074332,5.06307309852815,4.99645371565278,4.99645371565278,6292943.31327396,0.0,1.0
2003-08-01,48.41,49.77,48.2,49.55,637100,4.88643079544952,5.02370709955635,4.86523371908009,5.00150063859789,6311766.66386467,0.0,1.0
2003-08-04,48.88,49.15,47.9,48.5,410200,4.9338718711335,4.96112525503706,4.83495218140946,4.89551525675071,4063862.32226854,0.0,1.0
2003-08-05,48.35,49.1,48.28,48.9,457600,4.8803744879154,4.95607833209195,4.87330879579225,4.93589064031154,4533455.38437368,0.0,1.0
2003-08-06,48.5,48.92,48.14,48.2,474300,4.89551525675071,4.93790940948958,4.85917741154596,4.86523371908009,4698902.72903941,0.0,1.0
2003-08-07,48.86,49.13,48.39,48.5,485400,4.93185310195546,4.95910648585902,4.88441202627148,4.89551525675071,4808870.72459568,0.0,1.0
2003-08-08,49.09,49.24,48.25,48.76,372200,4.95506894750293,4.97020971633824,4.87028064202519,4.92175925606525,3687395.31045429,0.0,1.0
2003-08-11,49.0,49.48,48.56,49.0,269200,4.94598448620175,4.99443494647474,4.90157156428483,4.94598448620175,2666971.56790514,0.0,1.0
2003-08-12,48.99,49.2,48.65,49.2,205700,4.94497510161273,4.96617217798216,4.91065602558602,4.96617217798216,2037875.37711028,0.0,1.0
2003-08-13,49.19,49.8,49.0,49.0,315900,4.96516279339314,5.02673525332341,4.94598448620175,4.94598448620175,3129629.7113716,0.0,1.0
2003-08-14,50.08,50.11,49.27,49.44,330500,5.05499802181599,5.05802617558305,4.97323787010531,4.99039740811866,3274272.30012129,0.0,1.0
2003-08-15,50.11,50.2,49.9,50.05,150000,5.05802617558305,5.06711063688424,5.03682909921361,5.05196986804893,1486053.99400361,0.0,1.0
2003-08-18,50.12,50.36,50.03,50.15,217500,5.05903556017207,5.08326079030857,5.04995109887088,5.06206371393913,2154778.29130524,0.0,1.0
2003-08-19,50.15,50.51,49.98,50.0,239400,5.06206371393913,5.09840155914388,5.04490417592578,5.04692294510382,2371742.17442976,0.0,1.0
2003-08-20,49.68,50.18,49.52,50.15,250900,5.01462263825516,5.0650918677062,4.99847248483083,5.06206371393913,2485672.98063671,0.0,1.0
2003-08-21,50.0,50.2,49.62,49.7,472400,5.04692294510382,5.06711063688424,5.00856633072103,5.0166414074332,4680079.37844871,0.0,1.0
2003-08-22,49.28,50.07,49.26,49.9,230600,4.97424725469433,5.05398863722697,4.97222848551629,5.03682909921361,2284560.34011488,0.0,1.0
2003-08-25,48.6,49.15,48.41,49.15,276900,4.90560910264092,4.96112525503706,4.88643079544952,4.96112525503706,2743255.67293066,0.0,1.0
2003-08-26,48.6,48.6,47.8,48.12,326700,4.90560910264092,4.90560910264092,4.82485833551925,4.85715864236792,3236625.59893986,0.0,1.0
2003-08-27,48.95,49.0,48.23,48.6,275200,4.94093756325664,4.94598448620175,4.86826187284715,4.90560910264092,2726413.72766529,0.0,1.0
2003-08-28,50.64,50.66,49.0,49.0,422300,5.12666432763646,5.12868907658103,4.9606349141822,4.9606349141822,4171381.35701957,0.15,1.0
2003-08-29,52.8,53.15,50.7,50.74,729400,5.34533721364939,5.38077032017927,5.13273857447016,5.13678807235928,7204843.85936556,0.0,1.0
2003-09-02,52.82,53.37,52.3,52.8,507900,5.34736196259396,5.40304255856947,5.29471849003529,5.34533721364939,5016918.28375619,0.0,1.0
2003-09-03,53.2,53.22,52.4,52.82,423500,5.38583219254068,5.38785694148524,5.30484223475811,5.34736196259396,4183234.67842242,0.0,1.0
2003-09-04,52.96,53.32,52.7,53.2,235600,5.36153520520591,5.39798068620806,5.33521346892657,5.38583219254068,2327202.10209285,0.0,1.0
2003-09-05,53.35,53.58,52.75,53.01,394900,5.40101780962491,5.42430242248739,5.34027534128798,5.36659707756732,3900730.51832116,0.0,1.0
2003-09-08,53.18,53.73,52.93,53.3,452600,5.38380744359611,5.43948803957163,5.35849808178906,5.3959559372635,4470677.72244153,0.0,1.0
2003-09-09,52.67,53.0,52.5,52.8,310200,5.33217634550973,5.36558470309503,5.31496597948093,5.34533721364939,3064083.58263668,0.0,1.0
2003-09-10,51.4,52.67,51.37,52.67,672000,5.2036047875299,5.33217634550973,5.20056766411305,5.33217634550973,6637859.9855959,0.0,1.0
2003-09-11,50.87,51.7,50.87,51.65,411900,5.14994894049895,5.23397602169836,5.14994894049895,5.22891414933695,4068652.5715282,0.0,1.0
2003-09-12,52.58,52.72,50.64,50.7,746900,5.32306497525919,5.33723821787114,5.12666432763646,5.13273857447016,7377704.79649044,0.0,1.0
2003-09-15,53.32,53.45,52.7,52.7,477200,5.39798068620806,5.41114155434773,5.33521346892657,5.33521346892657,4713670.81119995,0.0,1.0
2003-09-16,53.38,53.6,52.69,53.31,431500,5.40405493304175,5.42632717143196,5.33420109445429,5.39696831173578,4262256.82110809,0.0,1.0
2003-09-17,53.45,53.97,53.28,53.38,350700,5.41114155434773,5.4637850269064,5.39393118831893,5.40405493304175,3464133.17998286,0.0,1.0
2003-09-18,54.2,54.33,53.62,53.7,444100,5.48706963976888,5.50023050790855,5.42835192037652,5.43645091615478,4386716.69583801,0.0,1.0
2003-09-19,54.0,54.19,53.65,54.19,410900,5.46682215032324,5.4860572652966,5.43138904379337,5.4860572652966,4058774.8036925,0.0,1.0
2003-09-22,53.48,53.78,53.1,53.65,404800,5.41417867776457,5.44454991193304,5.37570844781786,5.43138904379337,3998520.41989468,0.0,1.0
2003-09-23,54.2,54.42,53.68,54.0,459400,5.48706963976888,5.50934187815909,5.43442616721022,5.46682215032324,4537846.54372435,0.0,1.0
2003-09-24,54.5,55.11,54.24,54.3,907900,5.51744087393735,5.57919571674655,5.49111913765801,5.4971933844917,8968025.41803946,0.0,1.0
2003-09-25,54.0,54.64,53.8,54.51,511800,5.46682215032324,5.53161411654929,5.4465746608776,5.51845324840963,5055441.57831545,0.0,1.0
2003-09-26,54.44,55.0,54.12,54.12,807600,5.51136662710365,5.56805959755145,5.47897064399063,5.47897064399063,7977285.30411794,0.0,1.0
2003-09-29,54.09,55.02,54.0,55.0,459100,5.47593352057378,5.57008434649601,5.46682215032324,5.56805959755145,4534883.21337363,0.0,1.0
2003-09-30,54.0,54.39,53.5,54.13,473500,5.46682215032324,5.50630475474224,5.41620342670914,5.47998301846291,4677123.07020783,0.0,1.0
2003-10-01,54.88,54.98,54.0,54.0,296300,5.55591110388407,5.56603484860689,5.46682215032324,5.46682215032324,2926782.60972033,0.0,1.0
2003-10-02,55.45,55.55,54.55,54.88,304200,5.61361644880414,5.62374019352696,5.52250274629876,5.55591110388407,3004816.97562243,0.0,1.0
2003-10-03,55.76,56.08,55.6,55.95,300000,5.64500005744489,5.67739604055792,5.62880206588838,5.66423517241825,2963330.35071246,0.0,1.0
2003-10-06,55.85,56.01,55.65,56.0,243900,5.65411142769543,5.67030941925194,5.63386393824979,5.66929704477966,2409187.57512923,0.0,1.0
2003-10-07,56.29,56.3,55.47,55.85,227400,5.69865590447584,5.69966827894812,5.61564119774871,5.65411142769543,2246204.40584004,0.0,1.0
2003-10-08,56.24,56.65,55.9,56.4,203700,5.69359403211443,5.73510138547799,5.65917330005684,5.70979202367094,2012101.30813376,0.0,1.0
2003-10-09,56.57,57.04,56.25,56.9,280900,5.72700238969974,5.774583989897,5.69460640658671,5.76041074728505,2774664.98505043,0.0,1.0
2003-10-10,56.1,56.8,55.89,56.77,143800,5.67942078950248,5.75028700256222,5.65816092558456,5.74724987914538,1420423.01477484,0.0,1.0
2003-10-13,56.74,56.78,56.28,56.55,118700,5.74421275572853,5.74826225361766,5.69764353000356,5.72497764075517,1172491.04209856,0.0,1.0
2003-10-14,56.44,56.74,55.95,56.7,207700,5.71384152156007,5.74421275572853,5.66423517241825,5.7401632578394,2051612.37947659,0.0,1.0
2003-10-15,56.21,56.7,55.88,56.6,293300,5.69055690869758,5.7401632578394,5.65714855111227,5.73003951311658,2897149.30621321,0.0,1.0
2003-10-16,56.1,56.53,55.95,56.3,341900,5.67942078950248,5.72295289181061,5.66423517241825,5.69966827894812,3377208.82302863,0.0,1.0
2003-10-17,55.02,56.39,54.92,56.35,279300,5.57008434649601,5.70877964919866,5.55996060177319,5.70473015130953,2758860.5565133,0.0,1.0
2003-10-20,55.0,55.22,54.73,55.2,208400,5.56805959755145,5.59033183594166,5.54072548679983,5.58830708699709,2058526.81696159,0.0,1.0
2003-10-21,54.41,55.0,54.29,55.0,210300,5.50832950368681,5.56805959755145,5.49618101001942,5.56805959755145,2077294.57584943,0.0,1.0
2003-10-22,53.61,54.41,53.41,54.41,549900,5.42733954590424,5.50832950368681,5.4070920564586,5.50832950368681,5431784.53285593,0.0,1.0
2003-10-23,54.04,54.15,53.28,53.61,256900,5.47087164821237,5.48200776740747,5.39393118831893,5.42733954590424,2537598.55699343,0.0,1.0
2003-10-24,54.09,54.09,53.2,53.45,245600,5.47593352057378,5.47593352057378,5.38583219254068,5.41114155434773,2425979.78044993,0.0,1.0
2003-10-27,54.62,54.85,54.09,54.09,207100,5.52958936760473,5.55287398046722,5.47593352057378,5.47593352057378,2045685.71877517,0.0,1.0
2003-10-28,56.34,56.52,54.8,55.9,642800,5.70371777683725,5.72194051733833,5.54781210810581,5.65917330005684,6349429.16479322,0.0,1.0
2003-10-29,56.48,56.65,56.18,56.32,270900,5.7178910194492,5.73510138547799,5.68751978528074,5.70169302789269,2675887.30669335,0.0,1.0
2003-10-30,57.53,57.74,56.7,57.05,403700,5.82419033903882,5.84545020295674,5.7401632578394,5.77559636436928,3987654.87527539,0.0,1.0
2003-10-31,56.2,56.6,55.9,56.3,841400,5.6895445342253,5.73003951311658,5.65917330005684,5.69966827894812,8311153.85696487,0.0,1.0
2003-11-03,56.22,56.57,56.07,56.35,308100,5.69156928316986,5.72700238969974,5.67638366608563,5.70473015130953,3043340.2701817,0.0,1.0
2003-11-04,55.86,56.4,55.81,56.4,273000,5.65512380216771,5.70979202367094,5.6500619298063,5.70979202367094,2696630.61914834,0.0,1.0
2003-11-05,56.28,56.44,55.8,55.9,183200,5.69764353000356,5.71384152156007,5.64904955533402,5.65917330005684,1809607.06750174,0.0,1.0
2003-11-06,56.15,56.25,55.77,56.25,130000,5.68448266186389,5.69460640658671,5.64601243191717,5.69460640658671,1284109.81864206,0.0,1.0
2003-11-07,55.8,56.3,55.62,56.12,193800,5.64904955533402,5.69966827894812,5.63082681483294,5.68144553844704,1914311.40656025,0.0,1.0
2003-11-10,55.46,55.75,55.02,55.75,176300,5.61462882327643,5.64398768297261,5.57008434649601,5.64398768297261,1741450.46943535,0.0,1.0
2003-11-11,55.81,55.93,55.38,55.4,291700,5.6500619298063,5.66221042347368,5.60652982749817,5.60855457644273,2881344.87767608,0.0,1.0
2003-11-12,55.41,56.03,55.1,55.76,203300,5.60956695091502,5.6723341681965,5.57818334227427,5.64500005744489,2008150.20099947,0.0,1.0
2003-11-13,55.2,55.32,54.76,55.32,174400,5.58830708699709,5.60045558066448,5.54376261021668,5.60045558066448,1722682.71054751,0.0,1.0
2003-11-14,55.2,55.69,55.1,55.1,216200,5.58830708699709,5.63791343613891,5.57818334227427,5.57818334227427,2135573.40608011,0.0,1.0
2003-11-17,54.99,55.23,54.3,55.2,206600,5.56704722307917,5.59134421041394,5.4971933844917,5.58830708699709,2040746.83485731,0.0,1.0
2003-11-18,54.86,55.0,54.7,54.9,202200,5.5538863549395,5.56805959755145,5.53768836338299,5.55793585282863,1997284.6563802,0.0,1.0
2003-11-19,54.58,55.0,54.46,54.9,219600,5.5255398697156,5.56805959755145,5.51339137604822,5.55793585282863,2169157.81672152,0.0,1.0
2003-11-20,54.75,55.08,54.35,54.58,177800,5.5427502357444,5.57615859332971,5.50225525685311,5.5255398697156,1756267.12118892,0.0,1.0
2003-11-21,54.8,55.0,54.62,54.9,138000,5.54781210810581,5.56805959755145,5.52958936760473,5.55793585282863,1363131.96132773,0.0,1.0
2003-11-24,54.84,54.98,54.54,54.8,224600,5.55186160599494,5.56603484860689,5.52149037182647,5.54781210810581,2218546.65590006,0.0,1.0
2003-11-25,55.81,55.96,54.94,55.0,266700,5.6500619298063,5.66524754689053,5.56198535071776,5.56805959755145,2634400.68178337,0.0,1.0
2003-11-26,55.61,55.95,55.55,55.9,250000,5.64500005744489,5.67951363449095,5.63890942620147,5.67443810845476,2462798.91205045,0.15,1.0
2003-11-28,55.95,56.11,55.5,55.61,59100,5.67951363449095,5.69575531780674,5.63383390016528,5.64500005744489,582205.662808726,0.0,1.0
2003-12-01,56.58,56.87,55.68,55.7,250000,5.74346526254688,5.77290331355675,5.65210579389555,5.65413600431002,2462798.91205045,0.0,1.0
2003-12-02,56.32,56.6,56.08,56.4,160500,5.71707252715871,5.74549547296135,5.69271000218503,5.72519336881661,1581116.90153639,0.0,1.0
2003-12-03,57.31,57.6,56.33,56.33,359600,5.81756794267518,5.84700599368505,5.71808763236595,5.71808763236595,3542489.95509337,0.0,1.0
2003-12-04,58.8,58.81,57.43,57.6,484500,5.96881861855349,5.96983372376072,5.82974920516202,5.84700599368505,4772904.29155377,0.0,1.0
2003-12-05,58.05,58.61,58.02,58.6,205500,5.89268572801071,5.94953161961598,5.889640412389,5.94851651440875,2024420.70570547,0.0,1.0
2003-12-08,58.81,58.86,57.95,58.11,169200,5.96983372376072,5.97490924979691,5.88253467593834,5.89877635925414,1666822.30367575,0.0,1.0
2003-12-09,58.57,59.38,58.57,59.05,160300,5.94547119878704,6.02769472057323,5.94547119878704,5.99419624873441,1579146.66240675,0.0,1.0
2003-12-10,57.61,58.45,57.6,58.15,201700,5.84802109889229,5.93328993630019,5.84700599368505,5.90283678008308,1986986.1622423,0.0,1.0
2003-12-11,58.06,58.13,57.31,57.61,225900,5.89370083321795,5.90080656966861,5.81756794267518,5.84802109889229,2225385.09692879,0.0,1.0
2003-12-12,57.7,58.36,57.7,58.25,198800,5.85715704575742,5.92415398943506,5.85715704575742,5.91298783215545,1958417.69486252,0.0,1.0
2003-12-15,56.78,58.05,56.78,58.0,336400,5.76376736669162,5.89268572801071,5.76376736669162,5.88761020197453,3313942.21605508,0.0,1.0
2003-12-16,57.41,57.52,56.2,56.78,397800,5.82771899474755,5.83888515202715,5.70489126467187,5.76376736669162,3918805.62885467,0.0,1.0
2003-12-17,58.32,58.5,57.35,57.35,344300,5.92009356860611,5.93836546233638,5.82162836350413,5.82162836350413,3391766.66167588,0.0,1.0
2003-12-18,58.49,58.57,57.99,58.5,280500,5.93735035712914,5.94547119878704,5.88659509676729,5.93836546233638,2763260.37932061,0.0,1.0
2003-12-19,58.84,59.02,58.43,58.6,304500,5.97287903938244,5.9911509331127,5.93125972588572,5.94851651440875,2999689.07487745,0.0,1.0
2003-12-22,59.5,59.75,58.69,58.95,322600,6.03987598306008,6.065253613241,5.95765246127388,5.98404519666204,3177995.7161099,0.0,1.0
2003-12-23,59.25,59.68,59.02,59.47,245300,6.01449835287915,6.05814787679034,5.9911509331127,6.03683066743837,2416498.2925039,0.0,1.0
2003-12-24,58.93,59.45,58.89,59.2,64300,5.98201498624757,6.03480045702389,5.97795456541862,6.00942282684297,633431.880179376,0.0,1.0
2003-12-26,59.03,59.07,58.72,58.93,88000,5.99216603831994,5.99622645914889,5.96069777689559,5.98201498624757,866905.217041758,0.0,1.0
2003-12-29,58.74,59.0,58.59,59.0,334800,5.96272798731007,5.98912072269823,5.94750140920151,5.98912072269823,3298180.30301796,0.0,1.0
2003-12-30,58.6,58.95,58.26,58.8,293400,5.94851651440875,5.98404519666204,5.91400293736269,5.96881861855349,2890340.80318241,0.0,1.0
2003-12-31,59.57,59.66,58.5,58.5,329200,6.04698171951074,6.05611766637587,5.93836546233638,5.93836546233638,3243013.60738803,0.0,1.0
2004-01-02,58.48,59.5,58.35,59.4,286200,5.9363352519219,6.03987598306008,5.92313888422782,6.02972493098771,2819412.19451536,0.0,1.0
2004-01-05,59.0,59.07,58.12,58.4,249800,5.98912072269823,5.99622645914889,5.89979146446137,5.92821441026401,2460828.67292081,0.0,1.0
2004-01-06,58.35,58.92,58.22,58.8,143000,5.92313888422782,5.98099988104033,5.90994251653374,5.96881861855349,1408720.97769286,0.0,1.0
2004-01-07,58.0,58.2,57.63,58.15,175600,5.88761020197453,5.90791230611927,5.85005130930676,5.90283678008308,1729869.95582424,0.0,1.0
2004-01-08,58.67,58.67,57.81,58.0,198300,5.95562225085941,5.95562225085941,5.86832320303703,5.88761020197453,1953492.09703842,0.0,1.0
2004-01-09,57.64,58.6,57.47,58.6,224700,5.851066414514,5.94851651440875,5.83380962599097,5.94851651440875,2213563.66215094,0.0,1.0
2004-01-12,57.32,57.65,57.1,57.6,153400,5.81858304788241,5.85208151972123,5.7962507333232,5.84700599368505,1511173.41243416,0.0,1.0
2004-01-13,57.18,57.25,56.55,57.2,268600,5.8043715749811,5.81147731143175,5.74041994692517,5.80640178539557,2646031.151107,0.0,1.0
2004-01-14,57.73,57.91,56.51,57.18,218900,5.86020236137913,5.8784742551094,5.73635952609622,5.8043715749811,2156426.72739137,0.0,1.0
2004-01-15,57.51,57.73,56.74,57.72,318200,5.83787004681992,5.86020236137913,5.75970694586267,5.85918725617189,3134650.45525781,0.0,1.0
2004-01-16,58.39,58.4,57.41,57.65,248000,5.92719930505677,5.92821441026401,5.82771899474755,5.85208151972123,2443096.52075405,0.0,1.0
2004-01-20,58.52,58.79,58.27,58.7,230200,5.94039567275085,5.96780351334625,5.91501804256993,5.95866756648112,2267745.23821606,0.0,1.0
2004-01-21,58.7,59.0,58.05,58.53,255100,5.95866756648112,5.98912072269823,5.89268572801071,5.94141077795809,2513040.00985628,0.0,1.0
2004-01-22,58.81,58.86,58.45,58.6,172900,5.96983372376072,5.97490924979691,5.93328993630019,5.94851651440875,1703271.72757409,0.0,1.0
2004-01-23,58.81,59.07,58.68,58.81,350600,5.96983372376072,5.99622645914889,5.95663735606664,5.96983372376072,3453829.19425955,0.0,1.0
2004-01-26,59.03,59.12,58.7,58.82,201000,5.99216603831994,6.00130198518507,5.95866756648112,5.97084882896796,1980090.32528856,0.0,1.0
2004-01-27,60.4,60.4,58.75,59.04,443400,6.13123545171141,6.13123545171141,5.9637430925173,5.99318114352717,4368020.15041267,0.0,1.0
2004-01-28,59.8,61.5,59.73,61.5,611900,6.07032913927719,6.24289702450747,6.06322340282653,6.24289702450747,6027946.61713468,0.0,1.0
2004-01-29,60.92,63.8,60.64,61.9,1567600,6.18402092248773,6.47637122217198,6.15559797668509,6.28350123279695,15442734.2981211,0.0,1.0
2004-01-30,62.57,62.58,60.79,61.15,414300,6.35151328168183,6.35252838688907,6.17082455479365,6.20736834225418,4081350.35705001,0.0,1.0
2004-02-02,64.12,64.58,62.58,62.59,648100,6.50885458880357,6.55554942833647,6.35252838688907,6.35354349209631,6384559.89959958,0.0,1.0
2004-02-03,63.44,63.9,63.24,63.5,307900,6.43982743471145,6.48652227424435,6.41952533056671,6.44591806595487,3033183.14008133,0.0,1.0
2004-02-04,63.75,63.75,62.75,62.95,371400,6.4712956961358,6.4712956961358,6.3697851754121,6.39008727955684,3658734.06374215,0.0,1.0
2004-02-05,64.0,64.33,63.65,63.8,428800,6.49667332631672,6.53017179815554,6.46114464406343,6.47637122217198,4224192.69394893,0.0,1.0
2004-02-06,64.57,64.75,64.04,64.1,333700,6.55453432312923,6.5728062168595,6.50073374714567,6.50682437838909,3287343.98780494,0.0,1.0
2004-02-09,64.55,65.0,64.33,64.6,383200,6.55250411271476,6.59818384704042,6.53017179815554,6.55757963875094,3774978.17239093,0.0,1.0
2004-02-10,64.58,65.08,64.12,64.65,529500,6.55554942833647,6.60630468869832,6.50885458880357,6.56265516478713,5216208.09572285,0.0,1.0
2004-02-11,64.76,65.02,64.06,64.38,456100,6.57382132206673,6.60021405745489,6.50276395756014,6.53524732419173,4493130.33514484,0.0,1.0
2004-02-12,64.89,65.34,64.76,64.76,549000,6.58701768976081,6.63269742408648,6.57382132206673,6.57382132206673,5408306.41086279,0.0,1.0
2004-02-13,64.1,65.05,63.76,64.95,216000,6.50682437838909,6.6032593730766,6.47231080134303,6.59310832100424,2127858.26001159,0.0,1.0
2004-02-17,64.08,64.8,63.9,64.55,262700,6.50479416797462,6.57788174289568,6.48652227424435,6.55250411271476,2587909.09678261,0.0,1.0
2004-02-18,64.19,64.88,63.97,64.33,195600,6.51596032525422,6.58600258455358,6.49362801069501,6.53017179815554,1926893.86878827,0.0,1.0
2004-02-19,64.7,64.93,64.0,64.25,219700,6.56773069082331,6.59107811058976,6.49667332631672,6.52205095649765,2164307.68390994,0.0,1.0
2004-02-20,64.07,64.74,63.44,64.7,177700,6.50377906276738,6.57179111165226,6.43982743471145,6.56773069082331,1750557.46668546,0.0,1.0
2004-02-23,63.89,64.23,63.49,64.08,330700,6.48550716903711,6.52002074608317,6.44490296074764,6.50479416797462,3257790.40086034,0.0,1.0
2004-02-24,64.35,64.57,63.65,63.89,179900,6.53220200857002,6.55453432312923,6.46114464406343,6.48550716903711,1772230.0971115,0.0,1.0
2004-02-25,64.1,64.35,63.82,64.35,164600,6.50682437838909,6.53220200857002,6.47840143258646,6.53220200857002,1621506.80369402,0.0,1.0
2004-02-26,64.14,64.45,63.35,63.9,157400,6.52611137732659,6.55765323150451,6.44573052313127,6.50169187731789,1546960.42042354,0.15,1.0
2004-02-27,64.57,64.72,63.92,64.1,388800,6.56986298150886,6.5851251690143,6.50372683565195,6.52204146065848,3821208.45908941,0.0,1.0
2004-03-01,65.25,65.6,64.8,64.9,391900,6.63905156486686,6.67466333571289,6.59326500235053,6.60343979402083,3851675.91336712,0.0,1.0
2004-03-02,64.85,65.42,64.54,65.1,223900,6.59835239818568,6.65634871070636,6.56681054400777,6.62378937736142,2200536.4557359,0.0,1.0
2004-03-03,65.0,65.25,64.46,65.02,200000,6.61361458569112,6.63905156486686,6.55867071067153,6.61564954402518,1965642.21146575,0.0,1.0
2004-03-04,65.08,65.3,64.58,65.3,325100,6.62175441902736,6.644138960702,6.57088046067589,6.644138960702,3195151.41473757,0.0,1.0
2004-03-05,66.15,66.28,64.9,64.98,301800,6.7306246898995,6.74385191907089,6.60343979402083,6.61157962735706,2966154.09710181,0.0,1.0
2004-03-08,66.42,67.01,66.38,66.4,453200,6.7580966274093,6.81812789826403,6.75402671074118,6.75606166907524,4454145.25118138,0.0,1.0
2004-03-09,66.26,66.48,65.99,66.42,296900,6.74181696073683,6.76420150241147,6.71434502322703,6.7580966274093,2917995.8629209,0.0,1.0
2004-03-10,66.07,66.98,65.69,66.25,421600,6.72248485656327,6.81507546076295,6.68382064821615,6.7407994815698,4143573.78176979,0.0,1.0
2004-03-11,65.19,66.15,65.14,65.55,346300,6.63294668986468,6.7306246898995,6.62785929402953,6.66957593987774,3403509.48915294,0.0,1.0
2004-03-12,65.87,65.95,65.15,65.19,318200,6.70213527322268,6.71027510655892,6.62887677319656,6.63294668986468,3127336.758442,0.0,1.0
2004-03-15,64.9,65.69,64.74,65.67,192800,6.60343979402083,6.68382064821615,6.58716012734836,6.68178568988209,1894879.09185298,0.0,1.0
2004-03-16,65.1,65.63,64.45,65.0,167700,6.62378937736142,6.67771577321397,6.55765323150451,6.61361458569112,1648190.99431403,0.0,1.0
2004-03-17,65.19,65.45,65.03,65.11,165900,6.63294668986468,6.65940114820745,6.61666702319221,6.62480685652845,1630500.21441084,0.0,1.0
2004-03-18,64.55,65.18,64.28,65.18,273800,6.5678280231748,6.63192921069765,6.54035608566501,6.63192921069765,2690964.1874966,0.0,1.0
2004-03-19,65.31,65.58,64.05,64.2,264900,6.64515643986903,6.67262837737883,6.51695406482333,6.53221625232877,2603493.10908638,0.0,1.0
2004-03-22,63.25,65.3,62.46,65.3,368300,6.43555573146098,6.644138960702,6.35517487726565,6.644138960702,3619730.13241417,0.0,1.0
2004-03-23,64.68,64.99,63.47,63.5,394500,6.58105525234618,6.61259710652409,6.45794027313562,6.46099271063671,3877229.26211618,0.0,1.0
2004-03-24,65.13,65.33,64.15,64.43,390000,6.6268418148625,6.64719139820309,6.52712885649362,6.55561827317045,3833002.3123582,0.0,1.0
2004-03-25,66.5,66.63,65.17,65.17,400000,6.76623646074553,6.77946368991692,6.63091173153062,6.63091173153062,3931284.42293149,0.0,1.0
2004-03-26,67.09,67.36,66.02,66.4,354700,6.82626773160027,6.85373966911006,6.71739746072812,6.75606166907524,3486066.4620345,0.0,1.0
2004-03-29,67.8,68.09,67.3,67.3,279300,6.89850875245936,6.92801564830321,6.84763479410789,6.84763479410789,2745019.34831191,0.0,1.0
2004-03-30,68.45,68.55,67.59,67.85,174200,6.96464489831627,6.97481968998656,6.87714168995174,6.9035961482945,1712074.36618666,0.0,1.0
2004-03-31,67.78,68.86,67.39,68.65,326000,6.8964737941253,7.00636154416447,6.85679210661115,6.98499448165686,3203996.80468916,0.0,1.0
2004-04-01,68.52,68.8,67.7,67.78,262400,6.97176725248547,7.0002566691623,6.88833396078906,6.8964737941253,2578922.58144306,0.0,1.0
2004-04-02,69.39,69.4,68.16,68.61,417600,7.06028794001703,7.06130541918406,6.93513800247241,6.98092456498874,4104260.93754047,0.0,1.0
2004-04-05,69.6,69.88,68.91,69.7,201600,7.08165500252465,7.11014441920147,7.01144893999962,7.09182979419494,1981367.34915747,0.0,1.0
2004-04-06,70.5,70.57,69.61,69.95,395900,7.17322812755729,7.1803504817265,7.08267248169168,7.11726677337068,3890988.75759644,0.0,1.0
2004-04-07,69.8,70.4,69.5,70.35,164100,7.10200458586524,7.163053335887,7.07148021085435,7.15796594005185,1612809.43450764,0.0,1.0
2004-04-08,69.92,70.37,69.62,70.01,135100,7.11421433586959,7.16000089838591,7.08368996085871,7.12337164837285,1327791.31384511,0.0,1.0
2004-04-12,70.72,70.98,69.93,69.93,181100,7.19561266923194,7.22206712757471,7.11523181503662,7.11523181503662,1779889.02248223,0.0,1.0
2004-04-13,70.12,70.85,69.72,70.85,316500,7.13456391921018,7.20883989840332,7.093864752529,7.20883989840332,3110628.79964454,0.0,1.0
2004-04-14,69.55,70.56,69.27,69.5,223000,7.0765676066895,7.17933300255947,7.04807819001268,7.07148021085435,2191691.06578431,0.0,1.0
2004-04-15,69.79,70.38,69.71,69.75,215200,7.10098710669821,7.16101837755294,7.09284727336197,7.09691719003009,2115031.01953714,0.0,1.0
2004-04-16,69.7,69.9,69.4,69.9,225200,7.09182979419494,7.11217937753553,7.06130541918406,7.11217937753553,2213313.13011043,0.0,1.0
2004-04-19,69.65,69.8,69.11,69.8,138900,7.0867423983598,7.10200458586524,7.03179852334021,7.10200458586524,1365138.51586296,0.0,1.0
2004-04-20,69.65,71.19,69.6,70.48,273500,7.0867423983598,7.24343419008232,7.08165500252465,7.17119316922324,2688015.7241794,0.0,1.0
2004-04-21,69.15,69.65,68.62,69.65,342700,7.03586844000833,7.0867423983598,6.98194204415577,7.0867423983598,3368127.92934655,0.0,1.0
2004-04-22,70.69,71.3,69.4,69.4,364100,7.19256023173085,7.25462646091965,7.06130541918406,7.06130541918406,3578451.64597339,0.0,1.0
2004-04-23,70.11,70.69,69.55,70.65,177300,7.13354644004315,7.19256023173085,7.0765676066895,7.18849031506274,1742541.82046438,0.0,1.0
2004-04-26,69.79,70.09,69.57,69.7,220100,7.10098710669821,7.13151148170909,7.07860256502356,7.09182979419494,2163189.25371805,0.0,1.0
2004-04-27,69.65,70.28,69.42,69.99,191900,7.0867423983598,7.15084358588265,7.06334037751812,7.12133669003879,1886033.70190138,0.0,1.0
2004-04-28,68.22,69.75,68.2,69.66,232700,6.94124287747459,7.09691719003009,6.93920791914053,7.08775987752682,2287024.71304039,0.0,1.0
2004-04-29,65.72,68.2,65.5,67.5,654500,6.68687308571724,6.93920791914053,6.66448854404259,6.86798437744847,6432564.13702165,0.0,1.0
2004-04-30,66.0,67.25,64.75,65.72,585800,6.71536250239406,6.84254739827274,6.58817760651539,6.68687308571724,5757366.03738317,0.0,1.0
2004-05-03,66.85,67.28,65.67,66.15,288000,6.80184823159156,6.84559983577383,6.68178568988209,6.7306246898995,2830524.78451067,0.0,1.0
2004-05-04,66.44,66.9,66.24,66.86,364900,6.76013158574336,6.80693562742671,6.73978200240277,6.80286571075859,3586314.21481925,0.0,1.0
2004-05-05,65.75,66.6525,65.67,66.44,371200,6.68992552321833,6.78175301804273,6.68178568988209,6.76013158574336,3648231.94448042,0.0,1.0
2004-05-06,64.4,65.55,63.74,65.4,708400,6.55256583566936,6.66957593987774,6.48541221064542,6.6543137523723,6962304.71301166,0.0,1.0
2004-05-07,61.33,64.14,61.05,63.8,922400,6.24019973139133,6.52611137732659,6.21171031471451,6.49151708564759,9065541.87928001,0.0,1.0
2004-05-10,62.66,63.91,60.4,60.75,955700,6.37552446060624,6.50270935648492,6.1455741688576,6.18118593970363,9392821.30748906,0.0,1.0
2004-05-11,63.21,63.52,62.65,62.65,463700,6.43148581479286,6.46302766897077,6.37450698143921,6.37450698143921,4557341.46728333,0.0,1.0
2004-05-12,64.73,64.83,63.13,63.3,739100,6.58614264818133,6.59631743985162,6.42334598145662,6.44064312729612,7264030.79247166,0.0,1.0
2004-05-13,65.54,65.81,64.65,64.72,624000,6.66855846071071,6.6960303982205,6.57800281484509,6.5851251690143,6132803.69977312,0.0,1.0
2004-05-14,65.36,65.84,65.23,65.79,311900,6.65024383570418,6.69908283572159,6.6370166065328,6.69399543988645,3065419.02878083,0.0,1.0
2004-05-17,63.77,64.61,63.7,64.6,391200,6.48846464814651,6.57393289817698,6.4813422939773,6.57291541900995,3844796.16562699,0.0,1.0
2004-05-18,65.04,65.1,63.73,64.0,383200,6.61768450235924,6.62378937736142,6.48439473147839,6.51186666898818,3766170.47716837,0.0,1.0
2004-05-19,64.56,66.35,64.4,65.65,313800,6.56884550234183,6.75097427324009,6.55256583566936,6.67975073154803,3084092.62978975,0.0,1.0
2004-05-20,65.05,65.32,64.5,64.7,233800,6.61870198152627,6.64617391903606,6.56274062733965,6.58309021068024,2297835.74520345,0.0,1.0
2004-05-21,65.03,66.0,64.89,65.5,470100,6.61666702319221,6.71536250239406,6.6024223148538,6.66448854404259,4620242.01805023,0.0,1.0
2004-05-24,65.6,65.75,65.02,65.4,330800,6.67466333571289,6.68992552321833,6.61564954402518,6.6543137523723,3251172.21776434,0.0,1.0
2004-05-25,65.95,66.02,65.37,65.6,448100,6.71027510655892,6.71739746072812,6.65126131487121,6.67466333571289,4404021.374789,0.0,1.0
2004-05-26,66.34,66.51,66.0,66.15,244800,6.74995679407306,6.76725393991256,6.71536250239406,6.7306246898995,2405946.06683407,0.0,1.0
2004-05-27,67.12,67.14,66.22,66.23,324000,6.8445823566068,6.84662186267253,6.75280458364872,6.75382433668159,3177239.87629554,0.15,1.0
2004-05-28,68.31,68.68,67.25,67.25,916000,6.96593296751803,7.00366382973413,6.85783914603407,6.85783914603407,8982567.05767504,0.0,1.0
2004-06-01,67.56,68.31,67.13,68.31,428800,6.88945149005297,6.96593296751803,6.84560210963966,6.96593296751803,4204939.68813434,0.0,1.0
2004-06-02,68.05,68.15,67.24,67.7,267300,6.93941938866348,6.94961691899215,6.85681939300121,6.90372803251311,2621222.89794382,0.0,1.0
2004-06-03,67.66,68.2,67.57,68.19,252900,6.89964902038164,6.95471568415649,6.89047124308583,6.95369593112362,2480012.23677513,0.0,1.0
2004-06-04,68.51,68.76,67.75,67.8,320500,6.98632802817538,7.01182185399707,6.90882679767745,6.91392556284179,3142917.84059482,0.0,1.0
2004-06-07,70.21,70.21,68.5,68.51,251500,7.15968604376286,7.15968604376286,6.98530827514251,6.98632802817538,2466283.42249484,0.0,1.0
2004-06-08,70.0,70.08,69.31,70.0,522500,7.13827123007264,7.14642925433558,7.06790827080478,7.13827123007264,5123789.61532228,0.0,1.0
2004-06-09,69.49,69.95,69.47,69.95,335000,7.0862638253964,7.13317246490831,7.08422431933066,7.13317246490831,3285109.13135495,0.0,1.0
2004-06-10,69.79,69.92,69.45,69.73,216200,7.11685641638243,7.1301132058097,7.08218481326493,7.11073789818522,2120121.17671326,0.0,1.0
2004-06-14,69.27,69.79,69.06,69.79,265500,7.06382925867331,7.11685641638243,7.0424144449831,7.11685641638243,2603571.56529773,0.0,1.0
2004-06-15,69.34,69.75,69.2,69.35,372100,7.07096752990339,7.11277740425095,7.05669098744324,7.07198728293625,3648922.70978262,0.0,1.0
2004-06-16,69.22,69.5,68.87,68.98,244200,7.05873049350898,7.08728357842927,7.02303913735861,7.03425642072016,2394697.46231904,0.0,1.0
2004-06-17,69.43,69.65,68.95,69.1,165100,7.08014530719919,7.10257987392228,7.03119716162155,7.04649345711457,1619019.4554827,0.0,1.0
2004-06-18,70.65,70.65,69.28,69.44,327700,7.20455517720903,7.20455517720903,7.06484901170618,7.08116506023206,3213523.17117916,0.0,1.0
2004-06-21,70.3,70.82,69.75,70.3,254000,7.16886382105867,7.22189097876778,7.11277740425095,7.16886382105867,2490799.16228107,0.0,1.0
2004-06-22,70.86,70.99,69.85,70.15,259900,7.22596999089925,7.23922678032653,7.12297493457963,7.15356752556566,2548656.30817657,0.0,1.0
2004-06-23,71.48,71.53,70.37,70.61,190800,7.28919467893704,7.29429344410137,7.17600209228874,7.20047616507756,1871041.26048515,0.0,1.0
2004-06-24,71.09,71.75,70.84,71.3,283200,7.2494243106552,7.31672801082446,7.22393048483351,7.27083912434542,2777143.00298425,0.0,1.0
2004-06-25,71.55,71.75,70.95,71.1,327500,7.29633295016711,7.31672801082446,7.23514776819506,7.25044406368807,3211561.91199626,0.0,1.0
2004-06-28,70.94,72.46,70.5,71.95,248900,7.23412801516219,7.38913047615805,7.18925888171602,7.33712307148181,2440787.05311716,0.0,1.0
2004-06-29,71.55,71.55,70.63,70.94,216100,7.29633295016711,7.29633295016711,7.2025156711433,7.23412801516219,2119140.54712181,0.0,1.0
2004-06-30,72.05,72.45,71.15,72.45,324200,7.34732060181048,7.38811072312519,7.25554282885241,7.38811072312519,3179201.13547844,0.0,1.0
2004-07-01,71.31,72.1,70.5,72.1,239300,7.27185887737829,7.35241936697482,7.18925888171602,7.35241936697482,2346646.61233803,0.0,1.0
2004-07-02,70.76,71.42,70.44,71.42,219400,7.21577246057057,7.28307616073983,7.18314036351881,7.28307616073983,2151501.32363963,0.0,1.0
2004-07-06,72.11,72.15,70.76,70.76,339100,7.35343912000769,7.35751813213916,7.21577246057057,7.21577246057057,3325314.94460437,0.0,1.0
2004-07-07,72.65,72.65,71.61,72.05,333400,7.40850578378254,7.40850578378254,7.30245146836431,7.34732060181048,3269419.05789176,0.0,1.0
2004-07-08,71.61,72.65,71.46,72.65,247500,7.30245146836431,7.40850578378254,7.2871551728713,7.40850578378254,2427058.23883687,0.0,1.0
2004-07-09,71.06,71.85,70.94,71.61,326700,7.2463650515566,7.32692554115313,7.23412801516219,7.30245146836431,3203716.87526467,0.0,1.0
2004-07-12,71.6,71.6,70.86,71.26,208300,7.30143171533145,7.30143171533145,7.22596999089925,7.26676011221395,2042651.43898877,0.0,1.0
2004-07-13,72.4,72.45,71.4,71.4,140400,7.38301195796085,7.38811072312519,7.2810366546741,7.2810366546741,1376803.94639473,0.0,1.0
2004-07-14,72.65,72.88,72.14,72.3,297700,7.40850578378254,7.43196010353849,7.35649837910629,7.37281442763217,2919334.29374439,0.0,1.0
2004-07-15,73.35,73.52,72.8,73.0,317600,7.47988849608326,7.49722429764201,7.42380207927555,7.4441971399329,3114479.58244279,0.0,1.0
2004-07-16,73.39,73.79,73.2,73.6,210200,7.48396750821473,7.52475762952943,7.46459220059025,7.50538232190495,2061283.4012263,0.0,1.0
2004-07-19,72.27,73.45,72.18,73.45,194800,7.36975516853357,7.49008602641194,7.36057739123776,7.49008602641194,1910266.44414312,0.0,1.0
2004-07-20,72.06,72.3,71.53,72.3,267100,7.34834035484335,7.37281442763217,7.29429344410137,7.37281442763217,2619261.63876092,0.0,1.0
2004-07-21,70.6,72.43,70.4,72.26,231400,7.19945641204469,7.38607121705945,7.17906135138734,7.3687354155007,2269176.87461354,0.0,1.0
2004-07-22,70.09,70.79,69.51,70.55,362100,7.14744900736845,7.21883171966918,7.08830333146213,7.19435764688036,3550859.7506377,0.0,1.0
2004-07-23,70.02,70.2,69.23,70.02,271000,7.14031073613838,7.15866629072999,7.05975024654184,7.14031073613838,2657506.19282744,0.0,1.0
2004-07-26,68.76,70.0,68.37,70.0,248700,7.01182185399707,7.13827123007264,6.97205148571524,7.13827123007264,2438825.79393426,0.0,1.0
2004-07-27,69.58,69.63,68.24,68.77,286300,7.09544160269221,7.10054036785654,6.95879469628796,7.01284160702994,2807542.52031917,0.0,1.0
2004-07-28,71.0,71.22,68.9,69.5,418900,7.24024653335939,7.26268110008248,7.02609839645722,7.08728357842927,4107857.35858087,0.0,1.0
2004-07-29,72.41,73.0,71.2,72.75,753300,7.38403171099371,7.4441971399329,7.26064159401675,7.41870331411121,7387082.71238713,0.0,1.0
2004-07-30,72.18,73.08,71.58,72.5,615000,7.36057739123776,7.45235516419584,7.29939220926571,7.39320948828952,6030871.98741283,0.0,1.0
2004-08-02,72.92,73.1,71.83,72.18,549800,7.43603911566996,7.45439467026157,7.3248860350874,7.36057739123776,5391501.49378792,0.0,1.0
2004-08-03,73.52,73.52,72.7,73.1,401900,7.49722429764201,7.49722429764201,7.41360454894687,7.45439467026157,3941150.3280345,0.0,1.0
2004-08-04,73.5,73.7,72.85,73.52,349400,7.49518479157627,7.51557985223363,7.42890084443989,7.49722429764201,3426319.79252365,0.0,1.0
2004-08-05,72.79,74.18,72.72,73.75,356100,7.42278232624268,7.56452799781127,7.41564405501261,7.52067861739796,3492021.97515074,0.0,1.0
2004-08-06,71.67,72.31,71.11,72.3,482800,7.30856998656152,7.37383418066504,7.25146381672094,7.37281442763217,4734479.66751693,0.0,1.0
2004-08-09,72.38,72.64,71.87,71.87,342500,7.38097245189511,7.40748603074967,7.32896504721887,7.32896504721887,3358656.35071365,0.0,1.0
2004-08-10,73.06,73.3,72.35,72.35,501800,7.4503156581301,7.47478973091892,7.37791319279651,7.37791319279651,4920799.28989229,0.0,1.0
2004-08-11,72.85,73.06,72.18,73.06,419300,7.42890084443989,7.4503156581301,7.36057739123776,7.4503156581301,4111779.87694666,0.0,1.0
2004-08-12,72.0,72.65,71.83,72.3,467200,7.34222183664615,7.40850578378254,7.3248860350874,7.37281442763217,4581501.45125085,0.0,1.0
2004-08-13,72.18,73.05,71.95,72.1,218500,7.36057739123776,7.44929590509724,7.33712307148181,7.35241936697482,2142675.65731659,0.0,1.0
2004-08-16,72.89,73.5,72.1,72.1,458100,7.43297985657136,7.49518479157627,7.35241936697482,7.35241936697482,4492264.15842897,0.0,1.0
2004-08-17,73.54,73.8,73.12,73.15,634200,7.49926380370775,7.5257773825623,7.45643417632731,7.45949343542591,6219152.86897108,0.0,1.0
2004-08-18,74.41,74.57,73.42,73.7,467300,7.58798231756722,7.6042983660931,7.48702676731333,7.51557985223363,4582482.0808423,0.0,1.0
2004-08-19,73.85,74.82,73.5,74.5,258700,7.53087614772664,7.62979219191479,7.49518479157627,7.59716009486303,2536888.75307918,0.0,1.0
2004-08-20,74.57,74.71,73.7,73.8,248200,7.6042983660931,7.61857490855324,7.51557985223363,7.5257773825623,2433922.64597701,0.0,1.0
2004-08-23,74.11,75.18,74.02,74.82,221300,7.55738972658119,7.66650330109802,7.54821194928539,7.62979219191479,2170133.28587717,0.0,1.0
2004-08-24,37.48,37.53,37.14,37.3,284350,7.64406873437493,7.65426626470361,7.57472552813994,7.6073576251917,1394210.12164296,0.0,2.0
2004-08-25,37.16,37.48,36.58,37.48,625400,7.57880454027141,7.64406873437493,7.46051318845878,7.64406873437493,3066428.73246177,0.0,1.0
2004-08-26,37.18,37.52,37.15,37.21,591200,7.58288355240288,7.65222675863787,7.57676503420568,7.58900207060009,2898741.07232395,0.0,1.0
2004-08-27,37.11,37.3385,37.08,37.22,438500,7.56860700994274,7.61520972354478,7.56248849174553,7.59104157666582,2150030.37925246,0.0,1.0
2004-08-30,36.99,37.35,36.93,37.2,350700,7.56452799781127,7.63814870825225,7.55225787940444,7.60747341223518,1714897.87647735,0.1,1.0
2004-08-31,37.34,37.47,37.05,37.17,333200,7.63610368851778,7.66268894506591,7.5767981162181,7.60133835303176,1629324.13014615,0.0,1.0
2004-09-01,37.5,37.73,37.33,37.41,311100,7.66882400426933,7.71585945816218,7.63405866878331,7.65041882665908,1521256.71335074,0.0,1.0
2004-09-02,37.6,37.74,37.43,37.59,509800,7.68927420161405,7.71790447789665,7.65450886612803,7.68722918187958,2492885.47883705,0.0,1.0
2004-09-03,37.61,37.66,37.26,37.45,563000,7.69131922134852,7.70154432002088,7.619743530642,7.65859890559697,2753029.66768391,0.0,1.0
2004-09-07,37.6,37.85,37.45,37.7,520800,7.68927420161405,7.74039969497584,7.65859890559697,7.70972439895877,2546674.69081666,0.0,1.0
2004-09-08,38.24,38.3,37.35,37.6,1066300,7.82015546462024,7.83242558302707,7.63814870825225,7.68927420161405,5214130.61216937,0.0,1.0
2004-09-09,36.9,38.24,36.45,38.24,1571600,7.54612282020102,7.82015546462024,7.45409693214979,7.82015546462024,7685011.41337839,0.0,1.0
2004-09-10,36.34,36.9,35.7,36.9,1452000,7.4316017150706,7.54612282020102,7.3007204520644,7.54612282020102,7100175.98130913,0.0,1.0
2004-09-13,36.6,36.75,36.09,36.48,532100,7.48477222816687,7.51544752418394,7.3804762217088,7.4602319913532,2601930.88130481,0.0,1.0
2004-09-14,36.96,37.08,36.4,36.65,653100,7.55839293860785,7.58293317542151,7.44387183347743,7.49499732683922,3193612.21308057,0.0,1.0
2004-09-15,35.9,36.85,35.16,36.85,1572100,7.34162084675384,7.53589772152866,7.19028938640292,7.53589772152866,7687456.37755928,0.0,1.0
2004-09-16,36.58,36.67,35.74,35.95,813300,7.48068218869792,7.49908736630817,7.30890053100229,7.3518459454262,3976978.73663823,0.0,1.0
2004-09-17,36.43,36.58,36.09,36.56,514500,7.45000689268084,7.48068218869792,7.3804762217088,7.47659214922898,2515868.14213743,0.0,1.0
2004-09-20,36.04,36.57,35.89,36.3,533200,7.37025112303644,7.47863716896345,7.33957582701937,7.42342163613271,2607309.80250278,0.0,1.0
2004-09-21,35.9,36.29,35.73,36.19,623800,7.34162084675384,7.42137661639824,7.30685551126782,7.40092641905352,3050337.31208033,0.0,1.0
2004-09-22,35.85,35.94,35.32,35.6,864500,7.33139574808148,7.34980092569172,7.22300970215447,7.28027025471968,4227343.06876153,0.0,1.0
2004-09-23,35.15,35.93,35.1,35.92,1009600,7.18824436666845,7.34775590595725,7.17801926799609,7.34571088622278,4936871.67405627,0.0,1.0
2004-09-24,35.95,35.99,35.04,35.3,697000,7.3518459454262,7.36002602436408,7.16574914958926,7.21891966268553,3408280.06816285,0.0,1.0
2004-09-27,36.12,36.27,35.62,36.05,529600,7.38661128091222,7.4172865769293,7.28436029418863,7.37229614277091,2589706.06040035,0.0,1.0
2004-09-28,36.42,36.54,35.9,36.12,671900,7.44796187294637,7.47250210976003,7.34162084675384,7.38661128091222,3285542.8662821,0.0,1.0
2004-09-29,36.23,36.63,36.18,36.55,379400,7.40910649799141,7.49090728737028,7.39888139931905,7.47454712949451,1855238.82046053,0.0,1.0
2004-09-30,37.43,37.43,36.5,36.5,1073000,7.65450886612803,7.65450886612803,7.46432203082215,7.46432203082215,5246893.13219332,0.0,1.0
2004-10-01,37.54,37.92,37.35,37.43,539200,7.67700408320722,7.75471483311715,7.63814870825225,7.65450886612803,2636649.37267347,0.0,1.0
2004-10-04,37.71,37.77,37.26,37.7,473900,7.71176941869324,7.72403953710007,7.619743530642,7.70972439895877,2317337.05064903,0.0,1.0
2004-10-05,37.99,37.99,37.45,37.58,394100,7.76902997125845,7.76902997125845,7.65859890559697,7.6851841621451,1927120.76737874,0.0,1.0
2004-10-06,38.58,38.59,37.9,37.99,580700,7.88968613559229,7.89173115532676,7.7506247936482,7.76902997125845,2839581.39968747,0.0,1.0
2004-10-07,38.09,38.8,38.01,38.6,486800,7.78948016860317,7.93467656975067,7.77312001072739,7.89377617506123,2380417.12651604,0.0,1.0
2004-10-08,37.61,38.14,37.36,38.0,410000,7.69131922134852,7.79970526727553,7.64019372798672,7.77107499099292,2004870.62833109,0.0,1.0
2004-10-11,37.58,37.85,37.4,37.75,422700,7.6851841621451,7.74039969497584,7.64837380692461,7.71994949763112,2066972.71852574,0.0,1.0
2004-10-12,37.25,37.67,36.91,37.59,825900,7.61769851090753,7.70358933975535,7.54816783993549,7.68722918187958,4038591.8339967,0.0,1.0
2004-10-13,36.46,37.27,35.81,37.23,948000,7.45614195188426,7.62178855037648,7.32321566914359,7.61360847143859,4635652.08697042,0.0,1.0
2004-10-14,37.16,37.2,36.46,36.46,672000,7.59929333329729,7.60747341223518,7.45614195188426,7.45614195188426,3286031.85911827,0.0,1.0
2004-10-15,37.67,37.7,37.16,37.16,573700,7.70358933975535,7.70972439895877,7.59929333329729,7.59929333329729,2805351.90115499,0.0,1.0
2004-10-18,37.55,37.63,37.0,37.32,533000,7.67904910294169,7.69540926081746,7.56657301754574,7.63201364904884,2606331.81683042,0.0,1.0
2004-10-19,36.98,37.73,36.89,37.55,543700,7.56248297807679,7.71585945816218,7.54407780046655,7.67904910294169,2658654.0503015,0.0,1.0
2004-10-20,37.62,37.62,37.02,37.03,481700,7.69336424108299,7.69336424108299,7.57066305701468,7.57270807674915,2355478.49187094,0.0,1.0
2004-10-21,38.13,38.19,37.52,37.74,607600,7.79766024754105,7.80993036594788,7.67291404373827,7.71790447789665,2971120.47261944,0.0,1.0
2004-10-22,37.7,38.3,37.6,38.13,447700,7.70972439895877,7.83242558302707,7.68927420161405,7.79766024754105,2189220.92757031,0.0,1.0
2004-10-25,37.65,37.91,37.49,37.5,431700,7.69949930028641,7.75266981338267,7.66677898453486,7.66882400426933,2110982.07378178,0.0,1.0
2004-10-26,37.64,37.7,37.39,37.66,566600,7.69745428055194,7.70972439895877,7.64632878719014,7.70154432002088,2770633.40978633,0.0,1.0
2004-10-27,37.63,37.69,37.0,37.4,422900,7.69540926081746,7.70767937922429,7.56657301754574,7.64837380692461,2067950.70419809,0.0,1.0
2004-10-28,40.07,40.58,37.82,38.2,2299500,8.19439407602859,8.29869008248665,7.73426463577243,7.81197538568236,11244390.2679203,0.0,1.0
2004-10-29,39.85,40.13,39.7,40.02,837100,8.14940364187021,8.20666419443542,8.11872834585313,8.18416897735623,4093359.03164867,0.0,1.0
2004-11-01,40.45,40.95,39.94,39.94,876900,8.27210482593852,8.37435581266211,8.16780881948045,8.16780881948045,4287978.18044764,0.0,1.0
2004-11-02,40.13,40.55,40.05,40.45,1304500,8.20666419443542,8.29255502328323,8.19030403655964,8.27210482593852,6378911.54794612,0.0,1.0
2004-11-03,40.58,41.08,40.41,40.55,1037900,8.29869008248665,8.40094106921024,8.26392474700063,8.29255502328323,5075256.64669473,0.0,1.0
2004-11-04,41.62,41.62,40.67,40.7,493100,8.51137213487172,8.51137213487172,8.3170952600969,8.32323031930031,2411223.67519527,0.0,1.0
2004-11-05,42.01,42.07,41.26,41.7,589900,8.59112790451612,8.60339802292295,8.43775142443073,8.52773229274749,2884568.74061588,0.0,1.0
2004-11-08,41.86,42.01,41.57,42.01,456600,8.56045260849904,8.59112790451612,8.50114703619936,8.59112790451612,2232741.28999019,0.0,1.0
2004-11-09,42.3,42.51,41.98,42.06,592000,8.6504334768158,8.69337889123971,8.5849928453127,8.60135300318848,2894837.59017562,0.0,1.0
2004-11-10,42.26,42.75,42.1,42.3,512000,8.64225339787792,8.74245936486703,8.60953308212637,8.6504334768158,2503643.32123297,0.0,1.0
2004-11-11,42.65,42.75,41.71,42.15,506800,8.72200916752232,8.74245936486703,8.52977731248197,8.61975818079873,2478215.6937517,0.0,1.0
2004-11-12,43.1,43.12,42.61,42.61,613400,8.81403505557355,8.81812509504249,8.71382908858443,8.71382908858443,2999482.05711778,0.0,1.0
2004-11-15,43.04,43.21,42.5,43.1,578900,8.80176493716672,8.83653027265274,8.69133387150524,8.81403505557355,2830779.52863626,0.0,1.0
2004-11-16,42.87,43.12,42.74,43.05,404500,8.7669996016807,8.81812509504249,8.74041434513256,8.80380995690119,1977976.02234128,0.0,1.0
2004-11-17,43.03,43.82,42.92,43.3,364300,8.79971991743225,8.96127647645552,8.77722470035306,8.85493545026299,1781400.9021976,0.0,1.0
2004-11-18,43.0,43.46,42.91,43.35,392300,8.79358485822883,8.88765576601453,8.77517968061858,8.86516054893534,1918318.89632753,0.0,1.0
2004-11-19,42.85,43.0,42.71,43.0,312600,8.76290956221175,8.79358485822883,8.73427928592915,8.79358485822883,1528591.60589341,0.0,1.0
2004-11-22,43.35,43.36,42.29,42.52,235600,8.86516054893534,8.86720556866982,8.64838845708133,8.69542391097418,1152067.12203611,0.0,1.0
2004-11-23,42.76,43.45,42.5,43.45,429400,8.74450438460151,8.88561074628006,8.69133387150524,8.88561074628006,2099735.23854968,0.0,1.0
2004-11-24,43.3,43.37,43.06,43.1,224300,8.85493545026299,8.86925058840429,8.80585497663566,8.81403505557355,1096810.93154796,0.0,1.0
2004-11-26,43.85,43.85,43.39,43.47,241000,8.96741153565894,8.96741153565894,8.87334062787323,8.88970078574901,1178472.73518974,0.0,1.0
2004-11-29,43.68,44.1,43.11,43.97,214100,8.95309639751763,9.03918386287838,8.83626340881376,9.01253774264767,1044542.3108136,0.1,1.0
2004-11-30,44.73,44.87,43.5,43.5,569800,9.1683150609195,9.19701088270641,8.91620176950588,8.91620176950588,2779916.90192242,0.0,1.0
2004-12-01,44.45,45.2,44.4,45.0,550300,9.11092341734567,9.26465103406129,9.10067490956463,9.22365700293712,2684781.10061058,0.0,1.0
2004-12-02,43.97,44.7,43.77,44.6,559500,9.01253774264767,9.16216595625087,8.97154371152351,9.14166894068879,2729665.6837936,0.0,1.0
2004-12-03,43.66,44.31,43.42,44.0,620100,8.94899699440522,9.08222759555875,8.89980415705622,9.0186868473163,3025318.48171655,0.0,1.0
2004-12-06,42.63,43.25,42.53,43.15,837900,8.73787773411577,8.86495923060068,8.71738071855368,8.84446221503859,4087912.2009842,0.0,1.0
2004-12-07,43.52,43.77,42.71,42.75,660500,8.9203011726183,8.97154371152351,8.75427534656543,8.76247415279026,3222420.34699852,0.0,1.0
2004-12-08,43.88,44.04,43.11,43.77,389900,8.9940904286418,9.02688565354113,8.83626340881376,8.97154371152351,1902228.15033266,0.0,1.0
2004-12-09,43.43,43.88,43.0,43.4,403900,8.90185385861243,8.9940904286418,8.81371669169547,8.8957047539438,1970530.77691552,0.0,1.0
2004-12-10,43.55,43.68,42.21,42.21,290000,8.92645027728692,8.95309639751763,8.65179026875502,8.65179026875502,1414840.12207354,0.0,1.0
2004-12-13,44.61,44.61,43.54,43.54,238300,9.143718642245,9.143718642245,8.92440057573072,8.92440057573072,1162608.27962112,0.0,1.0
2004-12-14,44.72,44.97,44.4,44.75,364900,9.16626535936329,9.2175078982685,9.10067490956463,9.17241446403191,1780259.17429184,0.0,1.0
2004-12-15,44.94,44.94,44.06,44.49,365600,9.21135879359987,9.21135879359987,9.03098505665355,9.1191222235705,1783674.30562098,0.0,1.0
2004-12-16,44.49,44.77,44.11,44.75,516000,9.1191222235705,9.17651386714433,9.04123356443459,9.17241446403191,2517439.66548257,0.0,1.0
2004-12-17,43.48,44.12,43.23,44.0,847500,8.91210236639347,9.04328326599079,8.86085982748826,9.0186868473163,4134748.28778387,0.0,1.0
2004-12-20,44.25,44.33,43.97,44.0,356900,9.0699293862215,9.08632699867117,9.01253774264767,9.0186868473163,1741229.10195878,0.0,1.0
2004-12-21,44.53,44.83,44.0,44.3,989100,9.12732102979533,9.18881207648158,9.0186868473163,9.08017789400254,4825580.56807909,0.0,1.0
2004-12-22,44.34,44.96,43.9,44.8,457600,9.08837670022738,9.21545819671229,8.99818983175421,9.18266297181296,2232520.13745121,0.0,1.0
2004-12-23,44.23,44.58,44.04,44.38,201900,9.06582998310908,9.13756953757637,9.02688565354113,9.09657550645221,985021.450505681,0.0,1.0
2004-12-27,44.01,44.55,43.92,44.55,168100,9.0207365488725,9.13142043290775,9.00228923486663,9.13142043290775,820119.394898489,0.0,1.0
2004-12-28,44.11,44.45,43.83,44.08,421600,9.04123356443459,9.11092341734567,8.98384192086075,9.03508445976596,2056884.81195243,0.0,1.0
2004-12-29,44.16,44.25,43.83,43.9,166900,9.05148207221563,9.0699293862215,8.98384192086075,8.99818983175421,814264.884048529,0.0,1.0
2004-12-30,44.1,44.23,43.89,44.13,184000,9.03918386287838,9.06582998310908,8.99614013019801,9.045332967547,897691.663660452,0.0,1.0
2004-12-31,43.98,44.52,43.91,44.07,188100,9.01458744420388,9.12527132823913,9.00023953331042,9.03303475820975,917694.575731146,0.0,1.0
2005-01-03,43.38,44.1,43.14,44.0,455400,8.89160535083139,9.03918386287838,8.84241251348239,9.0186868473163,2221786.86755962,0.0,1.0
2005-01-04,43.38,43.84,43.15,43.38,810400,8.89160535083139,8.98589162241696,8.84446221503859,8.89160535083139,3953746.32733929,0.0,1.0
2005-01-05,42.35,43.69,42.06,43.35,776900,8.68048609054193,8.95514609907384,8.6210447454119,8.88545624616276,3790307.89944459,0.0,1.0
2005-01-06,42.69,42.81,42.3,42.7,568900,8.75017594345302,8.77477236212751,8.67023758276089,8.75222564500922,2775526.01878495,0.0,1.0
2005-01-07,42.36,43.37,42.34,42.97,576000,8.68253579209814,8.88955564927518,8.67843638898573,8.80756758702685,2810165.20798055,0.0,1.0
2005-01-10,42.4,42.79,42.25,42.34,302500,8.69073459832298,8.7706729590151,8.65998907497985,8.67843638898573,1475824.61009395,0.0,1.0
2005-01-11,41.94,42.48,41.5,42.42,484900,8.5964483267374,8.70713221077264,8.50626145826423,8.69483400143539,2365710.25928779,0.0,1.0
2005-01-12,41.85,41.92,39.65,41.2,1348800,8.57800101273152,8.59234892362498,8.12706667036571,8.44477041157799,6580470.19535444,0.0,1.0
2005-01-13,42.36,42.52,41.45,41.85,520600,8.68253579209814,8.71533101699748,8.49601295048319,8.57800101273152,2539881.95707408,0.0,1.0
2005-01-14,42.75,42.8,42.25,42.36,370700,8.76247415279026,8.77272266057131,8.65998907497985,8.68253579209814,1808555.97673331,0.0,1.0
2005-01-18,43.1,43.1,42.3,42.3,371000,8.83421370725755,8.83421370725755,8.67023758276089,8.67023758276089,1810019.6044458,0.0,1.0
2005-01-19,43.17,43.54,42.96,43.15,385600,8.84856161815101,8.92440057573072,8.80551788547064,8.84446221503859,1881249.48645364,0.0,1.0
2005-01-20,42.26,42.7,41.89,42.67,481900,8.66203877653606,8.75222564500922,8.58619981895636,8.7460765403406,2351073.98216289,0.0,1.0
2005-01-21,42.79,43.39,42.47,42.51,558600,8.7706729590151,8.89365505238759,8.70508250921643,8.71328131544127,2725274.80065613,0.0,1.0
2005-01-24,42.3,43.06,42.11,42.7,580800,8.67023758276089,8.82601490103272,8.63129325319294,8.75222564500922,2833583.25138038,0.0,1.0
2005-01-25,42.0,42.96,41.91,42.65,421800,8.60874653607465,8.80551788547064,8.59029922206877,8.74197713722818,2057860.56376075,0.0,1.0
2005-01-26,41.81,42.25,40.92,42.25,976900,8.56980220650669,8.65998907497985,8.38737876800416,8.65998907497985,4766059.70777117,0.0,1.0
2005-01-27,42.33,43.0,41.3,43.0,930600,8.67638668742952,8.81371669169547,8.46526742714007,8.81371669169547,4540173.16414357,0.0,1.0
2005-01-28,41.59,42.25,41.37,42.23,438900,8.52470877227011,8.65998907497985,8.47961533803353,8.65588967186743,2141287.34337267,0.0,1.0
2005-01-31,42.72,42.74,42.03,42.1,623900,8.75632504812164,8.76042445123406,8.61489564074327,8.62924355163673,3043857.76607476,0.0,1.0
2005-02-01,43.28,43.77,42.76,42.76,967200,8.8711083352693,8.97154371152351,8.76452385434647,8.76452385434647,4718735.74506733,0.0,1.0
2005-02-02,44.0,44.0,43.32,43.39,567300,9.0186868473163,9.0186868473163,8.87930714149413,8.89365505238759,2767720.00431834,0.0,1.0
2005-02-03,44.04,44.25,43.69,44.0,501700,9.02688565354113,9.0699293862215,8.95514609907384,9.0186868473163,2447673.41118722,0.0,1.0
2005-02-04,43.95,44.61,43.62,44.3,688200,9.00843833953525,9.143718642245,8.94079818818038,9.08017789400254,3357561.97245176,0.0,1.0
2005-02-07,43.95,44.76,43.82,44.06,627500,9.00843833953525,9.17446416558812,8.98179221930455,9.03098505665355,3061421.29862464,0.0,1.0
2005-02-08,44.05,44.21,43.53,43.95,576000,9.02893535509734,9.06173057999667,8.92235087417451,9.00843833953525,2810165.20798054,0.0,1.0
2005-02-09,43.42,44.11,43.39,43.99,335500,8.89980415705622,9.04123356443459,8.89365505238759,9.01663714576009,1636823.65846783,0.0,1.0
2005-02-10,43.78,43.94,43.44,43.47,289700,8.97359341307972,9.00638863797905,8.90390356016863,8.91005266483726,1413376.49436105,0.0,1.0
2005-02-11,44.08,44.62,43.9,43.9,389900,9.03508445976596,9.14576834380121,8.99818983175421,8.99818983175421,1902228.15033266,0.0,1.0
2005-02-14,44.07,44.31,44.01,44.15,288600,9.03303475820975,9.08222759555875,9.0207365488725,9.04943237065942,1408009.85941525,0.0,1.0
2005-02-15,44.07,44.43,43.9,44.1,596800,9.03303475820975,9.10682401423325,8.99818983175421,9.03918386287838,2911643.39604651,0.0,1.0
2005-02-16,44.68,44.87,44.01,44.07,625800,9.15806655313846,9.19701088270641,9.0207365488725,9.03303475820975,3053127.40825386,0.0,1.0
2005-02-17,44.62,45.12,44.47,44.75,422400,9.14576834380121,9.24825342161162,9.11502282045808,9.17241446403191,2060787.81918573,0.0,1.0
2005-02-18,44.8,45.02,44.5,44.7,282100,9.18266297181296,9.22775640604954,9.12117192512671,9.16216595625087,1376297.92564464,0.0,1.0
2005-02-22,43.77,44.85,43.62,44.37,563400,8.97154371152351,9.192911479594,8.94079818818038,9.094525804896,2748692.84405597,0.0,1.0
2005-02-23,43.67,44.0,43.48,43.78,414300,8.95104669596142,9.0186868473163,8.91210236639347,8.97359341307972,2021269.87094851,0.0,1.0
2005-02-24,44.27,44.41,43.63,43.63,360900,9.07402878933392,9.10272461112083,8.94284788973659,8.94284788973659,1760744.13812531,0.0,1.0
2005-02-25,44.55,44.58,43.82,44.06,295600,9.15191744846983,9.15808035584254,9.0019533690673,9.05125662804895,1438931.2484677,0.1,1.0
2005-02-28,44.4,44.84,44.04,44.1,315700,9.1211029116063,9.21149221973933,9.04714802313381,9.05947383787923,1536774.6790976,0.0,1.0
2005-03-01,43.77,44.94,43.566,44.29,535100,8.99168185677945,9.23203524431502,8.94977408664504,9.09850558457304,2604777.10099819,0.0,1.0
2005-03-02,44.24,44.6,43.66,43.78,395900,9.08823407228519,9.16218896075768,8.96908452974619,8.99373615923702,1927174.83514331,0.0,1.0
2005-03-03,44.39,44.53,44.09,44.3,281900,9.11904860914873,9.14780884355469,9.05741953542166,9.10055988703061,1372241.94500353,0.0,1.0
2005-03-04,45.69,46.17,44.7,44.9,1232200,9.3861079286327,9.48471444659601,9.18273198533337,9.22381803448475,5998143.04587922,0.0,1.0
2005-03-07,45.87,46.45,45.6,46.0,681400,9.42308537286894,9.54223491540794,9.36761920651458,9.44979130481734,3316940.97667757,0.0,1.0
2005-03-08,45.71,46.23,45.64,45.95,760200,9.39021653354783,9.49704026134142,9.37583641634485,9.43951979252949,3700526.16740577,0.0,1.0
2005-03-09,45.71,46.15,45.6,45.71,575800,9.39021653354783,9.48060584168087,9.36761920651458,9.39021653354783,2802897.87844283,0.0,1.0
2005-03-10,45.33,45.79,44.72,45.75,555800,9.31215304016021,9.40665095320839,9.1868405902485,9.39843374337811,2705541.23104989,0.0,1.0
2005-03-11,45.43,45.8,45.2,45.38,403000,9.3326960647359,9.40870525566595,9.28544710821182,9.32242455244806,1961736.4449678,0.0,1.0
2005-03-14,45.69,45.8,45.45,45.55,323000,9.3861079286327,9.40870525566595,9.33680466965104,9.35734769422673,1572309.85539603,0.0,1.0
2005-03-15,45.1,45.98,44.95,45.6,573000,9.26490408363613,9.4456826999022,9.23408954677259,9.36761920651458,2789267.94780782,0.0,1.0
2005-03-16,44.98,45.42,44.91,45.25,481300,9.2402524541453,9.33064176227833,9.22587233694231,9.29571862049966,2342887.71951117,0.0,1.0
2005-03-17,45.52,45.86,44.884,44.93,381500,9.35118478685402,9.42103107041137,9.22053115055264,9.22998094185745,1857078.04902039,0.0,1.0
2005-03-18,45.62,45.92,45.2,45.53,549200,9.37172781142971,9.43335688515678,9.28544710821182,9.35323908931159,2673413.53741022,0.0,1.0
2005-03-21,45.35,45.72,45.16,45.62,363500,9.31626164507535,9.3922708360054,9.27722989838154,9.37172781142971,1769457.06636674,0.0,1.0
2005-03-22,44.65,45.81,44.5,45.34,454900,9.17246047304552,9.41075955812352,9.14164593618199,9.31420734261778,2214376.94495249,0.0,1.0
2005-03-23,44.63,45.38,44.42,44.79,463200,9.16835186813038,9.32242455244806,9.12521151652144,9.20122070745149,2254779.95362056,0.0,1.0
2005-03-24,44.36,45.25,44.34,44.92,400800,9.11288570177602,9.29571862049966,9.10877709686088,9.22792663939988,1951027.21375458,0.0,1.0
2005-03-28,43.94,44.47,43.93,44.45,391500,9.02660499855812,9.13548302880928,9.02455069610055,9.13137442389414,1905756.37271686,0.0,1.0
2005-03-29,43.03,44.13,42.82,43.69,517500,8.83966347491935,9.06563674525193,8.7965231233104,8.9752474371189,2519103.2512924,0.0,1.0
2005-03-30,41.32,42.66,40.86,42.27,1756200,8.48837775467505,8.76365428398929,8.39387984162687,8.6835364881441,8548887.20757432,0.0,1.0
2005-03-31,41.48,41.98,41.28,41.34,970400,8.52124659399615,8.6239617168746,8.48016054484477,8.49248635959019,4723744.5315056,0.0,1.0
2005-04-01,41.66,42.7,41.54,41.9,963000,8.55822403823239,8.77187149381957,8.53357240874157,8.60752729721405,4687722.57197021,0.0,1.0
2005-04-04,41.17,41.51,40.85,41.5,475200,8.45756321781151,8.52740950136886,8.39182553916931,8.52535519891129,2313193.94205633,0.0,1.0
2005-04-05,40.61,41.25,40.48,41.14,960600,8.34252228018765,8.47399763747207,8.31581634823925,8.45140031043881,4676039.77428305,0.0,1.0
2005-04-06,40.82,40.96,40.45,40.62,738900,8.3856626317966,8.41442286620257,8.30965344086655,8.34457658264522,3596841.33793228,0.0,1.0
2005-04-07,41.25,41.26,40.9,40.9,412300,8.47399763747207,8.47605193992963,8.40209705145715,8.40209705145715,2007007.28600552,0.0,1.0
2005-04-08,40.84,41.28,40.79,41.25,551900,8.38977123671174,8.48016054484477,8.37949972442389,8.47399763747207,2686556.68480826,0.0,1.0
2005-04-11,39.37,40.65,39.12,40.65,1195200,8.0877887754491,8.35073949001793,8.03643121400987,8.35073949001793,5818033.24820227,0.0,1.0
2005-04-12,41.05,41.15,39.5852,40.15,1111500,8.43291158832069,8.45345461289638,8.13199736433598,8.24802436713948,5410595.6788628,0.0,1.0
2005-04-13,39.91,41.01,39.58,40.9,760900,8.19872110815782,8.42469437849041,8.13092912705805,8.40209705145715,3703933.65006452,0.0,1.0
2005-04-14,39.22,39.95,39.11,39.95,661000,8.05697423858556,8.2069383179881,8.0343769115523,8.2069383179881,3217637.19633677,0.0,1.0
2005-04-15,38.7,39.46,38.3,39.18,1182600,7.95015051079198,8.10627749756722,7.86797841248922,8.04875702875529,5756698.56034472,0.0,1.0
2005-04-18,38.5,38.88,38.29,38.7,720700,7.90906446164059,7.98712795502822,7.86592411003165,7.95015051079198,3508246.7888047,0.0,1.0
2005-04-19,39.82,39.96,39.0,39.05,826300,8.1802323860397,8.20899262044567,8.01177958451904,8.02205109680689,4022289.88703944,0.0,1.0
2005-04-20,39.41,39.94,39.25,39.88,827900,8.09600598527937,8.20488401553053,8.06313714595827,8.19255820078512,4030078.41883088,0.0,1.0
2005-04-21,40.48,40.57,39.68,39.7,496500,8.31581634823925,8.33430507035738,8.15147215163373,8.15558075654887,2416878.77152981,0.0,1.0
2005-04-22,40.27,40.55,39.88,40.28,497700,8.27267599663031,8.33019646544224,8.19255820078512,8.27473029908787,2422720.17037339,0.0,1.0
2005-04-25,40.7,40.82,40.07,40.07,420300,8.36101100230577,8.3856626317966,8.23158994747893,8.23158994747893,2045949.9449627,0.0,1.0
2005-04-26,39.0,40.71,38.99,40.7,697800,8.01177958451904,8.36306530476334,8.00972528206148,8.36101100230577,3396773.42753978,0.0,1.0
2005-04-27,39.74,40.06,38.81,38.95,647300,8.16379796637915,8.22953564502136,7.97274783782523,8.0015080722312,3150947.8928726,0.0,1.0
2005-04-28,38.98,40.47,38.86,40.0,766300,8.00767097960391,8.31376204578168,7.98301935011308,8.21720983027594,3730219.94486061,0.0,1.0
2005-04-29,39.5,39.83,39.03,39.03,574700,8.11449470739749,8.18228668849727,8.01794249189175,8.01794249189175,2797543.26283622,0.0,1.0
2005-05-02,39.32,39.92,39.21,39.52,793200,8.07751726316125,8.20077541061539,8.05491993612799,8.11860331231263,3861164.63560412,0.0,1.0
2005-05-03,39.61,40.0,39.28,39.34,604400,8.13709203443075,8.21720983027594,8.06930005333098,8.08162586807639,2942117.88421474,0.0,1.0
2005-05-04,39.79,39.91,39.53,39.61,584100,8.17406947866699,8.19872110815782,8.1206576147702,8.13709203443075,2843300.8871109,0.0,1.0
2005-05-05,38.98,40.3,38.8,39.75,2104500,8.00767097960391,8.27883890400301,7.97069353536766,8.16585226883672,10244353.2219224,0.0,1.0
2005-05-06,39.18,39.36,38.97,39.25,608200,8.04875702875529,8.08573447299153,8.00561667714634,8.06313714595827,2960615.6472194,0.0,1.0
2005-05-09,39.4,39.5,38.9,39.35,1016600,8.0939516828218,8.11449470739749,7.99123655994335,8.08368017053396,4948638.3869833,0.0,1.0
2005-05-10,38.5,39.45,38.48,39.44,504300,7.90906446164059,8.10422319510965,7.90495585672546,8.10216889265208,2454847.86401306,0.0,1.0
2005-05-11,38.9,39.0,38.28,38.55,606300,7.99123655994335,8.01177958451904,7.86386980757408,7.91933597392844,2951366.76571707,0.0,1.0
2005-05-12,37.4,39.68,37.18,39.68,1047700,7.68309119130801,8.15147215163373,7.63789653724149,8.15147215163373,5100027.97367932,0.0,1.0
2005-05-13,36.91,37.98,36.42,37.39,1038400,7.58243037088713,7.80224073384701,7.48176955046625,7.68103688885044,5054757.1326416,0.0,1.0
2005-05-16,37.25,37.4,36.89,36.91,774900,7.65227665444447,7.68309119130801,7.57832176597199,7.58243037088713,3772083.30323958,0.0,1.0
2005-05-17,37.15,37.32,36.43,36.8,1406300,7.63173362986878,7.66665677164745,7.48382385292382,7.55983304385387,6845632.66143479,0.0,1.0
2005-05-18,37.87,38.07,37.41,37.62,922300,7.77964340681375,7.82072945596513,7.68514549376557,7.72828584537452,4489601.79452557,0.0,1.0
2005-05-19,37.2,37.89,36.98,37.87,821500,7.64200514215663,7.78375201172889,7.59681048809011,7.77964340681375,3998924.29166513,0.0,1.0
2005-05-20,37.09,37.2,36.76,37.2,886900,7.61940781512337,7.64200514215663,7.55161583402359,7.64200514215663,4317280.52864006,0.0,1.0
2005-05-23,37.85,38.06,37.02,37.24,1367000,7.77553480189861,7.81867515350756,7.60502769792039,7.6502223519869,6654326.84930766,0.0,1.0
2005-05-24,37.95,38.0,37.33,37.85,1041600,7.7960778264743,7.80634933876215,7.66871107410502,7.77553480189861,5070334.19622447,0.0,1.0
2005-05-25,37.52,38.0,37.25,37.96,907700,7.70774282079883,7.80634933876215,7.65227665444447,7.79813212893187,4418531.44192872,0.0,1.0
2005-05-26,37.9,38.0,37.53,37.56,361700,7.78580631418646,7.80634933876215,7.7097971232564,7.71596003062911,1760694.96810137,0.0,1.0
2005-05-27,37.96,38.0,37.78,37.95,292300,7.81867515350756,7.82691401036057,7.78160029766901,7.81661543929431,1419128.91661989,0.1,1.0
2005-05-31,37.55,37.85,37.35,37.77,1079500,7.7342268707642,7.79601829716178,7.69303258649914,7.77954058345576,5241018.35611073,0.0,1.0
2005-06-01,37.58,37.87,37.36,37.55,584700,7.74040601340395,7.80013772558828,7.69509230071239,7.7342268707642,2838743.33748767,0.0,1.0
2005-06-02,37.61,37.78,37.41,37.61,290200,7.74658515604371,7.78160029766901,7.70539087177866,7.74658515604371,1408933.32741393,0.0,1.0
2005-06-03,37.55,37.93,37.5,37.61,447400,7.7342268707642,7.8124960108678,7.72392829969793,7.74658515604371,2172146.00511713,0.0,1.0
2005-06-06,37.8,37.81,37.39,37.8,370900,7.78571972609552,7.78777944030877,7.70127144335215,7.78571972609552,1800735.25547149,0.0,1.0
2005-06-07,37.59,38.08,37.51,38.08,931300,7.74246572761721,7.84339172406659,7.72598801391119,7.84339172406659,4521501.06071878,0.0,1.0
2005-06-08,37.55,37.78,37.39,37.6,371100,7.7342268707642,7.78160029766901,7.70127144335215,7.74452544183046,1801706.26396729,0.0,1.0
2005-06-09,37.53,37.61,37.3,37.35,525600,7.73010744233769,7.74658515604371,7.68273401543288,7.69303258649914,2551810.32697712,0.0,1.0
2005-06-10,37.48,37.96,37.36,37.55,307100,7.71980887127143,7.81867515350756,7.69509230071239,7.7342268707642,1490983.5453095,0.0,1.0
2005-06-13,38.37,38.37,37.35,37.4,498200,7.90312343625092,7.90312343625092,7.69303258649914,7.7033311575654,2418782.16305175,0.0,1.0
2005-06-14,38.5,38.65,38.17,38.3,574300,7.92989972102321,7.960795434222,7.86192915198587,7.88870543675815,2788250.89570578,0.0,1.0
2005-06-15,38.13,38.64,37.76,38.64,438800,7.85369029513286,7.95873572000875,7.7774808692425,7.95873572000875,2130392.63979749,0.0,1.0
2005-06-16,38.4,38.62,38.05,38.05,271700,7.90930257889068,7.95461629158224,7.83721258142683,7.83721258142683,1319115.04155191,0.0,1.0
2005-06-17,38.37,38.58,38.21,38.38,691200,7.90312343625092,7.94637743472923,7.87016800883888,7.90518315046418,3355805.36150416,0.0,1.0
2005-06-20,37.44,37.98,37.28,37.9,525200,7.71157001441842,7.82279458193407,7.67861458700637,7.80631686822804,2549868.30998551,0.0,1.0
2005-06-21,37.13,37.37,36.83,37.27,508400,7.64771887380758,7.69715201492565,7.58592744741,7.67655487279312,2468303.59633784,0.0,1.0
2005-06-22,36.76,37.57,36.75,37.2,553800,7.57150944791723,7.7383462991907,7.56944973370397,7.66213687330035,2688722.52488571,0.0,1.0
2005-06-23,36.57,36.85,36.42,36.75,734800,7.53237487786542,7.5900468758365,7.50147916466663,7.56944973370397,3567485.21358978,0.0,1.0
2005-06-24,36.03,36.5,35.8,36.2,641700,7.42115031034977,7.51795687837265,7.37377688344496,7.45616545197507,3115480.75879227,0.0,1.0
2005-06-27,36.5,36.5,35.94,36.0,577800,7.51795687837265,7.51795687837265,7.4026128824305,7.41497116771002,2805243.54438238,0.0,1.0
2005-06-28,36.83,37.01,36.43,36.43,472000,7.58592744741,7.62300230324855,7.50353887887989,7.50353887887989,2291580.05010122,0.0,1.0
2005-06-29,36.14,36.77,35.98,36.73,574500,7.44380716669555,7.57356916213048,7.41085173928351,7.56533030527747,2789221.90420159,0.0,1.0
2005-06-30,35.96,36.59,35.83,36.27,666000,7.406732310857,7.53649430629193,7.37995602608472,7.47058345146784,3233458.29103265,0.0,1.0
2005-07-01,35.56,36.15,35.41,36.0,765700,7.32434374232689,7.44586688090881,7.2934480291281,7.41497116771002,3717506.02619174,0.0,1.0
2005-07-05,36.62,36.62,35.5,35.5,524500,7.54267344893169,7.54267344893169,7.31198545704738,7.31198545704738,2546469.78025019,0.0,1.0
2005-07-06,36.85,37.07,36.385,36.55,635700,7.5900468758365,7.63536058852806,7.49427016492025,7.52825544943892,3086350.5039181,0.0,1.0
2005-07-07,38.83,38.86,37.0,37.3,1729600,7.99787029006055,8.00404943270031,7.62094258903529,7.68273401543288,8397281.47172684,0.0,1.0
2005-07-08,39.08,39.15,38.66,38.9,632500,8.04936314539187,8.06378114488464,7.96285514843525,8.01228828955332,3070814.36798521,0.0,1.0
2005-07-11,39.72,39.78,39.16,39.2,587800,8.18118485504005,8.19354314031957,8.06584085909789,8.07407971595091,2853793.96917266,0.0,1.0
2005-07-12,39.04,39.6,38.9,39.55,814500,8.04112428853886,8.15646828448102,8.01228828955332,8.14616971341475,3954432.09916831,0.0,1.0
2005-07-13,38.42,38.71,38.1,38.7,814000,7.91342200731719,7.97315371950152,7.8475111524931,7.97109400528827,3952004.57792879,0.0,1.0
2005-07-14,38.37,39.04,38.18,38.95,357600,7.90312343625092,8.04112428853886,7.86398886619912,8.02258686061959,1736163.19050041,0.0,1.0
2005-07-15,38.46,38.56,38.25,38.37,310900,7.9216608641702,7.94225800630273,7.87840686569189,7.90312343625092,1509432.70672981,0.0,1.0
2005-07-18,38.06,38.45,37.9,38.35,426300,7.83927229564009,7.91960114995695,7.80631686822804,7.89900400782442,2069704.60880964,0.0,1.0
2005-07-19,38.72,38.79,37.9,38.25,699400,7.97521343371477,7.98963143320754,7.80631686822804,7.87840686569189,3395616.70983219,0.0,1.0
2005-07-20,39.1,39.27,38.36,38.52,670400,8.05348257381838,8.08849771544368,7.90106372203767,7.93401914944972,3254820.47794037,0.0,1.0
2005-07-21,38.56,38.99,38.09,38.85,540500,7.94225800630273,8.0308257174726,7.84545143827985,8.00198971848706,2624150.45991464,0.0,1.0
2005-07-22,39.14,39.2,38.66,38.74,375300,8.06172143067139,8.07407971595091,7.96285514843525,7.97933286214128,1822097.44237921,0.0,1.0
2005-07-25,38.66,39.3,38.55,39.2,373500,7.96285514843525,8.09467685808343,7.94019829208947,8.07407971595091,1813358.36591696,0.0,1.0
2005-07-26,38.38,38.85,37.8701,38.85,723300,7.90518315046418,8.00198971848706,7.80015832273042,8.00198971848706,3511652.22508095,0.0,1.0
2005-07-27,38.42,38.7,37.94,38.7,607800,7.91342200731719,7.97109400528827,7.81455572508105,7.97109400528827,2950894.81875322,0.0,1.0
2005-07-28,38.01,38.21,35.25,37.0,3198500,7.82897372457382,7.87016800883888,7.26049260171606,7.62094258903529,15528853.3691711,0.0,1.0
2005-07-29,37.95,38.4,37.35,38.02,654500,7.81661543929431,7.90930257889068,7.69303258649914,7.83103343878708,3177625.30252383,0.0,1.0
2005-08-01,38.03,38.2385,37.41,37.89,706100,7.83309315300033,7.87603819434665,7.70539087177866,7.80425715401479,3428145.49444167,0.0,1.0
2005-08-02,38.49,38.53,37.9,37.9,703400,7.92784000680996,7.93607886366297,7.80631686822804,7.80631686822804,3415036.8797483,0.0,1.0
2005-08-03,38.41,38.79,38.27,38.34,470700,7.91136229310394,7.98963143320754,7.8825262941184,7.89694429361117,2285268.49487848,0.0,1.0
2005-08-04,38.03,38.68,38.01,38.21,417600,7.83309315300033,7.96697457686176,7.82897372457382,7.87016800883888,2027465.73924209,0.0,1.0
2005-08-05,37.9,38.11,37.66,37.81,500100,7.80631686822804,7.84957086670635,7.75688372710998,7.78777944030877,2428006.74376191,0.0,1.0
2005-08-08,38.23,38.45,37.97,37.97,366600,7.87428743726539,7.91960114995695,7.82073486772081,7.82073486772081,1779858.57281167,0.0,1.0
2005-08-09,37.97,38.48,37.93,38.3,524700,7.82073486772081,7.9257802925967,7.8124960108678,7.88870543675815,2547440.78874599,0.0,1.0
2005-08-10,38.53,38.67,38.25,38.35,658200,7.93607886366297,7.96491486264851,7.87840686569189,7.89900400782442,3195588.95969623,0.0,1.0
2005-08-11,39.19,39.21,38.4,38.75,593700,8.07202000173765,8.07613943016416,7.90930257889068,7.98139257635453,2882438.71979893,0.0,1.0
2005-08-12,39.03,39.2,38.73,38.91,347300,8.03906457432561,8.07407971595091,7.97727314792802,8.01434800376657,1686156.25296642,0.0,1.0
2005-08-15,38.99,39.2,38.8,39.01,545900,8.0308257174726,8.07407971595091,7.99169114742079,8.0349451458991,2650367.68930139,0.0,1.0
2005-08-16,38.22,38.98,38.19,38.92,468400,7.87222772305213,8.02876600325934,7.86604858041237,8.01640771797983,2274101.89717672,0.0,1.0
2005-08-17,38.1,38.43,37.93,38.29,431900,7.8475111524931,7.91548172153044,7.8124960108678,7.8866457225449,2096892.84669219,0.0,1.0
2005-08-18,37.94,38.27,37.9,38.09,408800,7.81455572508105,7.8825262941184,7.80631686822804,7.84545143827985,1984741.36542665,0.0,1.0
2005-08-19,38.42,38.45,38.16,38.22,469000,7.91342200731719,7.91960114995695,7.85986943777262,7.87222772305213,2277014.92266413,0.0,1.0
2005-08-22,38.41,38.85,38.28,38.51,422000,7.91136229310394,8.00198971848706,7.88458600833165,7.93195943523646,2048827.92614982,0.0,1.0
2005-08-23,37.97,38.44,37.91,38.3,537300,7.82073486772081,7.91754143574369,7.8083765824413,7.88870543675815,2608614.32398175,0.0,1.0
2005-08-24,37.68,38.14,37.56,37.8,560700,7.76100315553648,7.85575000934611,7.73628658497745,7.78571972609552,2722222.317991,0.0,1.0
2005-08-25,37.88,38.15,37.6,37.75,481500,7.80219743980154,7.85780972355936,7.74452544183046,7.77542115502925,2337702.95365198,0.0,1.0
2005-08-26,37.75,37.96,37.25,37.96,425500,7.77542115502925,7.81867515350756,7.67243544436661,7.81867515350756,2065820.57482642,0.0,1.0
2005-08-29,37.68,37.77,36.994,37.48,481100,7.76100315553648,7.77954058345576,7.61970676050734,7.71980887127143,2335760.93666037,0.0,1.0
2005-08-30,37.5,37.64,37.17,37.35,449200,7.74452544183046,7.77343833681329,7.67637361794235,7.71354734006314,2175084.85529858,0.1,1.0
2005-08-31,37.51,37.65,37.07,37.65,747600,7.74659064861495,7.77550354359778,7.65572155009747,7.77550354359778,3619976.48669016,0.0,1.0
2005-09-01,37.91,37.99,37.41,37.45,671100,7.82919891999447,7.84572057427038,7.72593858077007,7.73419940790802,3249553.53159145,0.0,1.0
2005-09-02,37.85,38.09,37.51,37.92,385800,7.81680767928754,7.86637264211526,7.74659064861495,7.83126412677896,1868093.80492919,0.0,1.0
2005-09-06,37.88,38.08,37.45,37.95,466900,7.82300329964101,7.86430743533077,7.73419940790802,7.83745974713243,2260790.55863515,0.0,1.0
2005-09-07,37.62,37.82,37.36,37.68,408200,7.76930792324432,7.81061205893408,7.71561254684763,7.78169916395125,1976557.5198862,0.0,1.0
2005-09-08,37.59,37.77,37.25,37.45,430900,7.76311230289085,7.80028602501164,7.69289527221826,7.73419940790802,2086473.87388281,0.0,1.0
2005-09-09,37.7,37.9,37.5,37.69,379100,7.78582957752022,7.82713371320998,7.74452544183046,7.78376437073573,1835651.53304473,0.0,1.0
2005-09-12,38.16,38.43,37.2,37.45,1005800,7.88082908960668,7.93658967278786,7.68256923829582,7.73419940790802,4870214.48677496,0.0,1.0
2005-09-13,37.89,38.21,37.7,38.21,328500,7.8250685064255,7.89115512352912,7.78582957752022,7.89115512352912,1590639.74836506,0.0,1.0
2005-09-14,37.07,37.92,36.77,37.9,666100,7.65572155009747,7.83126412677896,7.59376534656283,7.82713371320998,3225342.8809314,0.0,1.0
2005-09-15,37.0,37.17,36.81,37.05,536600,7.64126510260605,7.67637361794235,7.60202617370078,7.65159113652849,2598287.0288362,0.0,1.0
2005-09-16,37.39,37.52,36.95,37.05,675800,7.72180816720109,7.74865585539944,7.63093906868361,7.65159113652849,3272311.54321189,0.0,1.0
2005-09-19,36.9,37.3,36.81,37.15,529000,7.62061303476117,7.7032213061407,7.60202617370078,7.67224320437338,2561486.83983293,0.0,1.0
2005-09-20,36.64,37.33,36.44,37.13,582800,7.56691765836448,7.70941692649416,7.52561352267472,7.6681127908044,2821993.44093503,0.0,1.0
2005-09-21,36.12,36.77,36.09,36.28,585200,7.4595269055711,7.59376534656283,7.45333128521764,7.49257021412291,2833614.55325185,0.0,1.0
2005-09-22,36.06,36.46,35.83,36.3,552700,7.44713566486417,7.5297439362437,7.39963590882094,7.49670062769188,2676245.32396155,0.0,1.0
2005-09-23,35.95,36.26,35.9,36.08,511100,7.4244183902348,7.48843980055393,7.41409235631236,7.45126607843315,2474812.71046996,0.0,1.0
2005-09-26,36.31,36.56,36.1,36.35,414600,7.49876583447637,7.55039600408858,7.45539649200212,7.50702666161433,2007547.15273106,0.0,1.0
2005-09-27,36.69,36.85,36.3,36.4,451900,7.57724369228692,7.61028700083873,7.49670062769188,7.51735269553677,2188158.60665501,0.0,1.0
2005-09-28,36.61,37.09,36.52,36.85,418600,7.56072203801102,7.65985196366645,7.54213517695062,7.61028700083873,2026915.6732591,0.0,1.0
2005-09-29,36.71,36.84,36.33,36.54,529800,7.5813741058559,7.60822179405424,7.50289624804535,7.5462655905196,2565360.54393853,0.0,1.0
2005-09-30,36.74,36.83,36.401,36.62,356400,7.58756972620936,7.60615658726975,7.51755921621522,7.5627872447955,1725735.17904812,0.0,1.0
2005-10-03,36.73,36.88,36.16,36.54,616000,7.58550451942487,7.6164826211922,7.46778773270905,7.5462655905196,2982752.16131774,0.0,1.0
2005-10-04,36.66,37.54,36.63,36.9,537100,7.57104807193346,7.75278626896841,7.56485245157999,7.62061303476117,2600708.0939022,0.0,1.0
2005-10-05,36.04,36.6,35.77,36.28,770100,7.44300525129519,7.55865683122653,7.38724466811402,7.49257021412291,3728924.41466037,0.0,1.0
2005-10-06,36.05,37.14,35.85,35.99,606300,7.44507045807968,7.67017799758889,7.40376632238992,7.43267921737275,2935783.49903725,0.0,1.0
2005-10-07,37.1,37.12,36.4,36.4,569600,7.66191717045094,7.66604758401991,7.51735269553677,7.51735269553677,2758077.3231925,0.0,1.0
2005-10-10,36.49,37.4,36.49,37.08,461500,7.53593955659716,7.72387337398558,7.53593955659716,7.65778675688196,2234643.0559223,0.0,1.0
2005-10-11,36.83,37.15,36.61,36.61,527600,7.60615658726975,7.67224320437338,7.56072203801102,7.56072203801102,2554707.85764811,0.0,1.0
2005-10-12,36.22,37.64,35.91,36.73,679800,7.48017897341598,7.77343833681329,7.41615756309685,7.58550451942487,3291680.06373993,0.0,1.0
2005-10-13,36.07,36.3,35.5,36.05,391500,7.44920087164866,7.49670062769188,7.33148408493284,7.44507045807968,1895693.94668165,0.0,1.0
2005-10-14,36.01,36.35,35.6,36.03,689600,7.43680963094173,7.50702666161433,7.35213615277772,7.44094004451071,3339132.93903362,0.0,1.0
2005-10-17,36.61,36.64,36.0,36.0,647500,7.56072203801102,7.56691765836448,7.43474442415724,7.43474442415724,3135279.26047603,0.0,1.0
2005-10-18,36.25,36.89,36.25,36.65,616500,7.48637459376944,7.61854782797668,7.48637459376944,7.56898286514897,2985173.22638374,0.0,1.0
2005-10-19,36.66,36.7,35.69,36.05,726300,7.57104807193346,7.57930889907141,7.37072301383811,7.44507045807968,3516839.11487836,0.0,1.0
2005-10-20,35.71,36.65,35.46,36.46,555200,7.37485342740709,7.56898286514897,7.32322325779488,7.5297439362437,2688350.64929157,0.0,1.0
2005-10-21,35.75,36.15,35.06,35.97,548200,7.38311425454504,7.46572252592456,7.24061498641536,7.42854880380378,2654455.7383675,0.0,1.0
2005-10-24,36.35,36.54,35.82,35.91,362400,7.50702666161433,7.5462655905196,7.39757070203646,7.41615756309685,1754787.95984017,0.0,1.0
2005-10-25,36.58,37.34,36.16,36.46,641000,7.55452641765755,7.71148213327865,7.46778773270905,7.5297439362437,3103805.41461797,0.0,1.0
2005-10-26,37.05,37.38,36.25,36.38,759200,7.65159113652849,7.7197429604166,7.48637459376944,7.51322228196779,3676145.19622147,0.0,1.0
2005-10-27,37.74,38.75,37.13,37.15,1063100,7.79409040465818,8.00267628989148,7.6681127908044,7.67224320437338,5147668.5433391,0.0,1.0
2005-10-28,39.6,39.99,38.42,39.2,1626300,8.17821886657297,8.258761931168,7.93452446600337,8.09561059519344,7874756.23368674,0.0,1.0
2005-10-31,39.37,39.6501,38.39,39.6,965600,8.13071911052974,8.18856555256325,7.9283288456499,8.17821886657297,4675560.85546819,0.0,1.0
2005-11-01,39.19,39.88,39.06,39.4,605100,8.09354538840895,8.23604465653863,8.06669770021061,8.1369147308832,2929972.94287884,0.0,1.0
2005-11-02,39.35,39.84,39.15,39.15,695400,8.12658869696076,8.22778382940068,8.085284561271,8.085284561271,3367217.29379928,0.0,1.0
2005-11-03,39.27,39.65,39.16,39.3,649800,8.11006704268486,8.18854490049541,8.08734976805549,8.11626266303832,3146416.15977965,0.0,1.0
2005-11-04,39.15,39.54,38.75,39.2,366100,8.085284561271,8.16582762586604,8.00267628989148,8.09561059519344,1772703.84132861,0.0,1.0
2005-11-07,38.9,39.52,38.7,39.35,486700,8.0336543916588,8.16169721229706,7.99235025596904,8.12658869696076,2356664.73524893,0.0,1.0
2005-11-08,38.45,38.86,38.41,38.8,330800,7.94072008635683,8.02539356452084,7.93245925921888,8.01300232381391,1601776.64766868,0.0,1.0
2005-11-09,38.84,38.97,38.45,38.45,347300,8.02126315095187,8.04811083915021,7.94072008635683,7.94072008635683,1681671.79484683,0.0,1.0
2005-11-10,38.67,38.8,38.06,38.74,409500,7.98615463561557,8.01300232381391,7.8601770217618,8.00061108310699,1982852.28905781,0.0,1.0
2005-11-11,39.1,39.17,38.37,38.65,269000,8.07495852734856,8.08941497483998,7.92419843208093,7.98202422204659,1302533.0055105,0.0,1.0
2005-11-14,38.59,39.39,38.47,39.3,301900,7.96963298133967,8.13484952409872,7.94485049992581,8.11626266303832,1461839.08685361,0.0,1.0
2005-11-15,38.67,38.79,38.2,38.53,496200,7.98615463561557,8.01093711702943,7.88908991674463,7.95724174063274,2402664.97150302,0.0,1.0
2005-11-16,38.55,38.9199,38.37,38.73,197000,7.96137215420171,8.03776415315993,7.92419843208093,7.9985458763225,953899.636005835,0.0,1.0
2005-11-17,39.23,39.24,38.64,38.65,480800,8.1018062155469,8.10387142233139,7.97995901526211,7.98202422204659,2328096.16747008,0.0,1.0
2005-11-18,39.36,39.5,38.9,39.48,451000,8.12865390374525,8.15756679872808,8.0336543916588,8.15343638515911,2183800.6895362,0.0,1.0
2005-11-21,40.36,40.4,39.09,39.09,1299800,8.33517458219406,8.34343540933201,8.07289332056407,8.07289332056407,6293800.74558571,0.0,1.0
2005-11-22,40.93,40.93,40.17,40.4,681800,8.45289136890989,8.45289136890989,8.29593565328879,8.34343540933201,3301364.32400395,0.0,1.0
2005-11-23,40.7,41.08,40.6,40.75,426700,8.40539161286666,8.48386947067721,8.38473954502178,8.4157176467891,2066136.92732837,0.0,1.0
2005-11-25,40.9,41.039,40.79,40.85,107100,8.44669574855642,8.47540212286081,8.42397847392705,8.43636971463398,518592.137138197,0.0,1.0
2005-11-28,40.85,41.01,40.67,40.9,370400,8.43636971463398,8.46941302318579,8.3991959925132,8.44669574855642,1793525.00089625,0.0,1.0
2005-11-29,41.32,41.79,41.04,41.04,689000,8.55408650134981,8.65138612999536,8.49612076513543,8.49612076513543,3328173.03115974,0.1,1.0
2005-11-30,41.22,41.6,41.02,41.3,464200,8.53338445270181,8.61205223756418,8.49198035540583,8.54994609162021,2242290.16119645,0.0,1.0
2005-12-01,41.7,41.95,41.55,41.65,380500,8.63275428621217,8.68450940783215,8.60170121324018,8.62240326188818,1837982.34884801,0.0,1.0
2005-12-02,41.69,41.77,41.25,41.55,243200,8.63068408134737,8.64724572026577,8.53959506729621,8.60170121324018,1174762.96252257,0.0,1.0
2005-12-05,41.27,41.68,41.04,41.45,274700,8.54373547702581,8.62861387648257,8.49612076513543,8.58099916459219,1326921.81663219,0.0,1.0
2005-12-06,41.38,41.94,41.32,41.59,478600,8.5665077305386,8.68243920296735,8.55408650134981,8.60998203269938,2311848.4945037,0.0,1.0
2005-12-07,40.8,41.409,40.72,41.3,525200,8.44643584838025,8.57251132464652,8.42987420946186,8.54994609162021,2536946.98978969,0.0,1.0
2005-12-08,40.68,41.15,40.37,40.95,389800,8.42159339000266,8.51889301864822,8.35741703919389,8.47748892135224,1882905.43910895,0.0,1.0
2005-12-09,40.43,40.75,40.04,40.7,397100,8.36983826838269,8.43608482405626,8.28910027865552,8.42573379973226,1918167.64974388,0.0,1.0
2005-12-12,40.23,40.86,40.05,40.7,332100,8.32843417108671,8.45885707756905,8.29117048352032,8.42573379973226,1604189.06189862,0.0,1.0
2005-12-13,40.01,40.1,39.81,40.0,678000,8.28288966406113,8.30152150784432,8.24148556676514,8.28081945919633,3275038.19321669,0.0,1.0
2005-12-14,39.89,40.11,39.64,40.01,501800,8.25804720568354,8.30359171270912,8.20629208406356,8.28288966406113,2423914.69816539,0.0,1.0
2005-12-15,39.62,40.21,39.54,39.9,565800,8.20215167433396,8.32429376135711,8.18559003541557,8.26011741054834,2733062.84619765,0.0,1.0
2005-12-16,40.14,40.16,39.62,39.78,1058100,8.30980232730351,8.31394273703311,8.20215167433396,8.23527495217075,5111088.36613951,0.0,1.0
2005-12-19,39.86,40.36,39.65,40.06,426500,8.25183659108914,8.35534683432909,8.20836228892836,8.29324068838512,2060182.5802462,0.0,1.0
2005-12-20,39.69,40.05,39.66,39.82,330700,8.21664310838755,8.29117048352032,8.21043249379316,8.24355577162994,1597426.44616042,0.0,1.0
2005-12-21,40.19,40.8,39.88,39.88,486400,8.32015335162751,8.44643584838025,8.25597700081874,8.25597700081874,2349525.92504513,0.0,1.0
2005-12-22,40.28,40.4,39.79,40.3,334600,8.3387851954107,8.36362765378829,8.23734515703555,8.3429256051403,1616265.16143113,0.0,1.0
2005-12-23,40.69,40.77,40.28,40.5,276100,8.42366359486746,8.44022523378586,8.3387851954107,8.38432970243628,1333684.4323704,0.0,1.0
2005-12-27,39.92,40.84,39.85,40.79,359300,8.26425782027794,8.45471666783945,8.24976638622434,8.44436564351545,1735577.02481233,0.0,1.0
2005-12-28,39.77,40.1,39.77,40.0,267100,8.23320474730595,8.30152150784432,8.23320474730595,8.28081945919633,1290210.47405336,0.0,1.0
2005-12-29,39.72,39.9,39.58,39.82,288600,8.22285372298195,8.26011741054834,8.19387085487477,8.24355577162994,1394064.93003295,0.0,1.0
2005-12-30,39.72,39.92,39.5,39.52,339400,8.22285372298195,8.26425782027794,8.17730921595637,8.18144962568597,1639451.27253355,0.0,1.0
2006-01-03,40.21,40.38,39.64,40.25,437800,8.32429376135711,8.35948724405869,8.20629208406356,8.3325745808163,2114766.55013314,0.0,1.0
2006-01-04,41.98,43.38,41.83,42.25,1723300,8.69072002242654,8.98054870349842,8.65966694945456,8.74661555377612,8324296.92974976,0.0,1.0
2006-01-05,41.82,42.16,41.6,42.05,755600,8.65759674458976,8.72798370999293,8.61205223756418,8.70521145648014,3649880.32270581,0.0,1.0
2006-01-06,42.11,42.4,41.79,42.07,601600,8.71763268566893,8.77766862674811,8.65138612999536,8.70935186620974,2905992.59150319,0.0,1.0
2006-01-09,41.65,42.26,41.61,42.15,404000,8.62240326188818,8.74868575864092,8.61412244242898,8.72591350512813,1951497.68445361,0.0,1.0
2006-01-10,41.45,41.77,41.1,41.35,468400,8.58099916459219,8.64724572026577,8.50854199432423,8.5602971159442,2262578.00841106,0.0,1.0
2006-01-11,41.04,41.72,40.88,41.7,535200,8.49612076513543,8.63689469594177,8.46299748729865,8.63275428621217,2585251.38791973,0.0,1.0
2006-01-12,40.42,40.96,40.42,40.77,342300,8.36776806351789,8.47955912621704,8.36776806351789,8.44022523378586,1653459.54799126,0.0,1.0
2006-01-13,41.02,41.1,39.61,39.61,473000,8.49198035540583,8.50854199432423,8.20008146946916,8.20008146946916,2284798.03155088,0.0,1.0
2006-01-17,40.9,41.68,40.87,41.25,457400,8.46713789702824,8.62861387648257,8.46092728243385,8.53959506729621,2209443.17046802,0.0,1.0
2006-01-18,40.79,40.91,40.27,40.9,443100,8.44436564351545,8.46920810189304,8.3367149905459,8.46713789702824,2140367.88114206,0.0,1.0
2006-01-19,41.02,41.28,40.27,40.5,696700,8.49198035540583,8.54580568189061,8.3367149905459,8.38432970243628,3365367.41771987,0.0,1.0
2006-01-20,40.43,41.42,40.3,41.02,445900,8.36983826838269,8.5747885499978,8.3429256051403,8.49198035540583,2153893.11261847,0.0,1.0
2006-01-23,40.59,40.99,40.4,40.4,269100,8.40296154621947,8.48576974081144,8.36362765378829,8.36362765378829,1299871.35367937,0.0,1.0
2006-01-24,41.26,41.36,40.61,40.7,372700,8.54166527216101,8.562367320809,8.40710195594907,8.42573379973226,1800304.91830658,0.0,1.0
2006-01-25,42.12,42.62,41.4,41.45,828600,8.71970289053373,8.82321313377369,8.5706481402682,8.58099916459219,4002502.4290551,0.0,1.0
2006-01-26,39.85,41.69,39.42,41.6,2000100,8.24976638622434,8.63068408134737,8.16074757703798,8.61205223756418,9661362.66998925,0.0,1.0
2006-01-27,40.25,40.45,39.69,40.2,1346000,8.3325745808163,8.37397867811229,8.21664310838755,8.32222355649231,6501771.98830336,0.0,1.0
2006-01-30,40.17,40.31,39.91,40.22,645500,8.31601294189791,8.3449958100051,8.26218761541313,8.32636396622191,3118048.89929407,0.0,1.0
2006-01-31,40.5,40.78,40.15,40.15,726600,8.38432970243628,8.44229543865066,8.31187253216831,8.31187253216831,3509797.56812869,0.0,1.0
2006-02-01,40.34,40.44,39.93,40.31,760300,8.3512064245995,8.37190847324749,8.26632802514273,8.3449958100051,3672583.38982692,0.0,1.0
2006-02-02,40.28,40.46,39.82,40.35,1033600,8.3387851954107,8.37604888297708,8.24355577162994,8.3532766294643,4992742.59072091,0.0,1.0
2006-02-03,39.56,40.46,39.54,39.6,877800,8.18973044514517,8.37604888297708,8.18559003541557,8.19801126460436,4240160.06785489,0.0,1.0
2006-02-06,39.75,40.05,39.39,39.7,638200,8.22906433757635,8.29117048352032,8.15453696244358,8.21871331325235,3082786.68865914,0.0,1.0
2006-02-07,38.93,39.58,38.7,39.58,652300,8.05930753866283,8.19387085487477,8.01169282677245,8.19387085487477,3150895.89002249,0.0,1.0
2006-02-08,39.61,39.69,38.59,38.93,858800,8.20008146946916,8.21664310838755,7.98892057325966,8.05930753866283,4148381.71140782,0.0,1.0
2006-02-09,39.7,40.05,39.62,39.64,733000,8.21871331325235,8.29117048352032,8.20215167433396,8.20629208406356,3540712.38293192,0.0,1.0
2006-02-10,40.23,40.29,39.16,39.72,514200,8.32843417108671,8.3408554002755,8.1069222505532,8.22285372298195,2483812.15184664,0.0,1.0
2006-02-13,39.13,40.18,38.96,40.15,407900,8.10071163595881,8.31808314676271,8.06551815325722,8.31187253216831,1970336.39972432,0.0,1.0
2006-02-14,40.43,40.43,38.53,39.13,563300,8.36983826838269,8.36983826838269,7.97649934407086,8.10071163595881,2720986.74666514,0.0,1.0
2006-02-15,42.15,42.3,41.3,41.3,2581400,8.72591350512813,8.75696657810012,8.54994609162021,8.54994609162021,12469297.3332885,0.0,1.0
2006-02-16,42.33,42.34,41.59,42.1,840600,8.76317719269451,8.76524739755931,8.60998203269938,8.71556248080413,4060467.70681114,0.0,1.0
2006-02-17,41.65,42.3,41.62,42.24,686600,8.62240326188818,8.75696657810012,8.61619264729378,8.74454534891132,3316579.97560853,0.0,1.0
2006-02-21,42.35,42.54,41.7,41.7,735100,8.76731760242411,8.80665149485529,8.63275428621217,8.63275428621217,3550856.30653922,0.0,1.0
2006-02-22,42.94,43.28,42.52,42.68,528700,8.88945968944726,8.95984665485043,8.8025110851257,8.83563436296248,2553853.5291352,0.0,1.0
2006-02-23,43.7,43.9,43.02,43.08,646300,9.04679525917199,9.08819935646797,8.90602132836565,8.91844255755444,3121913.25114447,0.0,1.0
2006-02-24,43.87,43.88,43.45,43.65,496100,9.08198874187357,9.08405894673837,8.99504013755201,9.03644423484799,2396381.19123127,0.0,1.0
2006-02-27,42.66,43.93,42.64,43.77,704800,8.85219600188087,9.11572832542491,8.84804588654947,9.0825274027737,3396532.11402137,0.1,1.0
2006-02-28,42.6,43.25,42.26,42.66,468600,8.83974565588667,8.97462440415724,8.76919369525283,8.85219600188087,2258250.49465155,0.0,1.0
2006-03-01,42.54,42.81,42.12,42.57,479600,8.82729530989246,8.88332186686639,8.74014288793301,8.83352048288956,2311261.06964338,0.0,1.0
2006-03-02,43.48,43.5,42.36,42.4,715700,9.02235073046836,9.02650084579977,8.78994427190984,8.79824450257265,3449060.77469509,0.0,1.0
2006-03-03,43.3,43.4,42.92,43.38,395100,8.98499969248574,9.00575026914276,8.9061475011891,9.00160015381135,1904043.47084257,0.0,1.0
2006-03-06,43.25,43.51,42.96,43.17,442400,8.97462440415724,9.02857590346547,8.91444773185191,8.95802394283163,2131988.9433074,0.0,1.0
2006-03-07,43.01,43.17,42.55,43.0,335400,8.92482302018041,8.95802394283163,8.82937036755816,8.92274796251471,1616340.62293242,0.0,1.0
2006-03-08,43.15,43.33,42.22,43.0,354100,8.95387382750023,8.99122486548285,8.76089346459003,8.92274796251471,1706458.60041851,0.0,1.0
2006-03-09,43.24,43.53,42.92,43.2,533400,8.97254934649154,9.03272601879687,8.9061475011891,8.96424911582873,2570530.97278519,0.0,1.0
2006-03-10,43.32,43.7,43.15,43.25,560200,8.98914980781715,9.06800199911379,8.95387382750023,8.97462440415724,2699684.01003799,0.0,1.0
2006-03-13,43.54,43.55,43.06,43.39,412100,9.03480107646257,9.03687613412827,8.93519830850892,9.00367521147705,1985968.90492084,0.0,1.0
2006-03-14,43.89,44.07,43.4,43.55,450700,9.10742809476211,9.14477913274473,9.00575026914276,9.03687613412827,2171987.83171032,0.0,1.0
2006-03-15,44.2,44.5,43.89,43.89,557800,9.17175488239884,9.23400661236988,9.10742809476211,9.10742809476211,2688118.06640341,0.0,1.0
2006-03-16,44.24,44.5,43.9501,44.28,424900,9.18005511306165,9.23400661236988,9.11989919133297,9.18835534372445,2047653.93763859,0.0,1.0
2006-03-17,44.33,44.89,44.25,44.65,622400,9.19873063205296,9.31493386133222,9.18213017072735,9.26513247735539,2999434.71590083,0.0,1.0
2006-03-20,44.79,44.81,44.29,44.3,472800,9.29418328467521,9.29833340000661,9.19043040139015,9.19250545905585,2278490.89601207,0.0,1.0
2006-03-21,44.37,45.0,44.31,44.65,546200,9.20703086271576,9.33775949565493,9.19458051672156,9.26513247735539,2632216.00550294,0.0,1.0
2006-03-22,44.62,44.93,44.25,44.4,520700,9.25890730435829,9.32323409199502,9.18213017072735,9.21325603571286,2509327.85438554,0.0,1.0
2006-03-23,44.41,44.69,44.16,44.52,304300,9.21533109337857,9.2734327080182,9.16345465173604,9.23815672770128,1466465.270001,0.0,1.0
2006-03-24,44.4,44.61,44.23,44.61,431100,9.21325603571286,9.25683224669259,9.17798005539595,9.25683224669259,2077532.62536126,0.0,1.0
2006-03-27,44.0,44.3101,43.8,44.2,425000,9.13025372908482,9.19460126729821,9.0887525757708,9.17175488239884,2048135.8519567,0.0,1.0
2006-03-28,43.8,44.22,43.64,44.0,470400,9.0887525757708,9.17590499773025,9.05555165311958,9.13025372908482,2266924.95237749,0.0,1.0
2006-03-29,44.15,44.63,43.54,43.54,569400,9.16137959407034,9.26098236202399,9.03480107646257,9.03480107646257,2744020.12730387,0.0,1.0
2006-03-30,44.13,44.9,43.8,44.25,383700,9.15722947873894,9.31700891899792,9.0887525757708,9.18213017072735,1849105.23857832,0.0,1.0
2006-03-31,43.83,44.44,43.61,44.09,463400,9.0949777487679,9.22155626637567,9.04932648012248,9.14892924807613,2233190.95010997,0.0,1.0
2006-04-03,43.33,44.34,43.29,44.03,652100,8.99122486548285,9.20080568971866,8.98292463482004,9.13647890208192,3142563.26837874,0.0,1.0
2006-04-04,43.63,43.82,43.05,43.33,620900,9.05347659545388,9.0929026911022,8.93312325084322,8.99122486548285,2992206.00112922,0.0,1.0
2006-04-05,43.49,43.77,43.24,43.55,537400,9.02442578813407,9.0825274027737,8.97254934649154,9.03687613412827,2589807.54550949,0.0,1.0
2006-04-06,42.75,43.4,42.41,43.33,558700,8.87087152087218,9.00575026914276,8.80031956023835,8.99122486548285,2692455.29526638,0.0,1.0
2006-04-07,42.43,42.85,42.1924,42.48,640500,8.80446967556975,8.8916220975292,8.75516630543269,8.81484496389825,3086661.20747828,0.0,1.0
2006-04-10,41.92,42.91,41.85,42.5,533000,8.69864173461899,8.9040724435234,8.68411633095909,8.81899507922966,2568603.31551276,0.0,1.0
2006-04-11,41.87,42.21,41.72,41.9,617100,8.68826644629049,8.75881840692433,8.65714058130497,8.69449161928759,2973893.25704113,0.0,1.0
2006-04-12,42.25,42.48,41.965,42.12,528300,8.76711863758713,8.81484496389825,8.70797949411465,8.74014288793301,2545953.34256171,0.0,1.0
2006-04-13,42.02,42.37,41.74,42.3,788900,8.71939231127601,8.79201932957554,8.66129069663637,8.77749392591563,3801822.05554974,0.0,1.0
2006-04-17,42.2,42.72,41.52,41.93,563600,8.75674334925862,8.86464634787508,8.61563942799095,8.70071679228469,2716069.09685364,0.0,1.0
2006-04-18,44.04,44.04,41.82,42.19,1439800,9.13855395974763,9.13855395974763,8.67789115796198,8.75466829159292,6938602.3521112,0.0,1.0
2006-04-19,43.4,43.75,42.87,43.75,620000,9.00575026914276,9.07837728744229,8.8957722128606,9.07837728744229,2987868.77226625,0.0,1.0
2006-04-20,42.94,43.35,42.63,43.15,606600,8.9102976165205,8.99537498081425,8.84597082888377,8.95387382750023,2923292.25363985,0.0,1.0
2006-04-21,43.25,43.44,42.8,43.05,720300,8.97462440415724,9.01405049980556,8.88124680920069,8.93312325084322,3471228.83332803,0.0,1.0
2006-04-24,43.53,43.56,42.9,43.25,666100,9.03272601879687,9.03895119179397,8.9019973858577,8.97462440415724,3210031.27291379,0.0,1.0
2006-04-25,43.4,43.97,43.22,43.53,686200,9.00575026914276,9.12402855608772,8.96839923116014,9.03272601879687,3306896.05085338,0.0,1.0
2006-04-26,43.69,43.92,43.35,43.45,650300,9.06592694144809,9.11365326775921,8.99537498081425,9.01612555747126,3133888.81065281,0.0,1.0
2006-04-27,39.2,42.01,38.92,42.0,3739500,8.1342260495483,8.7173172536103,8.07612443490867,8.7152421959446,18021185.9256284,0.0,1.0
2006-04-28,39.98,40.3,39.56,39.9,1694400,8.29608054747298,8.36248239277542,8.20892812551354,8.27948008614737,8165556.20601279,0.0,1.0
2006-05-01,38.05,39.68,37.6,39.68,1729500,7.89559441799267,8.23382881750195,7.80221682303612,8.23382881750195,8334708.13166851,0.0,1.0
2006-05-02,37.49,38.1,37.3,37.96,1306600,7.77939118871341,7.90596970632118,7.73996509306509,7.87691889900136,6296692.48039206,0.0,1.0
2006-05-03,38.55,38.76,37.45,37.5,1557900,7.99934730127772,8.04292351225745,7.7710909580506,7.78146624637911,7507743.16179611,0.0,1.0
2006-05-04,39.79,39.85,38.4,38.55,2355000,8.25665445182466,8.26910479781887,7.96822143629221,7.99934730127772,11349082.1914307,0.0,1.0
2006-05-05,39.17,39.9,39.07,39.83,1010200,8.12800087655119,8.27948008614737,8.10725029989418,8.26495468248746,4868298.44152156,0.0,1.0
2006-05-08,38.74,39.4,38.64,38.9,628700,8.03877339692604,8.17572720286232,8.01802282026903,8.07197431957726,3029795.3179416,0.0,1.0
2006-05-09,38.8,38.86,38.47,38.69,802200,8.05122374292025,8.06367408891446,7.98274683995212,8.02839810859754,3865916.65985804,0.0,1.0
2006-05-10,38.68,38.76,38.16,38.65,772100,8.02632305093184,8.04292351225745,7.91842005231538,8.02009787793473,3720860.45010769,0.0,1.0
2006-05-11,37.75,38.8,37.64,38.6,1598300,7.83334268802164,8.05122374292025,7.81051705369892,8.00972258960623,7702436.54631152,0.0,1.0
2006-05-12,37.87,38.16,37.4064,37.55,1460400,7.85824338001005,7.91842005231538,7.76204370662815,7.79184153470761,7037876.70164134,0.0,1.0
2006-05-15,37.32,37.89,36.9,37.88,798800,7.74411520839649,7.86239349534145,7.65696278643704,7.86031843767575,3849531.57304239,0.0,1.0
2006-05-16,36.91,37.54,36.3,37.25,561200,7.65903784410274,7.78976647704191,7.53245932649498,7.72958980473658,2704503.15321906,0.0,1.0
2006-05-17,36.38,36.72,36.112,36.63,1019700,7.54905978782059,7.61961174845442,7.4934482423798,7.60093622946311,4914080.30174176,0.0,1.0
2006-05-18,36.0,36.57,35.91,36.34,642000,7.47020759652395,7.58848588346891,7.45153207753263,7.54075955715778,3093889.92224989,0.0,1.0
2006-05-19,36.21,36.64,35.87,36.05,987900,7.51378380750367,7.60301128712882,7.44323184686983,7.48058288485245,4760831.54858359,0.0,1.0
2006-05-22,35.69,36.05,35.07,35.96,796000,7.40588080888721,7.48058288485245,7.27722723361374,7.46190736586114,3836037.97213538,0.0,1.0
2006-05-23,35.41,36.61,35.4,35.86,968300,7.34777919424758,7.59678611413171,7.34570413658188,7.44115678920413,4666376.34223453,0.0,1.0
2006-05-24,35.59,35.61,34.45,35.2,1290600,7.3851302322302,7.3892803475616,7.14857365834028,7.30420298326786,6219586.18949487,0.0,1.0
2006-05-25,37.15,38.06,36.42,38.0,1439100,7.70883922807957,7.89766947565837,7.55736001848339,7.88521912966416,6935228.95188445,0.0,1.0
2006-05-26,37.05,37.5,36.74,37.5,1100000,7.68808865142256,7.78146624637911,7.62376186378583,7.78146624637911,5301057.49918205,0.0,1.0
2006-05-30,36.73,37.15,36.4,36.97,821500,7.64243738277714,7.72982708331529,7.57377404664002,7.69237435451323,3948176.9347563,0.1,1.0
2006-05-31,37.42,37.61,36.77,36.77,1242700,7.78600617651839,7.82553961247613,7.65076021139982,7.65076021139982,5972488.71189489,0.0,1.0
2006-06-01,37.31,37.5,36.93,37.42,1146800,7.76311839780602,7.80265183376375,7.68405152589054,7.78600617651839,5511587.71610289,0.0,1.0
2006-06-02,37.2,37.41,36.27,37.31,1142600,7.74023061909364,7.78392546936272,7.5467248536163,7.76311839780602,5491402.27103171,0.0,1.0
2006-06-05,36.02,37.32,35.9,37.18,751400,7.49470717472454,7.76519910496169,7.4697386888565,7.7360692047823,3611272.24440157,0.0,1.0
2006-06-06,35.99,36.28,35.57,35.95,1130500,7.48846505325753,7.54880556077197,7.40107535271938,7.48014222463485,5433248.9649933,0.0,1.0
2006-06-07,35.82,36.15,35.64,35.98,1035200,7.45309303161114,7.52175636774826,7.41564030280907,7.48638434610186,4975231.60421147,0.0,1.0
2006-06-08,36.11,36.24,34.87,35.68,978400,7.51343353912558,7.54048273214929,7.25542585182245,7.42396313143175,4702247.48991548,0.0,1.0
2006-06-09,35.73,36.17,35.25,36.09,557200,7.4343666672101,7.5259177820596,7.33449272373793,7.50927212481424,2677935.71277689,0.0,1.0
2006-06-12,34.71,35.86,34.61,35.45,561500,7.22213453733173,7.46141586023382,7.20132746577503,7.37610686685133,2698601.7636831,0.0,1.0
2006-06-13,35.06,35.55,34.16,34.72,1403900,7.29495928778019,7.39691393840804,7.10769564376986,7.2242152444874,6747225.31796028,0.0,1.0
2006-06-14,35.22,35.65,34.7,35.0,1024300,7.32825060227092,7.41772100996474,7.22005383017606,7.28247504484617,4922845.5681934,0.0,1.0
2006-06-15,35.96,35.97,35.18,35.22,744800,7.48222293179052,7.48430363894619,7.31992777364824,7.32825060227092,3579552.25928971,0.0,1.0
2006-06-16,35.68,35.92,35.08,35.87,775200,7.42396313143175,7.47390010316784,7.29912070209153,7.46349656738949,3725656.43313827,0.0,1.0
2006-06-19,34.99,35.91,34.39,35.85,991200,7.2803943376905,7.47181939601217,7.15555190835028,7.45933515307815,4763765.03679908,0.0,1.0
2006-06-20,35.2,35.37,34.75,35.0,636600,7.32408918795958,7.35946120960597,7.23045736595441,7.28247504484617,3059536.74578924,0.0,1.0
2006-06-21,35.93,36.59,35.15,35.15,1567000,7.47598081032351,7.61330748259775,7.31368565218122,7.31368565218122,7531093.4348912,0.0,1.0
2006-06-22,36.17,36.24,35.3,35.93,973700,7.5259177820596,7.54048273214929,7.34489625951628,7.47598081032351,4679659.01566915,0.0,1.0
2006-06-23,36.08,36.42,35.9,36.1,616600,7.50719141765857,7.57793546095136,7.4697386888565,7.51135283196991,2963415.57878361,0.0,1.0
2006-06-26,36.19,36.33,35.87,36.3,694900,7.53007919637094,7.55920909655032,7.46349656738949,7.55296697508331,3339729.94761065,0.0,1.0
2006-06-27,35.87,36.43,35.8,36.1,590900,7.46349656738949,7.58001616810703,7.4489316172998,7.51135283196991,2839899.87918137,0.0,1.0
2006-06-28,35.91,36.15,35.75,36.03,429100,7.47181939601217,7.52175636774826,7.43852808152144,7.49678788188021,2062279.63810582,0.0,1.0
2006-06-29,37.02,37.17,35.94,36.0,682300,7.70277789029158,7.73398849762663,7.47806151747918,7.4905457604132,3279173.61239711,0.0,1.0
2006-06-30,37.04,37.3,36.82,37.14,929600,7.70693930460292,7.76103769065035,7.66116374717817,7.72774637615962,4467711.84242174,0.0,1.0
2006-07-03,36.96,37.2,36.68,37.14,498600,7.69029364735755,7.74023061909364,7.63203384699879,7.72774637615962,2396300.69345039,0.0,1.0
2006-07-05,36.8,36.96,36.19,36.76,886900,7.65700233286683,7.69029364735755,7.53007919637094,7.64867950424415,4262493.15086471,0.0,1.0
2006-07-06,36.82,37.22,36.6,36.76,592300,7.66116374717817,7.74439203340498,7.61538818975342,7.64867950424415,2846628.36087177,0.0,1.0
2006-07-07,36.19,36.86,35.96,36.76,542600,7.53007919637094,7.66948657580085,7.48222293179052,7.64867950424415,2607767.26086277,0.0,1.0
2006-07-10,36.54,36.69,36.1,36.26,475400,7.6029039468194,7.63411455415446,7.51135283196991,7.54464414646063,2284800.13972385,0.0,1.0
2006-07-11,36.18,36.43,35.76,36.32,946300,7.52799848921527,7.58001616810703,7.44060878867711,7.55712838939465,4547973.01687144,0.0,1.0
2006-07-12,36.29,36.7,35.84,35.84,734600,7.55088626792764,7.63619526131013,7.45725444592248,7.45725444592248,3530530.46411683,0.0,1.0
2006-07-13,35.64,36.29,35.44,36.29,994200,7.41564030280907,7.55088626792764,7.37402615969566,7.55088626792764,4778183.21184993,0.0,1.0
2006-07-14,35.71,35.74,35.03,35.4,882500,7.43020525289876,7.43644737436577,7.28871716631318,7.36570333107298,4241346.49412348,0.0,1.0
2006-07-17,35.52,35.59,35.21,35.55,592400,7.39067181694103,7.40523676703072,7.32616989511525,7.39691393840804,2847108.96670679,0.0,1.0
2006-07-18,36.96,37.13,35.85,35.9,1092600,7.69029364735755,7.72566566900395,7.45933515307815,7.4697386888565,5251099.35351763,0.0,1.0
2006-07-19,37.95,38.22,37.15,37.15,788400,7.89628365576892,7.95246274897202,7.72982708331529,7.72982708331529,3789096.40336198,0.0,1.0
2006-07-20,37.0,38.09,37.0,38.0,594300,7.69861647598024,7.9254135559483,7.69861647598024,7.90668719154727,2856240.47757233,0.0,1.0
2006-07-21,36.94,37.39,36.39,37.2,645200,7.68613223304621,7.77976405505138,7.57169333948435,7.74023061909364,3100868.84760166,0.0,1.0
2006-07-24,37.64,37.76,36.53,36.9,489600,7.83178173394314,7.85675021981118,7.60082323966373,7.67780940442353,2353046.16829785,0.0,1.0
2006-07-25,37.94,38.15,37.34,37.41,552600,7.89420294861325,7.93789779888232,7.76936051927303,7.78392546936272,2655827.84436559,0.0,1.0
2006-07-26,38.23,38.24,37.25,37.8,942600,7.95454345612769,7.95662416328336,7.75063415487199,7.86507304843386,4530190.60097539,0.0,1.0
2006-07-27,38.51,39.55,38.05,39.5,1036700,8.01280325648646,8.22919680067617,7.91709072732562,8.21879326489782,4982440.69173689,0.0,1.0
2006-07-28,38.34,38.9,38.05,38.58,710000,7.97743123484006,8.0939508355576,7.91709072732562,8.02736820657615,3412301.42869991,0.0,1.0
2006-07-31,38.3,38.71,38.19,38.25,671700,7.96910840621738,8.05441739959986,7.94622062750501,7.95870487043903,3228229.39388412,0.0,1.0
2006-08-01,37.59,38.25,37.47,38.1,976900,7.82137819816479,7.95870487043903,7.79640971229674,7.92749426310397,4695038.40239005,0.0,1.0
2006-08-02,38.07,38.52,37.61,37.84,765400,7.92125214163696,8.01488396364213,7.82553961247613,7.87339587705655,3678557.06130551,0.0,1.0
2006-08-03,39.23,39.32,37.85,38.08,621600,8.16261417169472,8.18134053609575,7.87547658421221,7.92333284879263,2987445.87053502,0.0,1.0
2006-08-04,38.86,39.42,38.5,39.22,655200,8.08562800693492,8.20214760765246,8.01072254933079,8.16053346453905,3148929.43110448,0.0,1.0
2006-08-07,38.84,39.09,38.39,38.69,391700,8.08146659262358,8.13348427151534,7.98783477061841,8.05025598528852,1882533.05580529,0.0,1.0
2006-08-08,38.69,39.4,38.41,38.85,497200,8.05025598528852,8.19798619334112,7.99199618492975,8.08354729977925,2389572.21175999,0.0,1.0
2006-08-09,38.0,38.99,38.0,38.79,415000,7.90668719154727,8.11267719995863,7.90668719154727,8.07106305684523,1994514.21536685,0.0,1.0
2006-08-10,38.89,38.97,37.9,38.0,551400,8.09187012840193,8.10851578564729,7.88588011999057,7.90668719154727,2650060.57434525,0.0,1.0
2006-08-11,38.23,39.06,38.2,38.85,269400,7.95454345612769,8.12724215004832,7.94830133466068,8.08354729977925,1294752.11956585,0.0,1.0
2006-08-14,38.34,38.99,38.26,38.5,293800,7.97743123484006,8.11267719995863,7.9607855775947,8.01072254933079,1412019.94331272,0.0,1.0
2006-08-15,38.9,39.06,38.4,38.65,322600,8.0939508355576,8.12724215004832,7.98991547777408,8.04193315666584,1550434.42380083,0.0,1.0
2006-08-16,39.71,39.71,38.9,38.9,309300,8.2624881151669,8.2624881151669,8.0939508355576,8.0939508355576,1486513.84774209,0.0,1.0
2006-08-17,39.6,39.83,39.44,39.71,286000,8.23960033645452,8.28745660103494,8.2063090219638,8.2624881151669,1374532.68818053,0.0,1.0
2006-08-18,39.54,39.88,39.34,39.65,260800,8.2271160935205,8.29786013681329,8.1855019504071,8.25000387223287,1253420.01775343,0.0,1.0
2006-08-21,39.27,39.59,39.07,39.45,285300,8.1709370003174,8.23751962929885,8.129322857204,8.20838972911947,1371168.44733533,0.0,1.0
2006-08-22,39.36,39.39,39.03,39.15,238600,8.18966336471843,8.19590548618545,8.12100002858131,8.14596851444936,1146725.52237718,0.0,1.0
2006-08-23,38.7,39.26,38.6,39.13,410300,8.05233669244419,8.16885629316173,8.03152962088749,8.14180710013802,1971925.74112052,0.0,1.0
2006-08-24,38.88,39.0,38.55,38.68,311400,8.08978942124626,8.1147579071143,8.02112608510914,8.04817527813285,1496606.57027768,0.0,1.0
2006-08-25,39.77,39.85,38.88,38.88,351000,8.27497235810092,8.29161801534628,8.08978942124626,8.08978942124626,1686926.48094883,0.0,1.0
2006-08-28,39.72,39.85,39.2,39.85,383700,8.26456882232257,8.29161801534628,8.15637205022771,8.29161801534628,1844084.58900303,0.0,1.0
2006-08-29,39.97,40.17,39.54,39.88,333200,8.31658650121432,8.35820064432773,8.2271160935205,8.29786013681329,1601378.64231382,0.0,1.0
2006-08-30,39.84,40.03,39.7,39.94,408400,8.31034437974732,8.34997704621699,8.2811413623486,8.33120367788925,1957879.87314368,0.1,1.0
2006-08-31,40.34,40.42,39.78,40.0,369800,8.414640870457,8.43132830897054,8.29782880086215,8.34371925677441,1772830.50217565,0.0,1.0
2006-09-01,40.38,40.66,39.96,40.63,392100,8.42298458971377,8.48139062451119,8.33537553751764,8.47513283506861,1879737.2631235,0.0,1.0
2006-09-05,40.24,40.45,40.19,40.45,388200,8.39378157231506,8.43758609841312,8.38335192324409,8.43758609841312,1861040.56502051,0.0,1.0
2006-09-06,39.68,40.12,39.58,40.11,724200,8.27696950272022,8.36875041454473,8.25611020457828,8.36666448473054,3471833.01697026,0.0,1.0
2006-09-07,39.53,39.77,39.25,39.5,328500,8.24568055550731,8.29574287104796,8.18727452070989,8.23942276606473,1574837.26329016,0.0,1.0
2006-09-08,40.0,40.1,39.67,39.67,479100,8.34371925677441,8.36457855491635,8.27488357290602,8.27488357290602,2296817.45157478,0.0,1.0
2006-09-11,39.83,39.97,38.7,39.8,567800,8.30825844993312,8.33746146733183,8.07254838092924,8.30200066049054,2722047.48278889,0.0,1.0
2006-09-12,40.58,40.69,39.94,39.95,667400,8.46470318599764,8.48764841395377,8.33120367788925,8.33328960770344,3199532.38818828,0.0,1.0
2006-09-13,40.66,40.8,40.25,40.52,312300,8.48139062451119,8.5105936419099,8.39586750212925,8.45218760711248,1497174.05578544,0.0,1.0
2006-09-14,40.97,41.03,40.42,40.51,489600,8.54605444875119,8.55857002763635,8.43132830897054,8.45010167729829,2347154.71569821,0.0,1.0
2006-09-15,41.03,41.76,40.91,41.75,657800,8.55857002763635,8.71084290407249,8.53353886986603,8.70875697425829,3153509.74670401,0.0,1.0
2006-09-18,41.12,41.6,40.98,41.0,402700,8.57734339596409,8.67746802704539,8.54814037856538,8.55231223819377,1930553.92976239,0.0,1.0
2006-09-19,40.52,41.04,40.36,40.92,373800,8.45218760711248,8.56065595745055,8.41881273008538,8.53562479968022,1792006.6027941,0.0,1.0
2006-09-20,41.25,41.52,40.64,40.64,376100,8.60446048354861,8.66078058853184,8.4772187648828,8.4772187648828,1803032.86064971,0.0,1.0
2006-09-21,40.73,41.52,40.69,41.25,413000,8.49599213321054,8.66078058853184,8.48764841395377,8.60446048354861,1979932.3888549,0.0,1.0
2006-09-22,40.4,40.97,40.16,40.74,245300,8.42715644934216,8.54605444875119,8.37709413380151,8.49807806302474,1175974.37042641,0.0,1.0
2006-09-25,40.49,41.279,39.8,41.279,529500,8.4459298176699,8.61050968000978,8.30200066049054,8.61050968000978,2538436.31936724,0.0,1.0
2006-09-26,41.37,41.48,40.3,40.43,423400,8.62949164131894,8.65243686927506,8.40629715120022,8.43341423878474,2029790.25046287,0.0,1.0
2006-09-27,40.95,41.7101,40.85,41.25,402500,8.5418825891228,8.70043411429966,8.52102329098087,8.60446048354861,1929595.12473147,0.0,1.0
2006-09-28,40.8,41.058,40.63,40.95,424400,8.5105936419099,8.5644106311161,8.47513283506861,8.5418825891228,2034584.27561748,0.0,1.0
2006-09-29,40.45,41.0,40.43,40.84,376100,8.43758609841312,8.55231223819377,8.43341423878474,8.51893736116667,1803032.86064971,0.0,1.0
2006-10-02,40.19,40.61,40.08,40.45,254300,8.38335192324409,8.47096097544022,8.36040669528796,8.43758609841312,1219120.59681792,0.0,1.0
2006-10-03,40.4,40.63,39.67,40.01,385600,8.42715644934216,8.47513283506861,8.27488357290602,8.3458051865886,1848576.09961852,0.0,1.0
2006-10-04,40.44,40.5,39.96,40.35,477600,8.43550016859893,8.44801574748409,8.33537553751764,8.41672680027119,2289626.41384286,0.0,1.0
2006-10-05,41.48,41.53,40.4,40.4,414200,8.65243686927506,8.66286651834603,8.42715644934216,8.42715644934216,1985685.21904044,0.0,1.0
2006-10-06,41.41,41.7,40.8,41.37,298800,8.63783536057571,8.69832732518732,8.5105936419099,8.62949164131894,1432454.71619817,0.0,1.0
2006-10-09,41.23,41.52,41.15,41.16,233800,8.60028862392022,8.66078058853184,8.58360118540668,8.58568711522087,1120843.08114837,0.0,1.0
2006-10-10,41.51,41.57,41.0,41.34,181900,8.65869465871765,8.67121023760281,8.55231223819377,8.62323385187636,872033.175623986,0.0,1.0
2006-10-11,41.85,41.91,41.166,41.38,352300,8.72961627240023,8.74213185128539,8.58693867310939,8.63157757113313,1688935.06196993,0.0,1.0
2006-10-12,42.47,42.47,41.86,42.0,354800,8.85894392088023,8.85894392088023,8.73170220221442,8.76090521961313,1700920.12485646,0.0,1.0
2006-10-13,42.58,42.736,42.22,42.33,467500,8.88188914883636,8.91442965393778,8.80679567552539,8.82974090348152,2241206.75978127,0.0,1.0
2006-10-16,42.83,43.05,42.58,42.58,337200,8.9340373941912,8.97992785010346,8.88188914883636,8.88188914883636,1616545.28213528,0.0,1.0
2006-10-17,41.95,42.69,41.81,42.69,551200,8.75047557054216,8.90483437679249,8.72127255314346,8.90483437679249,2642466.66522233,0.0,1.0
2006-10-18,41.82,42.59,41.61,42.08,763400,8.72335848295765,8.88397507865056,8.67955395685958,8.77759265812668,3659758.80303107,0.0,1.0
2006-10-19,42.0,42.28,41.61,41.75,354300,8.76090521961313,8.81931125441055,8.67955395685958,8.70875697425829,1698523.11227916,0.0,1.0
2006-10-20,41.55,42.13,41.49,42.13,502500,8.66703837797442,8.78802230719765,8.65452279908926,8.78802230719765,2408997.64019271,0.0,1.0
2006-10-23,41.58,41.73,41.4,41.55,491500,8.673296167417,8.70458511462991,8.63574943076152,8.66703837797442,2356263.36349197,0.0,1.0
2006-10-24,41.92,41.96,41.5,41.5,377200,8.74421778109958,8.75256150035636,8.65660872890345,8.65660872890345,1808306.28831978,0.0,1.0
2006-10-25,41.62,42.09,41.25,42.02,493600,8.68163988667377,8.77967858794088,8.60446048354861,8.76507707924152,2366330.81631666,0.0,1.0
2006-10-26,41.02,41.5,40.17,41.43,993100,8.55648409782216,8.65660872890345,8.3791800636157,8.6420072202041,4760946.38104553,0.0,1.0
2006-10-27,41.26,41.81,40.9,41.02,516300,8.60654641336281,8.72127255314346,8.53145294005184,8.55648409782216,2475155.18732636,0.0,1.0
2006-10-30,41.49,41.8,41.07,41.09,390000,8.65452279908926,8.71918662332926,8.56691374689313,8.57108560652152,1869669.81029882,0.0,1.0
2006-10-31,41.59,41.77,41.0836,41.55,515100,8.6753820972312,8.71292883388668,8.56975061144043,8.66703837797442,2469402.35714082,0.0,1.0
2006-11-01,41.31,41.99,41.22,41.61,402300,8.61697606243377,8.75881928979894,8.59820269410603,8.67955395685958,1928636.31970055,0.0,1.0
2006-11-02,41.43,41.65,41.06,41.31,395600,8.6420072202041,8.68789767611636,8.56482781707893,8.61697606243377,1896516.35116465,0.0,1.0
2006-11-03,41.51,41.88,41.29,41.59,349700,8.65869465871765,8.73587406184281,8.61280420280539,8.6753820972312,1676470.59656794,0.0,1.0
2006-11-06,41.99,42.23,41.65,41.65,498300,8.75881928979894,8.80888160533958,8.68789767611636,8.68789767611636,2388862.73454333,0.0,1.0
2006-11-07,41.6,42.07,41.49,41.99,326100,8.67746802704539,8.77550672831249,8.65452279908926,8.75881928979894,1563331.60291909,0.0,1.0
2006-11-08,41.81,42.01,41.49,41.6,355100,8.72127255314346,8.76299114942733,8.65452279908926,8.67746802704539,1702358.33240284,0.0,1.0
2006-11-09,41.99,42.34,41.71,41.81,393400,8.75881928979894,8.83182683329572,8.70041325500152,8.72127255314346,1885969.4958245,0.0,1.0
2006-11-10,42.08,42.2,41.89,41.96,359800,8.77759265812668,8.80262381589701,8.737959991657,8.75256150035636,1724890.25062952,0.0,1.0
2006-11-13,42.18,42.3,41.67,41.9,433500,8.79845195626862,8.82348311403894,8.69206953574474,8.7400459214712,2078209.90452445,0.0,1.0
2006-11-14,42.27,42.4,41.79,42.18,296600,8.81722532459636,8.84434241218088,8.71710069351507,8.79845195626862,1421907.86085802,0.0,1.0
2006-11-15,42.0,42.4,41.88,42.12,399200,8.76090521961313,8.84434241218088,8.73587406184281,8.78593637738346,1913774.84172125,0.0,1.0
2006-11-16,41.95,42.16,41.83,42.01,311400,8.75047557054216,8.79428009664023,8.72544441277184,8.76299114942733,1492859.43314629,0.0,1.0
2006-11-17,42.0,42.05,41.53,41.7,424700,8.76090521961313,8.7713348686841,8.66286651834603,8.69832732518732,2036022.48316387,0.0,1.0
2006-11-20,42.34,42.7,42.16,42.49,584900,8.83182683329572,8.90692030660669,8.79428009664023,8.86311578050862,2804025.31293276,0.0,1.0
2006-11-21,42.5,42.61,42.25,42.25,552700,8.86520171032281,8.88814693827894,8.81305346496797,8.81305346496797,2649657.70295425,0.0,1.0
2006-11-22,42.56,42.78,42.27,42.5,229700,8.87771728920798,8.92360774512023,8.81722532459636,8.86520171032281,1101187.57801446,0.0,1.0
2006-11-24,42.35,42.68,42.23,42.23,90000,8.83391276310991,8.9027484469783,8.80888160533958,8.80888160533958,431462.263915112,0.0,1.0
2006-11-27,41.59,42.4,41.45,42.22,304800,8.6753820972312,8.84434241218088,8.64617907983249,8.80679567552539,1461218.86712584,0.0,1.0
2006-11-28,41.17,41.68,41.03,41.6,619200,8.58777304503506,8.69415546555894,8.55857002763635,8.67746802704539,2968460.37573597,0.0,1.0
2006-11-29,42.1,42.13,41.27,41.35,394800,8.80262381589701,8.80889646944753,8.62908040099927,8.645807477134,1888196.10466408,0.1,1.0
2006-11-30,42.76,42.86,42.11,42.19,462000,8.94062219400845,8.96153103917686,8.80471470041384,8.82144177654857,2209591.18630903,0.0,1.0
2006-12-01,42.82,42.89,42.48,42.5,504500,8.9531675011095,8.96780369272738,8.88207742753693,8.88625919657061,2412854.44478984,0.0,1.0
2006-12-04,43.28,43.38,42.81,42.84,477500,9.04934818888414,9.07025703405254,8.95107661659266,8.95734927014318,2283722.49234321,0.0,1.0
2006-12-05,43.21,43.45,43.09,43.28,523100,9.03471199726626,9.08489322567043,9.00962138306418,9.04934818888414,2501812.01203085,0.0,1.0
2006-12-06,43.12,43.34,43.07,43.21,347200,9.0158940366147,9.06189349598518,9.0054396140305,9.03471199726626,1660541.25516558,0.0,1.0
2006-12-07,43.16,43.54,43.1,43.22,354500,9.02425757468206,9.10371118632199,9.01171226758102,9.0368028817831,1695454.70897522,0.0,1.0
2006-12-08,43.58,43.63,42.93,42.93,297700,9.11207472438935,9.12252914697355,8.97616723079474,8.97616723079474,1423799.34234675,0.0,1.0
2006-12-11,43.22,43.4,43.08,43.33,342100,9.0368028817831,9.07443880308622,9.00753049854734,9.05980261146834,1636149.66414788,0.0,1.0
2006-12-12,43.02,43.2,42.77,43.17,491900,8.9949851914463,9.03262111274942,8.9427130785253,9.0263484591989,2352592.86698141,0.0,1.0
2006-12-13,43.27,43.42,43.03,43.35,354400,9.0472573043673,9.0786205721199,8.99707607596314,9.06398438050202,1694976.44248468,0.0,1.0
2006-12-14,43.48,43.69,43.18,43.36,433900,9.09116587922095,9.13507445407459,9.02843934371574,9.06607526501886,2075198.30246642,0.0,1.0
2006-12-15,43.51,43.86,43.46,43.68,587800,9.09743853277146,9.17061949086087,9.08698411018726,9.13298356955775,2811250.43141223,0.0,1.0
2006-12-18,42.97,43.52,42.92,43.52,369900,8.9845307688621,9.09952941728831,8.9740763462779,9.09952941728831,1769107.74851885,0.0,1.0
2006-12-19,43.03,43.05,42.62,42.87,426400,8.99707607596314,9.00125784499682,8.91134981077269,8.9636219236937,2039328.31567569,0.0,1.0
2006-12-20,42.95,43.09,42.75,42.95,400500,8.98034899982842,9.00962138306418,8.93853130949162,8.98034899982842,1915457.29462504,0.0,1.0
2006-12-21,42.6,43.3,42.4,43.18,360600,8.90716804173901,9.05352995791782,8.86535035140221,9.02843934371574,1724628.96489835,0.0,1.0
2006-12-22,42.95,43.01,42.55,42.65,282500,8.98034899982842,8.99289430692946,8.89671361915481,8.91762246432321,1351102.8357842,0.0,1.0
2006-12-26,43.41,43.49,42.96,42.96,236500,9.07652968760306,9.09325676373779,8.98243988434526,8.98243988434526,1131100.25013439,0.0,1.0
2006-12-27,43.74,43.79,43.25,43.25,506800,9.14552887665879,9.15598329924299,9.04307553533362,9.04307553533362,2423854.57407233,0.0,1.0
2006-12-28,43.74,44.08,43.73,43.79,292400,9.14552887665879,9.21661895023135,9.14343799214195,9.15598329924299,1398451.21834797,0.0,1.0
2006-12-29,43.6,43.93,43.56,43.65,291000,9.11625649342303,9.18525568247875,9.10789295535567,9.12671091600723,1391755.48748036,0.0,1.0
2007-01-03,44.12,44.2,43.68,43.72,650000,9.22498248829871,9.24170956443344,9.13298356955775,9.14134710762511,3108732.18853002,0.0,1.0
2007-01-04,44.11,44.18,43.6,44.1,497600,9.22289160378187,9.23752779539975,9.11625649342303,9.22080071926503,2379854.05694237,0.0,1.0
2007-01-05,43.91,44.07,43.51,44.07,484900,9.18107391344507,9.21452806571451,9.09743853277146,9.21452806571451,2319114.2126434,0.0,1.0
2007-01-08,44.08,44.2,43.62,43.8,780100,9.21661895023135,9.24170956443344,9.12043826245671,9.15807418375983,3730956.89272657,0.0,1.0
2007-01-09,44.2,44.28,43.84,44.17,340800,9.24170956443344,9.25843664056816,9.16643772182719,9.23543691088292,1629932.19977082,0.0,1.0
2007-01-10,44.63,44.68,44.0,44.1,352700,9.33161759865756,9.34207202124176,9.19989187409663,9.22080071926503,1686845.91214545,0.0,1.0
2007-01-11,44.96,45.12,44.48,44.78,557500,9.40061678771329,9.43407093998273,9.30025433090496,9.36298086641016,2666335.68477767,0.0,1.0
2007-01-12,45.33,45.7,44.9,44.96,428600,9.47797951483637,9.55534224195946,9.38807148061225,9.40061678771329,2049850.17846764,0.0,1.0
2007-01-16,45.27,45.71,45.2,45.32,492300,9.46543420773533,9.5574331264763,9.45079801611745,9.47588863031953,2354505.93294359,0.0,1.0
2007-01-17,45.56,45.87,44.86,45.1,364900,9.5260698587237,9.59088727874574,9.37970794254488,9.42988917094905,1745194.4239917,0.0,1.0
2007-01-18,45.94,46.8,45.7,45.7,509800,9.60552347036362,9.78533953881187,9.55534224195946,9.55534224195946,2438202.56878862,0.0,1.0
2007-01-19,46.0,46.3,45.73,45.83,383500,9.61806877746466,9.68079531296986,9.56161489550998,9.58252374067838,1834151.99123271,0.0,1.0
2007-01-22,45.38,46.05,45.3,45.95,503200,9.48843393742057,9.62852320004886,9.47170686128585,9.60761435488046,2406636.98041278,0.0,1.0
2007-01-23,45.43,45.7,45.34,45.38,496300,9.49888836000477,9.55534224195946,9.48007039935321,9.48843393742057,2373636.59256531,0.0,1.0
2007-01-24,45.5,45.6,45.2,45.38,651300,9.51352455162265,9.53443339679106,9.45079801611745,9.48843393742057,3114949.65290708,0.0,1.0
2007-01-25,45.96,47.55,45.7,46.45,795800,9.6097052393973,9.94215587757488,9.55534224195946,9.71215858072247,3806044.73174183,0.0,1.0
2007-01-26,46.27,46.53,46.0,46.12,1171500,9.67452265941935,9.72888565685719,9.61806877746466,9.64315939166674,5602891.93671218,0.0,1.0
2007-01-29,46.43,46.58,45.88,46.15,740800,9.70797681168879,9.73934007944139,9.59297816326258,9.64943204521726,3542998.16194314,0.0,1.0
2007-01-30,45.83,46.42,45.78,46.39,670000,9.58252374067838,9.70588592717195,9.57206931809418,9.69961327362143,3204385.48663864,0.0,1.0
2007-01-31,46.32,46.49,45.8,45.83,613000,9.68497708200355,9.72052211878983,9.57625108712786,9.58252374067838,2931773.58702908,0.0,1.0
2007-02-01,46.56,46.99,46.32,46.34,597000,9.73515831040771,9.82506634463184,9.68497708200355,9.68915885103723,2855250.94854219,0.0,1.0
2007-02-02,46.72,46.87,46.23,46.72,442500,9.76861246267715,9.79997573042975,9.66615912135198,9.76861246267715,2116329.22065313,0.0,1.0
2007-02-05,46.36,49.2,46.04,46.59,519000,9.69334062007091,10.2871518228535,9.62643231553202,9.74143096395823,2482203.08591859,0.0,1.0
2007-02-06,46.54,46.8,46.35,46.35,401200,9.73097654137403,9.78533953881187,9.69124973555407,9.69124973555407,1918805.16005884,0.0,1.0
2007-02-07,46.25,46.58,45.89,45.89,360700,9.67034089038567,9.73934007944139,9.59506904777942,9.59506904777942,1725107.23138889,0.0,1.0
2007-02-08,46.03,46.27,45.96,46.26,399000,9.62434143101518,9.67452265941935,9.6097052393973,9.6724317749025,1908283.29726689,0.0,1.0
2007-02-09,45.67,46.23,45.61,45.9,323600,9.54906958840894,9.66615912135198,9.5365242813079,9.59715993229626,1547670.36339741,0.0,1.0
2007-02-12,45.58,46.17,45.41,45.67,340500,9.53025162775737,9.65361381425094,9.49470659097109,9.54906958840894,1628497.40029919,0.0,1.0
2007-02-13,46.61,47.04,45.7,46.0,561900,9.74561273299191,9.83552076721604,9.55534224195946,9.61806877746466,2687379.41036157,0.0,1.0
2007-02-14,46.77,47.11,46.62,46.7,746600,9.77906688526135,9.85015695883392,9.74770361750875,9.76443069364347,3570737.61839464,0.0,1.0
2007-02-15,46.72,47.0,46.5,46.63,343600,9.76861246267715,9.82715722914868,9.72261300330667,9.74979450202559,1643323.66150602,0.0,1.0
2007-02-16,46.6,46.88,46.53,46.58,276800,9.74352184847507,9.80206661494659,9.72888565685719,9.73934007944139,1323841.64582325,0.0,1.0
2007-02-20,46.92,47.09,46.45,46.69,458900,9.81043015301396,9.84597518980024,9.71215858072247,9.76233980912663,2194764.92510219,0.0,1.0
2007-02-21,47.28,47.33,46.7,46.77,385200,9.8857019956202,9.8961564182044,9.76443069364347,9.77906688526135,1842282.52157195,0.0,1.0
2007-02-22,46.93,47.59,46.59,47.26,291600,9.81252103753079,9.95051941564225,9.74143096395823,9.88152022658652,1394625.08642362,0.0,1.0
2007-02-23,47.2,47.31,46.28,46.77,491800,9.86897491948548,9.89197464917072,9.67661354393619,9.77906688526135,2352114.60049087,0.0,1.0
2007-02-26,47.09,47.91,47.0,47.21,566400,9.84597518980024,10.0174277201811,9.82715722914868,9.87106580400232,2708901.40243601,0.0,1.0
2007-02-27,45.59,46.91,45.28,46.84,652700,9.55325135744262,9.82985350247057,9.48829176277696,9.8151852069009,3114813.15487608,0.1,1.0
2007-02-28,46.32,46.62,45.33,45.551,823700,9.70622072552626,9.76908484939625,9.49876911675529,9.54507902133952,3930858.88719385,0.0,1.0
2007-03-01,45.98,46.36,44.67,45.01,746600,9.6349747184736,9.71460260870892,9.36046804424132,9.43171405129397,3562922.4780611,0.0,1.0
2007-03-02,45.54,46.11,45.53,45.92,480900,9.54277400346429,9.66221583881727,9.54067853266862,9.62240189369961,2294949.66474629,0.0,1.0
2007-03-05,45.02,45.86,44.87,45.39,633400,9.43380952208964,9.60982906892561,9.40237746015464,9.51134194152929,3022709.74766126,0.0,1.0
2007-03-06,45.35,45.55,44.88,45.2,675300,9.50296005834663,9.54486947425995,9.40447293095031,9.47152799641163,3222664.81306544,0.0,1.0
2007-03-07,45.1,45.56,45.05,45.25,814400,9.45057328845497,9.54696494505562,9.44009593447664,9.48200535038997,3886477.4526292,0.0,1.0
2007-03-08,45.76,46.07,45.33,45.36,466300,9.58887436096894,9.6538339556346,9.49876911675529,9.50505552914229,2225275.58467706,0.0,1.0
2007-03-09,45.9,46.0,45.79,45.93,445200,9.61821095210827,9.63916566006494,9.59516077335594,9.62449736449527,2124582.22238521,0.0,1.0
2007-03-12,45.95,46.15,45.63,45.85,524200,9.62868830608661,9.67059772199993,9.56163324062528,9.60773359812994,2501585.80632149,0.0,1.0
2007-03-13,45.02,46.1,45.01,45.75,371200,9.43380952208964,9.6601203680216,9.43171405129397,9.58677889017328,1771439.62477402,0.0,1.0
2007-03-14,45.56,45.67,44.56,45.09,425400,9.54696494505562,9.57001512380795,9.33741786548899,9.4484778176593,2030092.71653789,0.0,1.0
2007-03-15,45.52,46.13,45.34,45.52,450400,9.53858306187296,9.6664067804086,9.50086458755096,9.53858306187296,2149397.6481633,0.0,1.0
2007-03-16,45.22,45.99,44.97,45.51,705900,9.47571893800296,9.63707018926927,9.42333216811131,9.53648759107729,3368694.04937494,0.0,1.0
2007-03-19,45.95,46.01,45.23,45.35,361000,9.62868830608661,9.6412611308606,9.47781440879863,9.50296005834663,1722763.21267085,0.0,1.0
2007-03-20,45.89,46.25,45.74,46.01,438600,9.61611548131261,9.69155242995659,9.58468341937761,9.6412611308606,2093085.72043611,0.0,1.0
2007-03-21,46.09,46.17,45.54,45.8901,565600,9.65802489722593,9.67478866359126,9.54277400346429,9.61613643602056,2699154.77309317,0.0,1.0
2007-03-22,45.98,46.2,45.72,46.0,427400,9.6349747184736,9.68107507597826,9.58049247778628,9.63916566006494,2039637.11106793,0.0,1.0
2007-03-23,46.0,46.15,45.69,45.91,386500,9.63916566006494,9.67059772199993,9.57420606539928,9.62030642290394,1844454.24292876,0.0,1.0
2007-03-26,45.99,46.1,45.25,45.92,591800,9.63707018926927,9.6601203680216,9.48200535038997,9.62240189369961,2824186.34143659,0.0,1.0
2007-03-27,46.0,46.0,45.49,45.91,700800,9.63916566006494,9.63916566006494,9.53229664948596,9.62030642290394,3344355.84332335,0.0,1.0
2007-03-28,45.96,46.25,45.7,45.98,578000,9.63078377688227,9.69155242995659,9.57630153619495,9.6349747184736,2758330.01917937,0.0,1.0
2007-03-29,46.18,46.46,45.77,46.05,561000,9.67688413438693,9.73555731666559,9.59096983176461,9.64964301404327,2677202.66567409,0.0,1.0
2007-03-30,45.85,46.45,45.56,46.18,659100,9.60773359812994,9.73346184586992,9.54696494505562,9.67688413438693,3145355.21737218,0.0,1.0
2007-04-02,46.9,47.02,45.85,45.85,580500,9.8277580316749,9.8529036812229,9.60773359812994,9.60773359812994,2770260.51234191,0.0,1.0
2007-04-03,47.3,47.64,47.17,47.35,952500,9.91157686350155,9.98282287055421,9.88433574315789,9.92205421747989,4545517.89492794,0.0,1.0
2007-04-04,47.6,47.7,47.31,47.44,659600,9.97444098737154,9.99539569532821,9.91367233429722,9.94091345464088,3147741.31600469,0.0,1.0
2007-04-05,48.02,48.1,47.42,47.64,677800,10.0624507607895,10.0792145271549,9.93672251304955,9.98282287055421,3234595.30622799,0.0,1.0
2007-04-09,48.25,48.58,48.08,48.14,571200,10.1106465890899,10.1797971253468,10.0750235855635,10.0875964103375,2725879.07777724,0.0,1.0
2007-04-10,48.68,49.01,48.06,48.4,710200,10.2007518333035,10.2699023695605,10.0708326439722,10.1420786510248,3389214.49761451,0.0,1.0
2007-04-11,48.7,48.88,48.44,48.68,741900,10.2049427748948,10.2426612492168,10.1504605342075,10.2007518333035,3540493.15091553,0.0,1.0
2007-04-12,48.61,48.91,48.39,48.6,522900,10.1860835377338,10.2489476616038,10.1399831802292,10.1839880669382,2495381.94987698,0.0,1.0
2007-04-13,48.84,48.9,48.31,48.56,447700,10.2342793660342,10.2468521908082,10.1232194138639,10.1756061837555,2136512.71554775,0.0,1.0
2007-04-16,49.51,49.59,48.86,48.92,592600,10.3746759093438,10.3914396757091,10.2384703076255,10.2510431323995,2828004.0992486,0.0,1.0
2007-04-17,49.43,49.77,49.28,49.44,506600,10.3579121429785,10.4291581500311,10.3264800810435,10.3600076137741,2417595.1344572,0.0,1.0
2007-04-18,48.66,49.34,48.64,49.28,662900,10.1965608917122,10.3390529058175,10.1923699501208,10.3264800810435,3163489.56697923,0.0,1.0
2007-04-19,49.12,49.28,48.36,48.61,1006100,10.2929525483128,10.3264800810435,10.1336967678422,10.1860835377338,4801307.66833281,0.0,1.0
2007-04-20,49.93,49.93,49.35,49.6,732000,10.4626856827618,10.4626856827618,10.3411483766131,10.3935351465048,3493248.39799186,0.0,1.0
2007-04-23,49.07,50.78,48.95,50.78,668500,10.2824751943345,10.6408007003934,10.2573295447865,10.6408007003934,3190213.87166333,0.0,1.0
2007-04-24,48.98,49.44,48.81,49.15,588600,10.2636159571735,10.3600076137741,10.2279929536472,10.2992389606998,2808915.31018854,0.0,1.0
2007-04-25,49.32,49.45,48.83,49.15,572600,10.3348619642261,10.3621030845698,10.2321838952385,10.2992389606998,2732560.15394829,0.0,1.0
2007-04-26,51.25,53.89,50.52,52.73,2711700,10.7392878277897,11.2924921178456,10.5863184597061,11.0494175055483,12940767.3235445,0.0,1.0
2007-04-27,50.83,52.12,50.82,52.12,934300,10.6512780543718,10.9215937870127,10.6491825835761,10.9215937870127,4458663.90470462,0.0,1.0
2007-04-30,50.69,51.23,50.69,51.1,957100,10.6219414632324,10.7350968861984,10.6219414632324,10.7078557658547,4567470.00234702,0.0,1.0
2007-05-01,51.27,51.35,50.43,50.75,944700,10.7434787693811,10.7602425357464,10.5674592225451,10.6345142880064,4508294.7562608,0.0,1.0
2007-05-02,51.51,51.65,51.22,51.23,619600,10.7937700684771,10.8231066596164,10.7330014154027,10.7350968861984,2956853.42540403,0.0,1.0
2007-05-03,51.54,52.0,51.4,51.51,870900,10.8000564808641,10.8964481374647,10.7707198897247,10.7937700684771,4156106.5981026,0.0,1.0
2007-05-04,51.84,51.88,51.29,51.45,849900,10.8629206047341,10.8713024879167,10.7476697109724,10.7811972437031,4055890.45553725,0.0,1.0
2007-05-07,51.87,52.08,51.76,51.93,676000,10.869207017121,10.91321190383,10.8461568383687,10.881779841895,3226005.35115097,0.0,1.0
2007-05-08,51.89,51.96,51.47,51.93,499000,10.8733979587124,10.888066254282,10.7853881852944,10.881779841895,2381326.43524308,0.0,1.0
2007-05-09,52.89,52.99,51.5,51.72,1023800,11.082945038279,11.1038997462357,10.7916745976814,10.8377749551861,4885775.55992359,0.0,1.0
2007-05-10,51.91,52.89,51.89,52.89,586100,10.8775889003037,11.082945038279,10.8733979587124,11.082945038279,2796984.817026,0.0,1.0
2007-05-11,53.04,53.13,52.0,52.0,1293600,11.114377100214,11.133236337375,10.8964481374647,10.8964481374647,6173314.38202496,0.0,1.0
2007-05-14,52.77,53.24,52.69,52.98,691200,11.057799388731,11.1562865161273,11.0410356223657,11.10180427544,3298542.7495792,0.0,1.0
2007-05-15,53.99,54.2,52.85,52.85,1606600,11.3134468258023,11.3574517125113,11.0745631550963,11.0745631550963,7667012.12597503,0.0,1.0
2007-05-16,54.2,54.37,53.9,54.0,1308700,11.3574517125113,11.3930747160376,11.2945875886413,11.315542296598,6245374.5607267,0.0,1.0
2007-05-17,54.38,54.86,54.1,54.17,1097400,11.3951701868333,11.4957527850253,11.3364970045546,11.3511653001243,5237009.27862878,0.0,1.0
2007-05-18,54.98,54.98,54.31,54.31,1180400,11.5208984345733,11.5208984345733,11.3805018912636,11.3805018912636,5633101.65162511,0.0,1.0
2007-05-21,54.99,55.51,54.74,54.94,873100,11.5229939053689,11.6319583867436,11.4706071354773,11.5125165513906,4166605.43208566,0.0,1.0
2007-05-22,54.93,55.01,54.34,54.74,589100,11.5104210805949,11.5271848469603,11.3867883036506,11.4706071354773,2811301.40882105,0.0,1.0
2007-05-23,54.75,55.3,54.56,55.15,780900,11.4727026062729,11.5879535000346,11.4328886611553,11.5565214380996,3726608.84425117,0.0,1.0
2007-05-24,53.92,54.77,53.79,54.7,691000,11.2987785302326,11.4768935478643,11.271537409889,11.4622252522946,3297588.31012621,0.0,1.0
2007-05-25,54.27,54.6,53.92,54.1,474300,11.372120008081,11.4412705443379,11.2987785302326,11.3364970045546,2263453.16279718,0.0,1.0
2007-05-29,54.37,54.59,54.14,54.38,630500,11.3930747160376,11.4391750735423,11.3448788877373,11.3951701868333,3008870.37559272,0.0,1.0
2007-05-30,54.74,54.76,54.21,54.25,637500,11.4915618434339,11.4957604411115,11.3802990049791,11.3886962003341,3036728.20765782,0.1,1.0
2007-05-31,55.36,55.63,54.73,54.73,902500,11.6217183714378,11.6783994400846,11.4894625445952,11.4894625445952,4299054.4429979,0.0,1.0
2007-06-01,55.64,55.75,55.01,55.6416,561600,11.6804987389234,11.7035910261498,11.5482429120808,11.6808346267376,2675178.91987548,0.0,1.0
2007-06-04,55.07,55.6,54.87,55.6,545000,11.5608387051134,11.6721015435683,11.518852728338,11.6721015435683,2596104.89909569,0.0,1.0
2007-06-05,55.0,55.29,54.77,54.925,915700,11.546143613242,11.6070232795664,11.4978597399503,11.5303988719512,4361932.58000353,0.0,1.0
2007-06-06,54.02,54.9,53.9,54.9,691000,11.3404123270424,11.5251506248543,11.3152207409771,11.5251506248543,3291575.20233968,0.0,1.0
2007-06-07,52.83,54.08,52.6,53.92,770300,11.0905957652286,11.353008120075,11.0423118919369,11.3194193386547,3669320.37389618,0.0,1.0
2007-06-08,53.56,53.56,52.4,52.646,529200,11.2438445804589,11.2438445804589,11.0003259151615,11.0519686665952,2520841.67449806,0.0,1.0
2007-06-11,53.23,53.77,52.97,53.56,309200,11.1745677187795,11.2879298560731,11.1199859489714,11.2438445804589,1472872.72440438,0.0,1.0
2007-06-12,53.12,53.73,52.53,53.03,649200,11.151475431553,11.279532660718,11.0276168000655,11.132581742004,3092461.10182188,0.0,1.0
2007-06-13,53.98,54.02,53.24,53.26,465500,11.3320151316873,11.3404123270424,11.1766670176182,11.1808656152958,2217407.02849367,0.0,1.0
2007-06-14,54.66,55.03,53.9,53.99,969400,11.4747674527238,11.5524415097583,11.3152207409771,11.3341144305261,4617732.27373093,0.0,1.0
2007-06-15,54.7,55.21,54.48,55.1,860200,11.4831646480789,11.5902288888562,11.4369800736259,11.5671366016297,4097558.59486625,0.0,1.0
2007-06-18,54.5,54.97,54.41,54.91,369900,11.4411786713034,11.5398457167257,11.4222849817545,11.527249923693,1762016.88472569,0.0,1.0
2007-06-19,54.72,54.89,54.17,54.29,541900,11.4873632457564,11.5230513260155,11.371901809624,11.3970933956892,2581338.06388983,0.0,1.0
2007-06-20,54.01,54.97,54.01,54.8,479000,11.3383130282036,11.5398457167257,11.3383130282036,11.5041576364666,2281714.2140676,0.0,1.0
2007-06-21,54.25,54.37,52.81,54.01,1054200,11.3886962003341,11.4138877863994,11.0863971675511,11.3383130282036,5021676.6690398,0.0,1.0
2007-06-22,54.02,54.3,53.5,53.95,959300,11.3404123270424,11.399192694528,11.2312487874263,11.325717235171,4569620.97193119,0.0,1.0
2007-06-25,53.56,54.47,53.54,53.9,740400,11.2438445804589,11.4348807747871,11.2396459827814,11.3152207409771,3526891.866588,0.0,1.0
2007-06-26,52.6,53.55,52.4,53.42,896700,11.0423118919369,11.2417452816202,11.0003259151615,11.2144543967161,4271426.17067726,0.0,1.0
2007-06-27,52.95,53.0,51.84,52.52,624200,11.1157873512939,11.1262838454877,10.8827651801903,11.0255175012267,2973373.72112941,0.0,1.0
2007-06-28,52.86,53.46,52.5,52.65,591600,11.0968936617449,11.2228515920712,11.0213189035492,11.0528083861307,2818083.77670646,0.0,1.0
2007-06-29,53.17,53.35,52.75,53.1,445300,11.1619719257468,11.1997593048447,11.0738013745185,11.1472768338754,2121184.42489416,0.0,1.0
2007-07-02,53.49,53.82,53.29,53.57,645000,11.2291494885875,11.298426350267,11.1871635118121,11.2459438792977,3072454.42186555,0.0,1.0
2007-07-03,53.46,53.93,53.41,53.74,246600,11.2228515920712,11.3215186374935,11.2123550978774,11.2816319595568,1174677.92315046,0.0,1.0
2007-07-05,54.07,54.08,53.45,53.55,506400,11.3509088212363,11.353008120075,11.2207522932324,11.2417452816202,2412233.98330652,0.0,1.0
2007-07-06,54.29,54.45,53.64,54.06,365000,11.3970933956892,11.4306821771096,11.2606389711691,11.3488095223975,1738675.75810997,0.0,1.0
2007-07-09,52.97,53.4,52.55,53.0,756000,11.1199859489714,11.2102557990386,11.031815397743,11.1262838454877,3601202.39214009,0.0,1.0
2007-07-10,52.43,53.11,52.35,52.96,830200,11.0066238116778,11.1493761327142,10.9898294209676,11.1178866501327,3954653.7380353,0.0,1.0
2007-07-11,53.28,53.3,52.2,52.35,636900,11.1850642129733,11.1892628106509,10.958339938386,10.9898294209676,3033870.1105212,0.0,1.0
2007-07-12,54.92,54.92,53.28,53.54,781500,11.5293492225318,11.5293492225318,11.1850642129733,11.2396459827814,3722671.5204464,0.0,1.0
2007-07-13,54.4,55.15,54.3,55.14,592900,11.4201856829157,11.5776330958236,11.399192694528,11.5755337969848,2824276.32050246,0.0,1.0
2007-07-16,53.34,54.2,52.78,53.92,777400,11.197660006006,11.3781997061403,11.0800992710348,11.3194193386547,3703141.19001282,0.0,1.0
2007-07-17,53.24,53.75,53.24,53.4,750700,11.1766670176182,11.2837312583956,11.1766670176182,11.2102557990386,3575955.8674333,0.0,1.0
2007-07-18,53.67,54.08,53.2,53.2,968100,11.2669368676854,11.353008120075,11.1682698222632,11.1682698222632,4611539.72993494,0.0,1.0
2007-07-19,53.98,54.14,53.47,53.93,773400,11.3320151316873,11.3656039131077,11.22495089091,11.3215186374935,3684087.20910204,0.0,1.0
2007-07-20,53.14,53.88,52.84,53.88,615800,11.1556740292305,11.3110221432996,11.0926950640674,11.3110221432996,2933360.36121676,0.0,1.0
2007-07-23,53.44,53.57,52.82,53.29,533900,11.2186529943937,11.2459438792977,11.0884964663899,11.1871635118121,2543230.10206823,0.0,1.0
2007-07-24,52.15,53.1,51.87,52.99,872700,10.9478434441922,11.1472768338754,10.8890630767066,11.124184546649,4157102.28521249,0.0,1.0
2007-07-25,51.0,52.45,50.42,52.29,1062800,10.7064240777335,11.0108224093553,10.5846647450847,10.977233627935,5062642.72799798,0.0,1.0
2007-07-26,50.29,51.0,49.59,51.0,1751200,10.5573738601807,10.7064240777335,10.4104229414667,10.7064240777335,8341832.84274567,0.0,1.0
2007-07-27,50.92,52.66,50.21,50.67,2317900,10.6896296870233,11.0549076849695,10.5405794694706,10.637147216054,11041305.5882824,0.0,1.0
2007-07-30,51.67,52.13,50.37,51.01,1267400,10.8470770999312,10.9436448465146,10.5741682508909,10.7085233765723,6037253.85158508,0.0,1.0
2007-07-31,51.27,52.55,51.21,52.1,979900,10.7631051463803,11.031815397743,10.7505093533477,10.9373469499983,4667748.97362179,0.0,1.0
2007-08-01,51.91,52.03,50.33,50.97,1439900,10.8974602720617,10.9226518581269,10.5657710555358,10.7001261812172,6858956.77836308,0.0,1.0
2007-08-02,51.81,52.25,51.33,52.15,1145500,10.876467283674,10.9688364325799,10.7757009394129,10.9478434441922,5456583.78332864,0.0,1.0
2007-08-03,50.59,52.24,50.59,51.96,1175900,10.6203528253439,10.9667371337411,10.6203528253439,10.9079567662555,5601394.03825067,0.0,1.0
2007-08-06,51.25,51.42,50.2,50.8,967700,10.7589065487028,10.7945946289619,10.5384801706318,10.6644381009581,4609634.33184385,0.0,1.0
2007-08-07,50.71,51.41,50.18,50.64,1292400,10.6455444114091,10.7924953301231,10.5342815729542,10.6308493195377,6156341.23227758,0.0,1.0
2007-08-08,50.84,51.14,49.67,50.85,1252500,10.6728352963131,10.7358142614763,10.4272173321769,10.6749345951519,5966277.77269242,0.0,1.0
2007-08-09,48.5,51.05,47.34,49.62,1974800,10.1815993680407,10.7169205719273,9.9380807027432,10.416720837983,9406950.37565901,0.0,1.0
2007-08-10,51.93,52.37,47.8,48.25,1490500,10.9016588697392,10.9940280186451,10.0346484493267,10.1291168970714,7099989.63688465,0.0,1.0
2007-08-13,51.24,52.16,51.03,52.0,971100,10.756807249864,10.9499427430309,10.7127219742498,10.9163539616106,4625830.21561803,0.0,1.0
2007-08-14,49.95,51.61,49.93,50.97,756400,10.4859976996625,10.8344813068985,10.481799101985,10.7001261812172,3603107.79023116,0.0,1.0
2007-08-15,48.54,50.45,48.44,49.97,744700,10.1899965633957,10.5909626416011,10.169003575008,10.49019629734,3547374.89606711,0.0,1.0
2007-08-16,48.6,48.91,46.75,48.1,1151400,10.2025923564284,10.2676706204303,9.81422207125569,10.0976274144898,5484688.40517207,0.0,1.0
2007-08-17,50.54,50.88,49.0,50.06,959100,10.60985633115,10.6812324916682,10.2865643099792,10.509089986889,4568668.27288565,0.0,1.0
2007-08-20,50.69,51.9,49.91,50.55,800300,10.6413458137316,10.8953609732229,10.4776005043074,10.6119556299888,3812225.23072712,0.0,1.0
2007-08-21,50.8,51.21,49.83,50.04,826600,10.6644381009581,10.7505093533477,10.4608061135972,10.5048913892114,3937505.15521558,0.0,1.0
2007-08-22,52.27,52.73,51.25,51.26,663300,10.9730350302574,11.0696027768409,10.7589065487028,10.7610058475415,3159626.38453244,0.0,1.0
2007-08-23,53.26,53.69,52.15,52.71,1401700,11.1808656152958,11.271135465363,10.9478434441922,11.0654041791634,6676991.26066501,0.0,1.0
2007-08-24,52.8,53.77,52.65,53.62,839100,11.0842978687123,11.2879298560731,11.0528083861307,11.2564403734916,3997048.84556183,0.0,1.0
2007-08-27,52.4,53.4,52.0,52.86,515000,11.0003259151615,11.2102557990386,10.9163539616106,11.0968936617449,2453200.04226473,0.0,1.0
2007-08-28,50.8,51.95,50.78,51.64,580200,10.6644381009581,10.9058574674168,10.6602395032805,10.8407792034148,2763779.93111067,0.0,1.0
2007-08-29,51.68,51.68,50.69,51.2,569300,10.8491763987699,10.8491763987699,10.6413458137316,10.7484100545089,2711857.83312878,0.0,1.0
2007-08-30,51.55,52.1,50.94,51.3,490500,10.8428785022536,10.9585639178936,10.7145728594529,10.7902942224173,2331970.70268238,0.1,1.0
2007-08-31,52.38,52.8,51.77,52.17,383500,11.0174583113103,11.1057999014353,10.8891526685096,10.9732875162477,1823263.53614412,0.0,1.0
2007-09-04,52.54,52.9,51.9,52.6,7201700,11.0511122504055,11.1268336133699,10.9164964940245,11.0637324775662,34238844.8715754,0.0,1.0
2007-09-05,52.93,53.05,52.23,52.35,7247900,11.1331437269502,11.1583841812717,10.9859077434085,11.0111481977299,34458492.2649778,0.0,1.0
2007-09-06,52.84,53.34,52.16,52.91,804500,11.1142133862091,11.2193819458818,10.9711841450543,11.1289369845633,3824812.29420587,0.0,1.0
2007-09-07,52.02,52.93,51.82,52.21,886200,10.9417369483459,11.1331437269502,10.8996695244769,10.9817010010216,4213236.36435704,0.0,1.0
2007-09-10,51.86,52.77,51.32,52.5,913100,10.9080830092507,11.099489787855,10.7945009648042,11.0426987656317,4341126.29687925,0.0,1.0
2007-09-11,51.93,52.69,51.51,52.2,789800,10.9228066076049,11.0826628183073,10.8344650174798,10.9795976298281,3754924.48721414,0.0,1.0
2007-09-12,51.66,52.13,51.3,51.85,787700,10.8660155853816,10.9648740314739,10.7902942224173,10.9059796380572,3744940.51478677,0.0,1.0
2007-09-13,52.0,52.35,51.76,52.18,526500,10.937530205959,11.0111481977299,10.8870492973161,10.9753908874412,2503124.51572329,0.0,1.0
2007-09-14,51.93,52.06,51.27,51.7,437400,10.9228066076049,10.9501504331198,10.7839841088369,10.8744290701554,2079518.82844703,0.0,1.0
2007-09-17,51.93,52.32,51.75,51.78,505700,10.9228066076049,11.0048380841495,10.8849459261227,10.8912560397031,2404235.64596631,0.0,1.0
2007-09-18,54.48,54.72,51.45,51.81,1635900,11.4591662619355,11.5096471705784,10.8218447903191,10.8975661532834,7777514.52093397,0.0,1.0
2007-09-19,54.69,55.87,54.44,54.49,930000,11.5033370569981,11.7515348578256,11.4507527771617,11.461269633129,4421473.50355679,0.0,1.0
2007-09-20,54.66,55.38,53.75,54.49,992700,11.4970269434177,11.6484696693464,11.3056201648134,11.461269633129,4719566.39460305,0.0,1.0
2007-09-21,54.72,55.36,54.44,55.27,1008400,11.5096471705784,11.6442629269595,11.4507527771617,11.6253325862184,4794208.47417923,0.0,1.0
2007-09-24,54.4,55.59,54.29,54.73,771100,11.4423392923879,11.6926404644089,11.4192022092599,11.5117505417719,3666019.58988457,0.0,1.0
2007-09-25,54.44,54.59,53.77,54.35,721600,11.4507527771617,11.4823033450635,11.3098269072003,11.4318224364206,3430683.09695333,0.0,1.0
2007-09-26,54.9,55.39,54.49,54.91,751500,11.5475078520606,11.6505730405398,11.461269633129,11.549611223254,3572835.84722896,0.0,1.0
2007-09-27,55.19,55.43,54.7,54.9,881800,11.6085056166707,11.6589865253136,11.5054404281915,11.5475078520606,4192317.56498538,0.0,1.0
2007-09-28,53.75,55.13,53.55,55.13,1195500,11.3056201648134,11.59588538951,11.2635527409443,11.59588538951,5683732.87473351,0.0,1.0
2007-10-01,54.79,55.11,53.59,53.59,820700,11.5243707689326,11.5916786471231,11.2719662257182,11.2719662257182,3901831.51007426,0.0,1.0
2007-10-02,55.0,55.31,54.71,54.89,780200,11.5685415639951,11.6337460709922,11.507543799385,11.5454044808671,3709283.47040325,0.0,1.0
2007-10-03,55.0,55.22,54.56,54.57,806400,11.5685415639951,11.6148157302511,11.4759932314832,11.4780966026766,3833845.41211636,0.0,1.0
2007-10-04,54.86,55.59,54.74,55.09,742400,11.5390943672868,11.6926404644089,11.5138539129653,11.5874719047362,3529571.96671028,0.0,1.0
2007-10-05,55.71,56.0,55.21,55.3,659400,11.7178809187303,11.7788786833405,11.6127123590577,11.6316426997987,3134967.34219932,0.0,1.0
2007-10-08,55.58,56.05,55.41,55.7,724100,11.6905370932154,11.7893955393078,11.6547797829267,11.7157775475369,3442568.77841451,0.0,1.0
2007-10-09,55.75,55.88,55.12,55.85,614600,11.7262944035042,11.753638229019,11.5937820183166,11.7473281154387,2921975.93041505,0.0,1.0
2007-10-10,53.37,55.27,52.63,55.24,1605400,11.2256920594622,11.6253325862184,11.0700425911466,11.619022472638,7632509.20710761,0.0,1.0
2007-10-11,52.65,53.83,52.36,53.38,1106800,11.0742493335335,11.322447134361,11.0132515689234,11.2277954306556,5262028.89649105,0.0,1.0
2007-10-12,52.19,52.88,51.42,52.58,1223300,10.9774942586346,11.122626870983,10.8155346767387,11.0595257351793,5815901.65258178,0.0,1.0
2007-10-15,52.55,52.82,51.81,52.02,1082200,11.053215621599,11.1100066438222,10.8975661532834,10.9417369483459,5145073.79091308,0.0,1.0
2007-10-16,52.69,52.85,52.15,52.63,1009300,11.0826628183073,11.1163167574026,10.9690807738608,11.0700425911466,4798487.31950526,0.0,1.0
2007-10-17,53.95,54.08,53.08,53.23,1216200,11.3476875886825,11.3750314141974,11.164694294852,11.1962448627538,5782146.31723202,0.0,1.0
2007-10-18,54.14,54.44,53.33,53.63,707900,11.3876516413581,11.4507527771617,11.2172785746884,11.280379710492,3365549.56254609,0.0,1.0
2007-10-19,52.84,54.04,52.79,53.34,1249800,11.1142133862091,11.3666179294236,11.1036965302419,11.2193819458818,5941889.87607022,0.0,1.0
2007-10-22,53.73,53.84,52.5,52.75,767000,11.3014134224265,11.3245505055545,11.0426987656317,11.0952830454681,3646527.07228825,0.0,1.0
2007-10-23,53.35,54.15,52.73,53.85,1199300,11.2214853170753,11.3897550125516,11.0910763030811,11.326653876748,5701799.11055447,0.0,1.0
2007-10-24,53.05,53.63,51.57,53.35,1003700,11.1583841812717,11.280379710492,10.8470852446405,11.2214853170753,4771863.3930322,0.0,1.0
2007-10-25,50.65,53.03,49.9,52.9,1470800,10.6535750948428,11.1541774388848,10.4958222553338,11.1268336133699,6992584.11723799,0.0,1.0
2007-10-26,49.69,51.24,49.226,50.85,1141200,10.4516514602712,10.7776739952566,10.354055036895,10.6956425187119,5425575.87339681,0.0,1.0
2007-10-29,49.89,50.09,49.22,49.6,882000,10.4937188841403,10.5357863080094,10.3527930141789,10.4327211195302,4193268.41950226,0.0,1.0
2007-10-30,49.85,50.35,49.24,49.62,928200,10.4853053993665,10.5904739590392,10.3569997565658,10.4369278619171,4412915.81290475,0.0,1.0
2007-10-31,49.58,50.16,49.39,49.97,1390000,10.4285143771432,10.5505099063636,10.3885503244676,10.5105458536879,6608438.89241288,0.0,1.0
2007-11-01,48.54,49.35,48.43,49.33,1309300,10.2097637730241,10.3801368396938,10.1866266898961,10.3759300973069,6224769.09484613,0.0,1.0
2007-11-02,48.76,48.96,47.72,48.41,925900,10.25603793928,10.2981053631491,10.0372873351609,10.1824199475092,4401980.98596049,0.0,1.0
2007-11-05,47.86,48.76,47.68,48.76,1411800,10.0667345318692,10.25603793928,10.028873850387,10.25603793928,6712082.0347543,0.0,1.0
2007-11-06,47.67,47.96,47.47,47.61,1205200,10.0267704791936,10.0877682438038,9.98470305532452,10.0141502520329,5729849.31880285,0.0,1.0
2007-11-07,46.53,47.47,46.53,47.13,1212800,9.78698616313988,9.98470305532452,9.78698616313988,9.9131884347471,5765981.79044482,0.0,1.0
2007-11-08,47.49,47.7,46.45,46.81,1656500,9.98890979771143,10.033080592774,9.77015919359225,9.84588055655658,7875452.53617402,0.0,1.0
2007-11-09,46.15,47.14,46.0,46.77,1139800,9.70705805778864,9.91529180594055,9.67550748988683,9.83746707178277,5418919.89177854,0.0,1.0
2007-11-12,46.01,46.59,45.96,45.98,1351900,9.67761086108029,9.7996063903006,9.66709400511302,9.67130074749993,6427301.10694456,0.0,1.0
2007-11-13,46.99,46.99,46.16,46.3,923100,9.88374123803875,9.88374123803875,9.70916142898209,9.73860862569044,4388669.02272396,0.0,1.0
2007-11-14,46.43,47.25,46.3,47.0,880700,9.76595245120534,9.93842888906854,9.73860862569044,9.8858446092322,4187087.86514245,0.0,1.0
2007-11-15,45.99,46.61,45.68,46.15,1167000,9.67340411869338,9.80381313268751,9.60819961169632,9.70705805778864,5548236.10607611,0.0,1.0
2007-11-16,45.73,46.55,45.45,46.54,1294000,9.61871646766359,9.79119290552678,9.55982207424688,9.78908953433333,6152028.72430376,0.0,1.0
2007-11-19,44.55,45.53,44.22,45.53,1136400,9.37051866683605,9.57664904379451,9.30110741745208,9.57664904379451,5402755.36499134,0.0,1.0
2007-11-20,45.03,45.13,44.29,44.77,1020500,9.47148048412183,9.49251419605637,9.31583101580626,9.41679283309204,4851735.17245131,0.0,1.0
2007-11-21,44.37,45.04,43.99,44.57,772300,9.33265798535389,9.47358385531528,9.25272988000265,9.37472540922296,3671724.71698593,0.0,1.0
2007-11-23,45.47,45.54,44.41,44.75,354100,9.56402881663379,9.57875241498797,9.3410714701277,9.41258609070513,1683487.92216071,0.0,1.0
2007-11-26,44.38,46.05,44.38,45.32,1303500,9.33476135654734,9.6860243458541,9.33476135654734,9.53247824873199,6197194.31385623,0.0,1.0
2007-11-27,45.54,45.72,44.39,44.52,1349800,9.57875241498797,9.61661309647013,9.3368647277408,9.36420855325569,6417317.13451717,0.0,1.0
2007-11-28,46.49,46.49,45.6,45.79,1473300,9.77857267836606,9.77857267836606,9.59137264214869,9.63133669482431,7004469.79869918,0.0,1.0
2007-11-29,46.51,46.7,45.98,46.25,793200,9.80381313268751,9.84386311108378,9.6920947718979,9.74900789909261,3762998.28451411,0.1,1.0
2007-11-30,46.25,47.0,45.87,46.76,830300,9.74900789909261,9.90709991907789,9.66890794230006,9.8565104726826,3939003.37321239,0.0,1.0
2007-12-03,45.76,46.86,45.59,46.28,595200,9.64572111270222,9.87758940868064,9.60988692150556,9.75533157989202,2823671.93512708,0.0,1.0
2007-12-04,44.98,45.4,44.95,45.3,916200,9.48130541191752,9.56983694310928,9.47498173111811,9.54875800711125,4346519.19852727,0.0,1.0
2007-12-05,45.5,45.74,45.12,45.31,804300,9.59091587910732,9.64150532550261,9.51081592231478,9.55086590071105,3815657.48894945,0.0,1.0
2007-12-06,46.0,46.23,45.43,45.48,1078200,9.69631055909751,9.744792111893,9.5761606239087,9.58670009190771,5115058.93893484,0.0,1.0
2007-12-07,45.87,46.41,45.71,45.99,703500,9.66890794230006,9.78273419668947,9.6351816447032,9.69420266549771,3337454.98380696,0.0,1.0
2007-12-10,46.35,46.62,45.86,45.87,794000,9.77008683509065,9.82699996228535,9.66680004870026,9.66890794230006,3766793.54249143,0.0,1.0
2007-12-11,45.02,46.51,45.02,46.51,777300,9.48973698631674,9.80381313268751,9.48973698631674,9.80381313268751,3687567.53221485,0.0,1.0
2007-12-12,45.47,46.33,45.25,45.94,1463900,9.58459219830791,9.76587104789104,9.53821853911223,9.68366319749869,6944847.69125089,0.0,1.0
2007-12-13,46.66,46.73,45.39,45.71,1341300,9.83543153668456,9.85018679188319,9.56772904950948,9.6351816447032,6363224.4062264,0.0,1.0
2007-12-14,45.87,46.66,45.79,46.39,1049100,9.66890794230006,9.83543153668456,9.65204479350163,9.77851840948986,4977006.43000978,0.0,1.0
2007-12-17,45.16,45.82,45.06,45.71,657500,9.51924749671399,9.65836847430104,9.49816856071596,9.6351816447032,3119227.65011098,0.0,1.0
2007-12-18,44.75,45.66,44.62,45.46,934200,9.43282385912204,9.62464217670418,9.40542124232459,9.58248430470811,4431912.503017,0.0,1.0
2007-12-19,44.3,45.05,44.04,44.85,808200,9.33796864713086,9.49606066711615,9.28316341353597,9.45390279512008,3834159.37158889,0.0,1.0
2007-12-20,44.69,44.75,44.02,44.5,785700,9.42017649752321,9.43282385912204,9.27894762633636,9.38012651912694,3727417.74097672,0.0,1.0
2007-12-21,46.08,46.08,45.1,45.24,875900,9.71317370789594,9.71317370789594,9.50660013511517,9.53611064551242,4155333.07791971,0.0,1.0
2007-12-24,46.11,46.28,45.77,46.13,127300,9.71949738869536,9.75533157989202,9.64782900630203,9.72371317589496,603920.425641258,0.0,1.0
2007-12-26,46.06,46.25,45.74,46.24,362200,9.70895792069634,9.74900789909261,9.64150532550261,9.7469000054928,1718303.04923224,0.0,1.0
2007-12-27,45.29,46.04,45.26,45.88,504600,9.54665011351144,9.70474213349673,9.54032643271203,9.67101583589987,2393858.96919544,0.0,1.0
2007-12-28,45.26,45.74,45.25,45.6,432800,9.54032643271203,9.64150532550261,9.53821853911223,9.61199481510536,2053234.56573085,0.0,1.0
2007-12-31,45.0,45.25,44.68,45.18,475500,9.48552119911713,9.53821853911223,9.41806860392341,9.5234632839136,2255806.46027037,0.0,1.0
2008-01-02,44.46,45.25,44.2,45.16,643200,9.37169494472773,9.53821853911223,9.31688971113283,9.51924749671399,3051387.41376636,0.0,1.0
2008-01-03,43.89,44.57,43.83,44.52,491000,9.25154500953891,9.39488177432557,9.23889764794009,9.38434230632655,2329339.58358097,0.0,1.0
2008-01-04,43.62,44.96,43.51,44.59,1218400,9.19463188234421,9.47708962471792,9.17144505274636,9.39909756152518,5780177.8994604,0.0,1.0
2008-01-07,43.05,43.94,42.64,43.8,1006600,9.07448194715539,9.26208447753793,8.98805830956343,9.23257396714068,4775383.34996458,0.0,1.0
2008-01-08,42.23,43.53,42.11,43.19,1074700,8.90163467197148,9.17566083994597,8.87633994877383,9.10399245755264,5098454.68528406,0.0,1.0
2008-01-09,42.61,42.61,41.43,42.02,1327400,8.98173462876402,8.98173462876402,8.73300318398717,8.8573689063756,6297281.79887044,0.0,1.0
2008-01-10,43.65,43.96,42.41,42.52,1105200,9.20095556314362,9.26630026473754,8.93957675676794,8.96276358636579,5243148.89566943,0.0,1.0
2008-01-11,43.87,44.56,43.16,43.16,880900,9.2473292223393,9.39277388072576,9.09766877675323,9.09766877675323,4179053.44027796,0.0,1.0
2008-01-14,44.82,44.89,44.02,44.39,567900,9.44757911432066,9.46233436951929,9.27894762633636,9.3569396895291,2694158.75665099,0.0,1.0
2008-01-15,44.15,44.57,44.02,44.24,835700,9.30635024313381,9.39488177432557,9.27894762633636,9.32532128553204,3964621.36455931,0.0,1.0
2008-01-16,43.95,44.65,43.53,44.06,880700,9.26419237113773,9.411744923124,9.17566083994597,9.28737920073558,4178104.62578363,0.0,1.0
2008-01-17,42.0,44.1,41.95,44.0,954500,8.85315311917599,9.29581077513479,8.84261365117697,9.27473183913675,4528217.17419153,0.0,1.0
2008-01-18,42.03,43.12,41.13,42.32,1168700,8.8594767999754,9.08923720235402,8.66976637599306,8.92060571436971,5544397.49761932,0.0,1.0
2008-01-22,42.04,42.7,40.36,41.1,1305800,8.8615846935752,9.00070567116226,8.50745856880816,8.66344269519365,6194809.83348276,0.0,1.0
2008-01-23,43.08,43.44,40.23,41.11,1588000,9.0808056279548,9.15668979754774,8.48005595201072,8.66555058879345,7533587.08498286,0.0,1.0
2008-01-24,42.2,44.03,41.65,44.03,1956600,8.89531099117207,9.28105551993616,8.77937684318286,9.28105551993616,9282252.19803367,0.0,1.0
2008-01-25,41.56,42.46,40.96,41.36,1371300,8.76040580078462,8.95011622476697,8.63393218479639,8.71824792878855,6505546.58037595,0.0,1.0
2008-01-28,43.08,43.12,41.26,41.54,895600,9.0808056279548,9.08923720235402,8.69716899279051,8.75619001358501,4248791.30561124,0.0,1.0
2008-01-29,43.96,44.2,43.37,43.5,724700,9.26630026473754,9.31688971113283,9.14193454234911,9.16933715914656,3438029.32020597,0.0,1.0
2008-01-30,44.94,45.94,43.52,43.86,1182600,9.47287383751831,9.68366319749869,9.17355294634617,9.2452213287395,5610340.10497527,0.0,1.0
2008-01-31,45.82,46.28,44.16,44.43,1066800,9.65836847430104,9.75533157989202,9.30845813673361,9.36537126392832,5060976.51275801,0.0,1.0
2008-02-01,46.39,46.52,45.4932,45.7,973600,9.77851840948986,9.80592102628731,9.58948251145946,9.6330737511034,4618828.95840007,0.0,1.0
2008-02-04,45.13,46.78,45.07,46.31,1044500,9.51292381591458,9.86072625988221,9.50027645431576,9.76165526069143,4955183.69664018,0.0,1.0
2008-02-05,44.04,45.33,43.98,44.56,2036300,9.28316341353597,9.55508168791066,9.27051605193714,9.39277388072576,9660354.77402431,0.0,1.0
2008-02-06,44.23,44.92,44.04,44.82,1261400,9.32321339193224,9.4686580503187,9.28316341353597,9.44757911432066,5984173.01574143,0.0,1.0
2008-02-07,44.39,44.76,43.8901,44.12,1062200,9.3569396895291,9.43493175272184,9.25156608847491,9.3000265623344,5039153.77938841,0.0,1.0
2008-02-08,44.37,44.69,43.87,44.24,1248000,9.35272390232949,9.42017649752321,9.2473292223393,9.32532128553204,5920602.44462129,0.0,1.0
2008-02-11,44.75,44.94,44.03,44.21,628300,9.43282385912204,9.47287383751831,9.28105551993616,9.31899760473263,2980700.73393875,0.0,1.0
2008-02-12,45.04,45.51,44.72,45.18,979200,9.49395277351635,9.59302377270713,9.42650017832262,9.5234632839136,4645395.76424132,0.0,1.0
2008-02-13,45.42,45.79,44.57,45.56,769800,9.57405273030889,9.65204479350163,9.39488177432557,9.60356324070615,3651986.98867746,0.0,1.0
2008-02-14,45.23,45.77,44.88,45.41,777600,9.53400275191262,9.64782900630203,9.46022647591949,9.57194483670909,3688990.75395634,0.0,1.0
2008-02-15,45.13,45.22,44.5,45.18,793800,9.51292381591458,9.53189485831282,9.38012651912694,9.5234632839136,3765844.7279971,0.0,1.0
2008-02-19,45.26,45.8,44.89,45.56,577500,9.54032643271203,9.65415268710144,9.46233436951929,9.60356324070615,2739701.85237884,0.0,1.0
2008-02-20,45.67,45.71,44.6,44.78,670700,9.62675007030399,9.6351816447032,9.40120545512498,9.43914753992145,3181849.40673678,0.0,1.0
2008-02-21,45.55,46.18,45.16,46.0,892800,9.60145534710634,9.73425264389398,9.51924749671399,9.69631055909751,4235507.90269062,0.0,1.0
2008-02-22,45.78,45.86,44.89,45.61,805100,9.64993689990183,9.66680004870026,9.46233436951929,9.61410270870516,3819452.74692677,0.0,1.0
2008-02-25,46.52,46.55,45.18,45.49,708100,9.80592102628731,9.81224470708672,9.5234632839136,9.58880798550752,3359277.71717655,0.0,1.0
2008-02-26,46.16,46.85,46.03,46.21,798300,9.73003685669437,9.87548151508084,9.70263423989693,9.74057632469339,3787193.05411954,0.0,1.0
2008-02-27,46.13,47.02,45.64,45.97,969100,9.72371317589496,9.9113157062775,9.62042638950458,9.6899868782981,4597480.63227764,0.0,1.0
2008-02-28,45.73,46.18,45.56,45.89,493000,9.66047636790085,9.75553900436609,9.62456381634731,9.69427641642182,2333724.46051528,0.1,1.0
2008-02-29,44.1,45.37,43.91,45.33,1078900,9.31613837359343,9.58442625872866,9.27600081597477,9.57597624659841,5107211.60334672,0.0,1.0
2008-03-03,44.93,44.93,43.8,44.04,846100,9.49147612529598,9.49147612529598,9.2527632826166,9.30346335539806,4005201.35099792,0.0,1.0
2008-03-04,43.66,44.8,43.0,44.6,1553600,9.22318824016075,9.46401358587269,9.08376304001173,9.42176352522147,7354308.96928303,0.0,1.0
2008-03-05,44.44,44.61,43.58,43.75,999800,9.3879634767005,9.42387602825403,9.20628821590026,9.2422007674538,4732774.27104092,0.0,1.0
2008-03-06,44.09,44.53,43.97,44.13,794500,9.31402587056087,9.40697600399354,9.28867583417013,9.32247588269111,3760941.34661133,0.0,1.0
2008-03-07,43.71,44.35,43.4,43.81,1129900,9.23375075532355,9.36895094940745,9.16826316131417,9.25487578564916,5348631.37512417,0.0,1.0
2008-03-10,42.55,43.68,42.38,43.67,1107900,8.98870040354649,9.22741324622587,8.95278785199296,9.22530074319331,5244489.5127888,0.0,1.0
2008-03-11,44.33,44.33,43.07,43.4,1085700,9.36472594334233,9.36472594334233,9.09855056123966,9.16826316131417,5139400.90625038,0.0,1.0
2008-03-12,43.74,44.62,43.68,44.34,737000,9.24008826442124,9.42598853128659,9.22741324622587,9.36683844637489,3488752.38823481,0.0,1.0
2008-03-13,44.22,44.41,42.97,43.22,929500,9.34148840998416,9.38162596760281,9.07742553091405,9.13023810672807,4399993.68366927,0.0,1.0
2008-03-14,43.25,44.61,42.65,44.34,951300,9.13657561582575,9.42387602825403,9.0098254338721,9.36683844637489,4503188.80180159,0.0,1.0
2008-03-17,42.64,43.3,42.07,43.3,935200,9.00771293083954,9.14713813098856,8.88730025798357,9.14713813098856,4426975.89345616,0.0,1.0
2008-03-18,43.51,43.74,42.3415,43.48,862700,9.19150069467233,9.24008826442124,8.9446547153176,9.18516318557465,4083781.11985098,0.0,1.0
2008-03-19,42.44,44.3,42.44,44.02,887100,8.96546287018832,9.35838843424464,8.96546287018832,9.29923834933294,4199283.91262293,0.0,1.0
2008-03-20,44.03,44.23,42.44,43.16,1735700,9.3013508523655,9.34360091301672,8.96546287018832,9.1175630885327,8216319.56615896,0.0,1.0
2008-03-24,45.2,45.68,43.96,43.99,840100,9.54851370717512,9.64991385273804,9.28656333113757,9.29290084023526,3976799.02490646,0.0,1.0
2008-03-25,46.4,46.56,45.21,45.48,1229600,9.80201407108243,9.8358141196034,9.55062621020768,9.60766379208683,5820583.36034399,0.0,1.0
2008-03-26,45.87,46.38,45.57,46.15,1066800,9.6900514103567,9.7977890650173,9.62667631937987,9.7492014952684,5049933.57906227,0.0,1.0
2008-03-27,45.14,46.04,44.94,45.96,1357800,9.53583868897976,9.72596396191023,9.49358862832854,9.70906393764975,6427446.39449826,0.0,1.0
2008-03-28,45.14,45.7,45.05,45.48,625600,9.53583868897976,9.65413885880317,9.51682616168671,9.60766379208683,2961415.86713663,0.0,1.0
2008-03-31,45.94,46.15,44.84,44.84,754500,9.70483893158463,9.7492014952684,9.47246359800293,9.47246359800293,3571592.50600157,0.0,1.0
2008-04-01,47.43,47.52,46.08,46.39,1432900,10.0196018834362,10.0386144107292,9.73441397404048,9.79990156804987,6782948.84274308,0.0,1.0
2008-04-02,48.02,48.16,47.22,47.6,1196900,10.1442395623573,10.1738146048131,9.97523931975242,10.0555144349897,5665790.6831455,0.0,1.0
2008-04-03,47.86,48.12,47.52,47.58,855800,10.1104395138363,10.1653645926829,10.0386144107292,10.0512894289246,4051118.4448458,0.0,1.0
2008-04-04,48.35,48.6,47.67,48.06,743500,10.2139521624318,10.2667647382458,10.0703019562177,10.1526895744875,3519521.57483389,0.0,1.0
2008-04-07,47.18,48.79,46.97,48.46,843100,9.96678930762217,10.3069022958645,9.9224267439384,10.23718969579,3991000.18795219,0.0,1.0
2008-04-08,47.18,47.65,46.63,46.95,697700,9.96678930762217,10.0660769501525,9.85060164083133,9.91820173787327,3302717.15233572,0.0,1.0
2008-04-09,46.39,47.55,46.15,47.35,724000,9.79990156804987,10.0449519198269,9.7492014952684,10.0027018591757,3427214.01503663,0.0,1.0
2008-04-10,46.69,46.75,45.79,46.4,610000,9.86327665902669,9.87595167722206,9.67315138609621,9.80201407108243,2887569.81929882,0.0,1.0
2008-04-11,46.04,46.41,45.92,46.29,499900,9.72596396191023,9.80412657411499,9.7006139255195,9.77877653772426,2366387.13552046,0.0,1.0
2008-04-14,46.19,46.4,45.84,46.1,593000,9.75765150739865,9.80201407108243,9.68371390125902,9.7386389801056,2807096.56203967,0.0,1.0
2008-04-15,47.33,47.5,46.5,46.5,999900,9.99847685311058,10.0343894046641,9.82313910140803,9.82313910140803,4733247.64314245,0.0,1.0
2008-04-16,48.61,48.67,47.61,47.8,1034700,10.2688772412784,10.2815522594737,10.0576269380223,10.0977644956409,4897981.13447293,0.0,1.0
2008-04-17,50.64,50.968,48.29,48.68,2586600,10.6977153568882,10.7670054563562,10.2012771442364,10.2836647625063,12244242.7780301,0.0,1.0
2008-04-18,51.75,52.14,50.77,50.77,1484400,10.9322031935025,11.0145908117724,10.7251778963115,10.7251778963115,7026735.47502815,0.0,1.0
2008-04-21,51.2,51.71,50.76,51.59,711000,10.8160155267116,10.9237531813722,10.723065393279,10.8984031449815,3365675.64183848,0.0,1.0
2008-04-22,50.03,51.02,49.46,51.02,824100,10.568852671902,10.7779904721255,10.448439999046,10.7779904721255,3901059.48866257,0.0,1.0
2008-04-23,50.11,50.5,49.69,50.3,563800,10.5857526961625,10.6681403144324,10.4970275687949,10.6258902537812,2668871.90839455,0.0,1.0
2008-04-24,53.54,54.6,49.1,49.48,2574700,11.3103412363309,11.5342665577823,10.3723898898739,10.4526650051112,12187911.4979486,0.0,1.0
2008-04-25,54.17,54.46,53.37,53.87,1582500,11.4434289273822,11.5046915153265,11.2744286847773,11.3800538364054,7491113.5066236,0.0,1.0
2008-04-28,54.12,54.57,53.72,54.19,1372800,11.4328664122194,11.5279290486847,11.348366290917,11.4476539334473,6498452.20972693,0.0,1.0
2008-04-29,53.45,54.22,53.05,53.94,1074300,11.2913287090378,11.453991442545,11.2068285877354,11.3948413576333,5085436.48667662,0.0,1.0
2008-04-30,53.78,54.5,53.61,53.74,1128000,11.3610413091123,11.5131415274567,11.3251287575588,11.3525912969821,5339637.30519522,0.0,1.0
2008-05-01,54.19,54.52,53.49,53.79,1166200,11.4476539334473,11.5173665335218,11.2997787211681,11.3631538121449,5520465.44797754,0.0,1.0
2008-05-02,53.93,55.0,53.7,54.51,832000,11.3927288546008,11.6187666790848,11.3441412848519,11.5152540304893,3938455.88468297,0.0,1.0
2008-05-05,54.37,54.8,52.87,52.87,866700,11.4856789880334,11.5765166184336,11.1688035331493,11.1688035331493,4102716.00391196,0.0,1.0
2008-05-06,53.7,54.22,53.36,53.87,1099700,11.3441412848519,11.453991442545,11.2723161817448,11.3800538364054,5205673.00046378,0.0,1.0
2008-05-07,53.32,54.62,53.13,53.69,777600,11.2638661696145,11.5384915638475,11.2237286119959,11.3420287818193,3680941.46145373,0.0,1.0
2008-05-08,54.48,54.88,53.18,53.6,915300,11.5089165213916,11.593416642694,11.2342911271587,11.3230162545262,4332774.84525281,0.0,1.0
2008-05-09,53.79,54.14,53.54,53.75,752400,11.3631538121449,11.4370914182845,11.3103412363309,11.3547038000147,3561651.69186957,0.0,1.0
2008-05-12,54.57,54.63,53.48,53.85,798800,11.5279290486847,11.54060406688,11.2976662181355,11.3758288303403,3781296.34697687,0.0,1.0
2008-05-13,54.5,54.89,54.05,54.61,872800,11.5131415274567,11.5955291457266,11.4180788909915,11.5363790608149,4131591.70210495,0.0,1.0
2008-05-14,54.7,55.72,54.5,54.69,818400,11.5553915881079,11.7708668974292,11.5131415274567,11.5532790850754,3874077.27887568,0.0,1.0
2008-05-15,55.84,55.91,54.62,54.85,764500,11.7962169338199,11.8110044550478,11.5384915638475,11.5870791335964,3618929.71615401,0.0,1.0
2008-05-16,55.62,56.2,55.1,55.82,882900,11.7497418671035,11.8722670429921,11.6398917094104,11.7919919277548,4179402.28435892,0.0,1.0
2008-05-19,54.27,55.42,54.09,55.42,855800,11.4645539577078,11.7074918064523,11.4265289031217,11.7074918064523,4051118.4448458,0.0,1.0
2008-05-20,54.04,54.3,53.55,54.04,893200,11.4159663879589,11.4708914668055,11.3124537393634,11.4159663879589,4228159.61081593,0.0,1.0
2008-05-21,53.01,54.44,52.7,54.05,843400,11.1983785756052,11.5004665092614,11.1328909815958,11.4180788909915,3992420.30425675,0.0,1.0
2008-05-22,53.36,53.9,53.08,53.16,740700,11.2723161817448,11.3863913455031,11.2131660968331,11.2300661210936,3506267.15599121,0.0,1.0
2008-05-23,52.99,53.31,52.42,53.05,626500,11.19415356954,11.261753666582,11.0737408966841,11.2068285877354,2965676.21605036,0.0,1.0
2008-05-27,53.1,53.41,52.34,53.38,684500,11.2173911028982,11.2828786969076,11.0568408724236,11.2765411878099,3240232.0349345,0.0,1.0
2008-05-28,53.65,53.7,52.71,53.35,639300,11.3335787696891,11.3441412848519,11.1350034846283,11.2702036787122,3026267.84504546,0.0,1.0
2008-05-29,53.71,53.89,52.85,53.41,541800,11.36737881821,11.4054746697698,11.185365305202,11.303885732277,2559963.7757636,0.1,1.0
2008-05-30,54.3,54.6,53.53,54.22,1172100,11.4922485538783,11.5557416398113,11.3292829666502,11.4753170642962,5538083.31777872,0.0,1.0
2008-06-02,54.76,54.92,54.02,54.05,1120500,11.5896046189756,11.6234675981399,11.4329883403408,11.4393376489341,5294277.24389648,0.0,1.0
2008-06-03,53.57,54.94,52.94,54.75,1083200,11.3377487114413,11.6277004705354,11.2044132309819,11.5874881827779,5118037.58196219,0.0,1.0
2008-06-04,53.11,53.92,52.93,53.25,1013200,11.240392646344,11.4118239783632,11.2022967947842,11.2700227531127,4787292.90809092,0.0,1.0
2008-06-05,53.94,53.94,53.0,53.35,935000,11.4160568507587,11.4160568507587,11.2171118481685,11.2911871150904,4417803.8581376,0.0,1.0
2008-06-06,52.08,53.83,52.08,53.24,663500,11.0223997179739,11.3927760525832,11.0223997179739,11.267906316915,3134987.01590835,0.0,1.0
2008-06-09,51.5,52.31,50.93,52.1,734100,10.8996464185034,11.0710777505226,10.7790095552306,11.0266325903694,3468566.64412707,0.0,1.0
2008-06-10,50.38,50.91,49.92,50.75,1201200,10.6626055643534,10.7747766828351,10.5652494992561,10.7409137036708,5675578.60363091,0.0,1.0
2008-06-11,49.85,50.76,49.75,50.47,781800,10.5504344458717,10.7430301398686,10.529270083894,10.6816534901333,3693945.51475079,0.0,1.0
2008-06-12,50.59,51.58,49.87,49.87,711900,10.7070507245065,10.9165779080855,10.5546673182673,10.5546673182673,3363673.33327077,0.0,1.0
2008-06-13,52.59,52.93,50.94,51.14,1206600,11.1303379640601,11.2022967947842,10.7811259914284,10.8234547153837,5701093.19275809,0.0,1.0
2008-06-16,52.05,52.62,52.0,52.36,594100,11.0160504093806,11.1366872726534,11.0054682283918,11.0816599315114,2807077.29638455,0.0,1.0
2008-06-17,51.95,52.38,51.8312,52.38,623700,10.9948860474029,11.0858928039069,10.9697427853734,11.0858928039069,2946935.04419298,0.0,1.0
2008-06-18,51.93,52.2438,51.6,51.75,863700,10.9906531750074,11.0570669428933,10.9208107804811,10.9525573234476,4080916.78318016,0.0,1.0
2008-06-19,52.47,52.67,51.27,51.75,521500,11.1049407296868,11.1472694536422,10.8509683859547,10.9525573234476,2464047.82034093,0.0,1.0
2008-06-20,51.72,52.66,51.57,51.81,1065100,10.9462080148543,11.1451530174444,10.9144614718878,10.9652559406342,5032516.4591469,0.0,1.0
2008-06-23,51.25,52.22,50.92,51.72,586600,10.8467355135592,11.0520298247427,10.7768931190329,10.9462080148543,2771640.3670412,0.0,1.0
2008-06-24,49.04,51.23,48.8,51.04,1295500,10.3790031138525,10.8425026411637,10.3282086451061,10.8022903534061,6121138.92857465,0.0,1.0
2008-06-25,49.66,50.11,49.17,49.56,897800,10.5102221581141,10.6054617870137,10.4065167844235,10.4890577961365,4242036.68859461,0.0,1.0
2008-06-26,48.1,49.19,48.073,49.1,746300,10.1800581112624,10.4107496568191,10.1743437335284,10.3917017310391,3526210.71585892,0.0,1.0
2008-06-27,47.68,48.43,47.47,48.09,1370400,10.0911677909561,10.2499005057887,10.046722630803,10.1779416750646,6475035.7296169,0.0,1.0
2008-06-30,47.74,48.21,47.23,47.61,727100,10.1038664081427,10.2033389094378,9.99592816205659,10.0763527375718,3435492.17673997,0.0,1.0
2008-07-01,46.68,47.43,46.05,46.92,1335500,9.87952417117937,10.0382568860119,9.74618869072001,9.9303186399258,6310135.88507249,0.0,1.0
2008-07-02,45.96,47.17,45.96,46.88,856600,9.7271407649401,9.98322954486999,9.7271407649401,9.92185289513473,4047369.82340179,0.0,1.0
2008-07-03,46.83,47.34,45.75,46.25,722200,9.91127071414589,10.019208960232,9.68269560478698,9.78851741467536,3412340.04956896,0.0,1.0
2008-07-07,46.84,47.76,46.0,47.16,1150200,9.91338715034366,10.1080992805383,9.73560650973117,9.98111310867222,5434607.48409612,0.0,1.0
2008-07-08,47.58,47.62,46.37,47.09,1501400,10.0700034289785,10.0784691737695,9.81391464904858,9.96629805528785,7094000.76214736,0.0,1.0
2008-07-09,46.54,47.97,46.53,47.7,692100,9.84989406441063,10.1525444406914,9.84777762821286,10.0954006633517,3270119.83980432,0.0,1.0
2008-07-10,46.64,47.34,45.93,46.35,958700,9.8710584263883,10.019208960232,9.7207914563468,9.80968177665304,4529784.5548626,0.0,1.0
2008-07-11,45.93,46.77,45.77,46.02,880100,9.7207914563468,9.89857209695928,9.68692847718252,9.73983938212671,4158405.53534429,0.0,1.0
2008-07-14,45.33,46.73,45.09,46.02,1487700,9.59380528448074,9.89010635216821,9.54301081573432,9.73983938212671,7029269.30454687,0.0,1.0
2008-07-15,44.3,45.11,44.04,44.76,1706800,9.37581235611067,9.54724368812985,9.32078501496872,9.47316842120799,8064500.13376393,0.0,1.0
2008-07-16,45.85,45.9,43.84,44.03,1482500,9.70385996676466,9.7144421477535,9.27845629101336,9.31866857877095,7004699.70020214,0.0,1.0
2008-07-17,50.4,50.84,46.75,46.75,2469500,10.6668384367489,10.7599616294507,9.89433922456375,9.89433922456375,11668199.601787,0.0,1.0
2008-07-18,50.53,53.44,49.92,50.59,1254200,10.6943521073199,11.3102350408703,10.5652494992561,10.7070507245065,5925999.57099059,0.0,1.0
2008-07-21,50.37,50.93,50.04,50.28,582400,10.6604891281556,10.7790095552306,10.5906467336293,10.6414412023757,2751795.68660893,0.0,1.0
2008-07-22,50.43,50.54,49.59,50.25,716000,10.6731877453422,10.6964685435177,10.4954071047298,10.6350918937824,3383045.52131181,0.0,1.0
2008-07-23,49.93,50.96,49.42,50.59,1026400,10.5673659354539,10.7853588638239,10.4594276893677,10.7070507245065,4849661.90373521,0.0,1.0
2008-07-24,45.46,48.86,44.22,48.86,3080900,9.62131895505172,10.3409072622927,9.35888086652853,10.3409072622927,14557018.0818569,0.0,1.0
2008-07-25,45.18,45.67,44.3,45.48,1741200,9.56205874151423,9.66576411520484,9.37581235611067,9.62555182744726,8227037.51635209,0.0,1.0
2008-07-28,44.08,45.06,43.9,44.97,2138600,9.32925075975979,9.53666150714102,9.29115490819997,9.51761358136111,10104722.2791584,0.0,1.0
2008-07-29,44.69,45.25,44.09,44.14,1825200,9.45835336782361,9.5768737948986,9.33136719595755,9.34194937694639,8623931.12499761,0.0,1.0
2008-07-30,45.91,46.14,44.84,44.84,1400400,9.71655858395127,9.76523661649992,9.49009991079013,9.49009991079013,6616783.44699027,0.0,1.0
2008-07-31,44.58,45.87,44.49,44.96,1082600,9.43507256964817,9.70809283916019,9.41602464386826,9.51549714516334,5115202.62761473,0.0,1.0
2008-08-01,44.66,45.16,44.5,44.83,883100,9.45200405923031,9.55782586911869,9.41814108006603,9.48798347459236,4172580.30708163,0.0,1.0
2008-08-04,44.66,44.92,44.12,44.86,1356600,9.45200405923031,9.50703140037227,9.33771650455086,9.49433278318566,6409831.77962511,0.0,1.0
2008-08-05,45.5,45.63,44.74,45.09,1167100,9.62978469984279,9.65729837041377,9.46893554881245,9.54301081573432,5514458.69821647,0.0,1.0
2008-08-06,45.22,45.4,44.66,45.4,956800,9.5705244863053,9.60862033786512,9.45200405923031,9.60862033786512,4520807.19942894,0.0,1.0
2008-08-07,44.53,45.43,44.33,45.06,733900,9.42449038865933,9.61496964645842,9.38216166470398,9.53666150714102,3467621.65934459,0.0,1.0
2008-08-08,44.93,45.04,44.21,44.5,1053700,9.50914783657004,9.53242863474548,9.35676443033076,9.41814108006603,4978652.32654502,0.0,1.0
2008-08-11,45.73,45.86,44.22,44.76,864100,9.67846273239145,9.70597640296243,9.35888086652853,9.47316842120799,4082806.75274514,0.0,1.0
2008-08-12,44.53,45.83,44.27,45.83,1081800,9.42449038865933,9.69962709436912,9.36946304751737,9.69962709436912,5111422.68848478,0.0,1.0
2008-08-13,44.06,44.59,43.38,44.4,1294400,9.32501788736425,9.43718900584594,9.18110022591605,9.39697671808835,6115941.51227093,0.0,1.0
2008-08-14,44.69,45.0,43.8,43.8,727800,9.45835336782361,9.52396288995441,9.26999054622229,9.26999054622229,3438799.62347867,0.0,1.0
2008-08-15,45.43,45.55,44.36,45.0,991200,9.61496964645842,9.64036688083163,9.38851097329728,9.52396288995441,4683344.58201711,0.0,1.0
2008-08-18,44.42,45.749,44.2,45.27,684500,9.40120959048389,9.68248396116721,9.354647994133,9.58110666729414,3234210.41806972,0.0,1.0
2008-08-19,44.05,44.5,43.84,44.1,635500,9.32290145116648,9.41814108006603,9.27845629101336,9.33348363215532,3002689.14635984,0.0,1.0
2008-08-20,44.46,44.6,43.59,44.1,626400,9.40967533527496,9.4393054420437,9.22554538606917,9.33348363215532,2959692.33875657,0.0,1.0
2008-08-21,45.14,45.4,43.56,43.56,494300,9.55359299672316,9.60862033786512,9.21919607747587,9.21919607747587,2335529.88992237,0.0,1.0
2008-08-22,45.48,45.86,45.13,45.5,376400,9.62555182744726,9.70597640296243,9.55147656052539,9.62978469984279,1778461.36064491,0.0,1.0
2008-08-25,44.62,45.25,44.32,45.25,382400,9.44353831443924,9.5768737948986,9.38004522850621,9.5768737948986,1806810.90411959,0.0,1.0
2008-08-26,44.69,44.93,44.15,44.56,413100,9.45835336782361,9.50914783657004,9.34406581314416,9.43083969725263,1951866.06823171,0.0,1.0
2008-08-27,45.07,45.3,44.3,44.66,496100,9.53877794333878,9.58745597588744,9.37581235611067,9.45200405923031,2344034.75296478,0.0,1.0
2008-08-28,45.96,46.15,45.23,45.4,576800,9.74830512691778,9.78860490877405,9.59346912294367,9.62952682249929,2719419.18670552,0.1,1.0
2008-08-29,45.92,46.17,45.66,45.86,453700,9.73982096231646,9.79284699107471,9.68467389240787,9.72709471541448,2139043.83669954,0.0,1.0
2008-09-02,45.81,47.28,45.71,46.14,1100900,9.71648950966283,10.0282825587614,9.69527909815952,9.78648386762372,5190375.49002099,0.0,1.0
2008-09-03,45.36,46.001,44.88,45.78,646100,9.62104265789796,9.75700139563413,9.51923268268211,9.71012638621183,3046145.52103058,0.0,1.0
2008-09-04,43.41,45.42,42.84,45.17,801900,9.20743963358357,9.63376890479995,9.08654028801475,9.58074287604169,3780690.44004708,0.0,1.0
2008-09-05,44.01,44.35,42.74,43.25,807100,9.33470210260338,9.40681750171461,9.06532987651144,9.17350297517828,3805206.70178576,0.0,1.0
2008-09-08,44.03,45.6,43.44,45.6,850800,9.33894418490404,9.67194764550589,9.21380275703456,9.67194764550589,4011237.59370502,0.0,1.0
2008-09-09,41.97,44.54,41.88,44.54,1013300,8.90200970793601,9.44711728357089,8.88292033758304,9.44711728357089,4777370.77303867,0.0,1.0
2008-09-10,42.92,43.44,41.85,42.48,1240400,9.10350861721739,9.21380275703456,8.87655721413205,9.01018280660286,5848071.35781818,0.0,1.0
2008-09-11,44.3,44.44,42.18,42.48,943900,9.39621229596296,9.42590687206758,8.94655157209295,9.01018280660286,4450172.97214171,0.0,1.0
2008-09-12,45.15,45.42,43.83,43.83,541600,9.57650079374103,9.63376890479995,9.29652336189744,9.29652336189744,2553462.95339755,0.0,1.0
2008-09-15,44.11,45.24,43.14,43.3,694700,9.35591251410669,9.595590164094,9.15017152252465,9.18410818092994,3275278.27497282,0.0,1.0
2008-09-16,44.31,44.41,42.52,43.55,1093400,9.39833333711329,9.41954374861659,9.01866697120418,9.23713420968819,5155015.49712867,0.0,1.0
2008-09-17,41.67,43.75,41.09,43.31,1536100,8.83837847342611,9.2795550326948,8.71535808670695,9.18622922208027,7242198.01091947,0.0,1.0
2008-09-18,42.17,42.65,38.37,42.55,1468100,8.94443053094262,9.04624050615847,8.13843489381713,9.02503009465517,6921600.74202908,0.0,1.0
2008-09-19,42.31,44.99,41.6,44.86,1795900,8.97412510704724,9.54256413533575,8.8235311853738,9.51499060038145,8467068.16470951,0.0,1.0
2008-09-22,41.26,43.09,41.22,42.16,569000,8.75141578626257,9.139566316773,8.74293162166125,8.94230948979229,2682644.7940975,0.0,1.0
2008-09-23,41.13,42.44,41.0,41.3,731800,8.72384225130827,9.00169864200154,8.69626871635398,8.75989995086389,3450192.37314685,0.0,1.0
2008-09-24,41.27,42.31,41.13,41.5,1081500,8.7535368274129,8.97412510704724,8.72384225130827,8.80232077387049,5098910.97507285,0.0,1.0
2008-09-25,41.82,42.29,41.12,41.49,773500,8.87019409068106,8.96988302474658,8.72172121015794,8.80019973272016,3646793.93362815,0.0,1.0
2008-09-26,42.75,43.16,40.19,41.08,1732800,9.06745091766177,9.15441360482531,8.52446438317723,8.71323704555662,8169572.75784211,0.0,1.0
2008-09-29,40.0,42.24,39.0,42.24,913100,8.48416460132096,8.95927781899493,8.27206048628793,8.95927781899493,4304961.26799724,0.0,1.0
2008-09-30,39.49,40.79,38.88,40.57,1339000,8.37599150265411,8.65172685219705,8.24660799248397,8.60506394688978,6312937.39770925,0.0,1.0
2008-10-01,38.69,39.22,37.89,39.22,893200,8.20630821062769,8.3187233915952,8.03662491860128,8.3187233915952,4211139.42018962,0.0,1.0
2008-10-02,37.0,38.57,36.9,38.57,1124700,7.84785225622189,8.18085571682373,7.82664184471858,8.18085571682373,5302584.53413262,0.0,1.0
2008-10-03,35.82,37.7,35.59,37.545,1472000,7.59756940048292,7.996325136745,7.54878545402532,7.96344899891488,6939987.93833309,0.0,1.0
2008-10-06,34.54,35.19,32.756,35.19,1714800,7.32607613324065,7.46394380801211,6.94768239202173,7.46394380801211,8084708.77490053,0.0,1.0
2008-10-07,32.93,34.77,32.78,34.77,1516900,6.98458850803748,7.37486007969824,6.95277289078252,7.37486007969824,7151676.42911512,0.0,1.0
2008-10-08,32.39,34.32,31.61,32.06,2361700,6.87005228591964,7.27941322793338,6.70461107619389,6.80005792795875,11134626.0285063,0.0,1.0
2008-10-09,30.75,33.8,30.73,33.04,1414600,6.52220153726549,7.16911908811621,6.51795945496483,7.00791996069111,6669366.12606385,0.0,1.0
2008-10-10,31.17,32.91,28.32,30.11,1894700,6.61128526557936,6.98034642573682,6.00678853773524,6.38645490364435,8932877.13774436,0.0,1.0
2008-10-13,34.74,34.98,31.83,32.37,1259800,7.36849695624725,7.41940194385518,6.75127398150115,6.86581020361898,5939535.87276632,0.0,1.0
2008-10-14,34.26,36.03,33.64,35.34,1664300,7.2666869810314,7.64211126463985,7.13518242971092,7.49575942526707,7846618.15609223,0.0,1.0
2008-10-15,30.9,33.735,30.74,33.735,901100,6.55401715452044,7.15533232063906,6.52008049611516,7.15533232063906,4248385.27936953,0.0,1.0
2008-10-16,32.12,32.31,29.74,31.4,1897400,6.81278417486073,6.853083956717,6.30797638108213,6.66006921203695,8945606.7351856,0.0,1.0
2008-10-17,32.26,33.83,30.76,30.77,1171600,6.84247875096535,7.1754822115672,6.52432257841582,6.52644361956615,5523702.35635261,0.0,1.0
2008-10-20,33.54,33.54,31.87,32.45,876400,7.11397201820762,7.11397201820762,6.75975814610247,6.88277853282163,4131933.03611082,0.0,1.0
2008-10-21,32.4,34.09,32.18,33.19,1763800,6.87217332706997,7.23062928147579,6.82551042176271,7.03973557794606,8315727.39513037,0.0,1.0
2008-10-22,30.75,32.385,29.7,31.69,1065200,6.52220153726549,6.86899176534448,6.29949221648081,6.72157940539653,5022061.92385353,0.0,1.0
2008-10-23,30.56,31.49,28.7,30.92,1740500,6.48190175540921,6.67915858238992,6.08738810144779,6.5582592368211,8205875.68387822,0.0,1.0
2008-10-24,29.7,30.44,28.54,29.0,1240100,6.29949221648081,6.45644926160525,6.0534514430425,6.15101933595769,5846656.95810249,0.0,1.0
2008-10-27,28.13,30.06,28.07,29.07,970600,5.96648875587896,6.3758496978927,5.95376250897698,6.16586662401001,4576054.54683838,0.0,1.0
2008-10-28,30.99,30.99,27.37,28.7,1117800,6.57310652487341,6.57310652487341,5.80528962845387,6.08738810144779,5270053.34067169,0.0,1.0
2008-10-29,30.88,32.23,30.51,30.9,1203000,6.54977507221978,6.83611562751436,6.47129654965756,6.55401715452044,5671742.85992847,0.0,1.0
2008-10-30,33.96,34.23,32.26,32.27,1419500,7.20305574652149,7.26032385758041,6.84247875096535,6.84459979211568,6692467.98808684,0.0,1.0
2008-10-31,34.2,35.35,33.76,34.02,1354100,7.25396073412942,7.4978804664174,7.16063492351489,7.21578199342347,6384128.85006578,0.0,1.0
2008-11-03,35.26,35.85,33.78,34.12,1069000,7.47879109606442,7.60393252393391,7.16487700581555,7.23699240492678,5039977.65358565,0.0,1.0
2008-11-04,36.93,36.99,35.86,36.2,1543600,7.83300496816957,7.84573121507156,7.60605356508424,7.67816896419547,7277558.00381179,0.0,1.0
2008-11-05,36.72,36.98,36.1,36.44,1847900,7.78846310401264,7.84361017392122,7.65695855269216,7.72907395180339,8712230.78209627,0.0,1.0
2008-11-06,34.5,37.0,33.86,36.55,1552800,7.31759196863933,7.84785225622189,7.18184533501819,7.75240540445702,7320932.92842637,0.0,1.0
2008-11-07,34.63,35.32,33.59,34.7,1026800,7.34516550359362,7.49151734296641,7.12457722395927,7.36001279164593,4841018.76024485,0.0,1.0
2008-11-10,34.49,36.02,33.86,35.44,601800,7.315470927489,7.63999022348952,7.18184533501819,7.51696983677037,2837285.82967993,0.0,1.0
2008-11-11,33.55,34.17,32.65,34.13,807400,7.11609305935795,7.24759761067843,6.92519935582823,7.23911344607711,3806621.10150145,0.0,1.0
2008-11-12,32.02,33.06,31.81,32.9,1362100,6.79157376335743,7.01216204299177,6.74703189920049,6.97822538458649,6421846.17581759,0.0,1.0
2008-11-13,34.39,34.39,30.93,32.42,1708300,7.29426051598569,7.29426051598569,6.56038027797143,6.87641540937064,8054063.44772719,0.0,1.0
2008-11-14,32.77,34.61,32.63,33.97,1030700,6.95065184963219,7.34092342129296,6.92095727352757,7.20517678767182,4859405.95654886,0.0,1.0
2008-11-17,32.72,33.93,32.29,32.4,791000,6.94004664388054,7.1966926230705,6.84884187441634,6.87217332706997,3729300.58371024,0.0,1.0
2008-11-18,32.85,33.69,31.85,32.64,1280400,6.96762017883484,7.14578763546258,6.75551606380181,6.9230783146779,6036657.98657723,0.0,1.0
2008-11-19,30.6,33.01,30.43,32.96,917200,6.49038592001053,7.00155683724012,6.45432822045492,6.99095163148847,4324291.39744505,0.0,1.0
2008-11-20,28.91,31.51,28.66,30.61,1390200,6.13192996560472,6.68340066469058,6.07890393684647,6.49250696116086,6554328.28252083,0.0,1.0
2008-11-21,30.18,30.18,28.15,29.46,1252600,6.40130219169666,6.40130219169666,5.97073083817962,6.24858722887288,5905590.27958969,0.0,1.0
2008-11-24,32.47,33.24,30.69,30.73,1287500,6.88702061512229,7.05034078369772,6.5094752903635,6.51795945496483,6070132.11318196,0.0,1.0
2008-11-25,33.8,34.27,32.37,33.16,1446400,7.16911908811621,7.26880802218173,6.86581020361898,7.03337245449507,6819292.49592729,0.0,1.0
2008-11-26,35.51,35.7,32.74,32.85,705200,7.55302753632598,7.59344080672592,6.96384459417946,6.9872417507268,3315445.61165217,0.1,1.0
2008-11-28,36.45,36.53,35.35,35.59,377200,7.75296687409412,7.76998298794672,7.51899530862077,7.57004365017859,1773377.88530232,0.0,1.0
2008-12-01,33.53,35.96,33.5,35.61,1181900,7.13187871847396,7.6487431767469,7.12549767577923,7.57429767864174,5556615.38345392,0.0,1.0
2008-12-02,34.71,34.78,33.5,33.8,763800,7.38286639779991,7.39775549742094,7.12549767577923,7.1893081027265,3590949.17495736,0.0,1.0
2008-12-03,35.39,35.55,33.7,34.13,977600,7.52750336554707,7.56153559325228,7.16803796041075,7.25949957236851,4596114.05268174,0.0,1.0
2008-12-04,33.8,35.37,33.15,34.55,862100,7.1893081027265,7.52324933708392,7.05105217767407,7.34883417009469,4053099.35026282,0.0,1.0
2008-12-05,34.94,35.13,32.05,33.06,986300,7.43178772512615,7.4722009955261,6.81708061220072,7.03190904958989,4637016.45883798,0.0,1.0
2008-12-08,37.72,38.43,36.0,36.0,1268400,8.02309768150425,8.17411569194614,7.6572512336732,7.6572512336732,5963288.73201874,0.0,1.0
2008-12-09,36.76,38.01,36.61,37.45,812800,7.81890431527297,8.08478109421995,7.78699910179933,7.9656682972517,3821319.04871084,0.0,1.0
2008-12-10,38.48,38.7,37.03,37.05,1129500,8.18475076310402,8.23154507619869,7.87633369952552,7.88058772798867,5310260.66131754,0.0,1.0
2008-12-11,38.61,40.65,38.11,39.05,1328400,8.21240194811451,8.64631285135599,8.10605123653571,8.30599057430384,6245374.29171688,0.0,1.0
2008-12-12,40.06,40.43,37.42,38.14,1104700,8.52081901169301,8.59951853826132,7.95928725455698,8.11243227923044,5193665.29664231,0.0,1.0
2008-12-15,39.31,40.56,39.05,40.5,1383700,8.36129294432482,8.62716972327181,8.30599057430384,8.61440763788235,6505363.14923867,0.0,1.0
2008-12-16,41.02,41.2,39.32,39.73,1293500,8.7250123779243,8.76329863409266,8.3634199585564,8.45062754205101,6081294.52449246,0.0,1.0
2008-12-17,41.76,42.32,40.65,40.67,874400,8.88241143106091,9.00152422802916,8.64631285135599,8.65056687981914,4110926.89000094,0.0,1.0
2008-12-18,41.47,42.36,41.02,41.19,840800,8.82072801834521,9.01003228495546,8.7250123779243,8.76117161986109,3952958.97656998,0.0,1.0
2008-12-19,41.31,42.49,40.75,42.17,1063100,8.78669579064,9.03768346996595,8.66758299367175,8.96961901455552,4998085.97525159,0.0,1.0
2008-12-22,39.71,41.19,38.66,41.1,1249600,8.44637351358785,8.76117161986109,8.22303701927239,8.7420284917769,5874901.92331333,0.0,1.0
2008-12-23,39.25,40.47,38.84,40.15,941600,8.34853085893536,8.60802659518762,8.26132327544075,8.53996213977719,4426862.71686286,0.0,1.0
2008-12-24,39.61,39.96,39.23,39.35,352100,8.4251033712721,8.49954886937725,8.34427683047221,8.36980100125112,1655372.0928286,0.0,1.0
2008-12-26,40.43,40.72,39.6504,39.88,294600,8.59951853826132,8.66120195097702,8.43369650876766,8.48253275552464,1385040.09811788,0.0,1.0
2008-12-29,40.1,40.24,39.2,40.0,1152900,8.52932706861931,8.55910526786138,8.33789578777749,8.50805692630355,5420274.02959982,0.0,1.0
2008-12-30,40.92,41.099,40.14,40.55,940200,8.70374223560854,8.74181579035374,8.53783512554562,8.62504270904023,4420280.7204699,0.0,1.0
2008-12-31,41.59,42.14,40.99,40.99,728300,8.84625218912412,8.9632379718608,8.71863133522957,8.71863133522957,3424048.55213596,0.0,1.0
2009-01-02,42.79,42.98,41.49,42.24,737300,9.10149389691323,9.14190716731317,8.82498204680836,8.98450811417655,3466361.38609068,0.0,1.0
2009-01-05,42.68,43.14,42.02,42.32,990300,9.07809674036589,9.17593939501838,8.93771380108189,9.00152422802916,4655822.16281785,0.0,1.0
2009-01-06,42.72,43.47,42.43,43.1,830800,9.0866047972922,9.24613086466039,9.0249213845765,9.16743133809208,3905944.71662028,0.0,1.0
2009-01-07,41.37,42.43,40.95,42.43,991200,8.79945787602945,9.0249213845765,8.71012327830327,9.0249213845765,4660053.44621332,0.0,1.0
2009-01-08,42.17,42.23,40.9975,41.17,797800,8.96961901455552,8.98238109994498,8.72022659590325,8.75691759139793,3750797.65878631,0.0,1.0
2009-01-09,40.99,42.15,40.84,42.14,745000,8.71863133522957,8.96536498609237,8.68672612175593,8.9632379718608,3502562.36625194,0.0,1.0
2009-01-12,40.67,40.99,40.01,40.81,1269900,8.65056687981914,8.71863133522957,8.51018394053513,8.6803450790612,5970340.87101119,0.0,1.0
2009-01-13,40.32,41.27,39.98,40.45,953000,8.57612138171398,8.77818773371369,8.5038028978404,8.60377256672447,4480458.9732055,0.0,1.0
2009-01-14,38.63,40.2,38.47,39.71,1236700,8.21665597657766,8.55059721093507,8.18262374887244,8.44637351358785,5814253.52797822,0.0,1.0
2009-01-15,38.99,39.25,37.44,38.58,1313400,8.29322848891439,8.34853085893536,7.96354128302013,8.20602090541978,6174852.90179235,0.0,1.0
2009-01-16,39.24,39.61,38.24,39.53,1386100,8.34640384470379,8.4251033712721,8.1337024215462,8.40808725741949,6516646.5716266,0.0,1.0
2009-01-20,36.93,39.2,36.71,39.04,1727400,7.85506355720976,8.33789578777749,7.80826924411509,8.30386356007227,8121243.26370953,0.0,1.0
2009-01-21,38.75,38.92,36.76,37.27,1414100,8.24218014735657,8.27833938929336,7.81890431527297,7.92738204108334,6648286.49948573,0.0,1.0
2009-01-22,38.55,39.1,37.71,38.48,1165000,8.19963986272505,8.31662564546173,8.02097066727268,8.18475076310402,5477161.28413894,0.0,1.0
2009-01-23,38.57,39.25,37.42,37.46,941000,8.2038938911882,8.34853085893536,7.95928725455698,7.96779531148328,4424041.86126588,0.0,1.0
2009-01-26,38.66,39.56,38.08,38.57,1108700,8.22303701927239,8.41446830011422,8.09967019384098,8.2038938911882,5212471.00062218,0.0,1.0
2009-01-27,39.21,39.42,38.29,38.82,720700,8.34002280200906,8.38469010087215,8.14433749270408,8.2570692469776,3388317.71457419,0.0,1.0
2009-01-28,40.08,40.73,39.47,40.01,1274900,8.52507304015616,8.66332896520859,8.39532517203003,8.51018394053513,5993848.00098604,0.0,1.0
2009-01-29,40.18,40.93,39.24,39.55,1306200,8.54634318247192,8.70586924984011,8.34640384470379,8.41234128588264,6141002.63462857,0.0,1.0
2009-01-30,38.34,40.25,37.8,39.89,2213900,8.15497256386196,8.56123228209295,8.04011379535686,8.48465976975622,10408487.010262,0.0,1.0
2009-02-02,38.87,39.05,37.65,37.93,1863600,8.26770431813548,8.30599057430384,8.00820858188322,8.06776498036735,8761577.48422432,0.0,1.0
2009-02-03,38.95,39.4,38.62,39.01,2370300,8.28472043198809,8.380436072409,8.21452896234608,8.29748251737754,11143790.0358751,0.0,1.0
2009-02-04,39.8,40.42,39.13,39.31,1374200,8.46551664167204,8.59739152402974,8.32300668815645,8.36129294432482,6460699.60228646,0.0,1.0
2009-02-05,40.22,40.73,38.92,39.5,1160700,8.55485123939823,8.66332896520859,8.27833938929336,8.40170621472476,5456945.15236057,0.0,1.0
2009-02-06,41.23,41.63,40.39,40.39,1544500,8.76967967678739,8.85476024605043,8.59101048133502,8.59101048133502,7261352.44922969,0.0,1.0
2009-02-09,41.81,42.04,40.6,41.0,1054800,8.89304650221879,8.94196782954504,8.63567778019811,8.72075834946114,4959064.13949335,0.0,1.0
2009-02-10,40.5,42.06,39.84,41.35,1380000,8.61440763788235,8.94622185800819,8.47402469859834,8.7952038475663,6487967.87305729,0.0,1.0
2009-02-11,40.61,41.3,40.03,40.82,1563200,8.63780479442968,8.78456877640842,8.51443796899828,8.68247209329278,7349269.11533562,0.0,1.0
2009-02-12,41.8,41.92,39.67,39.72,1795300,8.89091948798722,8.91644365876613,8.43786545666155,8.44850052781943,8440470.08876793,0.0,1.0
2009-02-13,41.75,42.53,41.66,41.78,1105400,8.88028441682934,9.04619152689225,8.86114128874515,8.88666545952406,5196956.29483878,0.0,1.0
2009-02-17,40.16,40.82,40.04,40.5,1555900,8.54208915400877,8.68247209329278,8.51656498322986,8.61440763788235,7314948.70557234,0.0,1.0
2009-02-18,39.75,40.67,39.41,40.41,1613300,8.45488157051416,8.65056687981914,8.38256308664058,8.59526450979817,7584810.55768356,0.0,1.0
2009-02-19,39.71,40.46,39.42,40.4,1706200,8.44637351358785,8.60589958095605,8.38469010087215,8.59313749556659,8021573.03261619,0.0,1.0
2009-02-20,40.04,40.53,38.99,39.05,1651100,8.51656498322986,8.62078868057708,8.29322848891439,8.30599057430384,7762524.4602934,0.0,1.0
2009-02-23,38.24,40.72,38.09,40.39,1665100,8.1337024215462,8.66120195097702,8.10179720807256,8.59101048133502,7828344.42422296,0.0,1.0
2009-02-24,39.96,40.29,38.39,38.81,1219400,8.49954886937725,8.56974033901926,8.16560763501984,8.25494223274602,5732918.85826526,0.0,1.0
2009-02-25,39.93,40.84,39.37,39.79,1246900,8.49316782668252,8.68672612175593,8.37405502971427,8.46338962744046,5862208.07312691,0.0,1.0
2009-02-26,39.93,40.96,39.83,40.47,1246500,8.51443796899828,8.73406910118131,8.49311455810673,8.62958438781269,5845687.66385126,0.1,1.0
2009-02-27,40.29,41.0,38.44,39.46,1776100,8.59120224820789,8.74259846553793,8.1967191467141,8.41421793780797,8329342.84778677,0.0,1.0
2009-03-02,38.87,40.449,38.53,39.52,1327700,8.28840981354779,8.62510647152546,8.2159102165165,8.4270119843429,6226489.78042143,0.0,1.0
2009-03-03,37.76,39.44,37.52,39.44,2012000,8.05171995265152,8.40995325562966,8.00054376651179,8.40995325562966,9435638.65196047,0.0,1.0
2009-03-04,38.27,38.86,37.27,37.27,1491500,8.16046934819846,8.28627747245864,7.9472352392829,7.9472352392829,6994659.56729574,0.0,1.0
2009-03-05,38.1,38.34,37.31,37.42,1699700,8.12421954968281,8.17539573582255,7.95576460363952,7.97922035562023,7971051.20116164,0.0,1.0
2009-03-06,37.24,38.88,36.5,38.11,1688500,7.94083821601543,8.29054215463695,7.78304497541792,8.12635189077197,7918526.77128989,0.0,1.0
2009-03-09,36.89,37.93,36.65,36.94,1244500,7.86620627789498,8.08796975116717,7.81503009175525,7.87686798334076,5836308.30137416,0.0,1.0
2009-03-10,37.98,38.01,36.79,37.29,1874400,8.09863145661294,8.10502847988041,7.84488286700343,7.95149992146121,8790338.51353614,0.0,1.0
2009-03-11,38.36,39.27,37.74,38.34,1027200,8.17966041800086,8.37370345711401,8.04745527047321,8.17539573582255,4817240.56823747,0.0,1.0
2009-03-12,39.29,39.44,37.68,38.2,1060300,8.37796813929233,8.40995325562966,8.03466122393828,8.14554296057437,4972469.01723344,0.0,1.0
2009-03-13,39.81,40.0,38.85,39.41,1055400,8.48884987592842,8.52936435662237,8.28414513136948,8.40355623236219,4949489.57916455,0.0,1.0
2009-03-16,39.66,40.58,39.54,40.0,1180400,8.45686475959108,8.6530401397934,8.43127666652122,8.52936435662237,5535699.73398317,0.0,1.0
2009-03-17,40.75,40.83,39.48,39.95,1683400,8.68928993830904,8.70634866702229,8.41848261998628,8.5187026511766,7894609.39697329,0.0,1.0
2009-03-18,41.94,42.33,39.61,39.61,1247000,8.94303852791856,9.02619983039563,8.4462030541453,8.4462030541453,5848032.50447053,0.0,1.0
2009-03-19,41.54,42.55,41.44,42.07,1120300,8.85774488435233,9.07311133435705,8.83642147346078,8.97075896207758,5253849.89154638,0.0,1.0
2009-03-20,41.39,42.08,41.08,42.0,1403500,8.825759768015,8.97289130316674,8.75965719425118,8.95583257445349,6581967.61830344,0.0,1.0
2009-03-23,43.38,43.42,41.91,42.12,1089900,9.25009564475696,9.25862500911359,8.93664150465109,8.98142066752336,5111283.58189449,0.0,1.0
2009-03-24,43.24,43.89,42.7909,42.94,1003600,9.22024286950879,9.3588450403039,9.12447943119481,9.15627263683412,4706564.09100772,0.0,1.0
2009-03-25,43.78,44.45,42.52,43.76,1245300,9.33538928832319,9.47825614129661,9.06671431108958,9.33112460614488,5840060.04636499,0.0,1.0
2009-03-26,44.26,44.42,43.54,44.1,1163200,9.43774166060266,9.47185911802915,9.28421310218345,9.40362420317617,5455037.21668013,0.0,1.0
2009-03-27,43.37,43.8697,43.01,43.86,796500,9.24796330366781,9.35451638789291,9.17119902445821,9.35244801703643,3735331.10650423,0.0,1.0
2009-03-30,43.29,43.3,42.38,42.56,1004200,9.23090457495456,9.23303691604372,9.03686153584141,9.07524367544621,4709377.89975085,0.0,1.0
2009-03-31,43.4,44.22,42.98,43.75,909800,9.25436032693527,9.42921229624603,9.16480200119074,9.32899226505572,4266671.99083183,0.0,1.0
2009-04-01,43.85,44.03,42.65,43.08,1244700,9.35031567594728,9.38869781555208,9.09443474524861,9.1861254120823,5837246.23762186,0.0,1.0
2009-04-02,44.31,45.12,44.15,44.48,1373300,9.44840336604844,9.62112299427004,9.41428590862194,9.48465316456408,6440339.24489926,0.0,1.0
2009-04-03,44.18,44.34,43.4,44.19,1017000,9.42068293188941,9.4548003893159,9.25436032693527,9.42281527297857,4769405.81960427,0.0,1.0
2009-04-06,43.28,44.06,42.71,43.83,877000,9.22877223386541,9.39509483881954,9.10722879178354,9.34605099376897,4112850.44620742,0.0,1.0
2009-04-07,42.2,43.05,41.93,42.56,693200,8.9984793962366,9.17972838881483,8.9409061868294,9.07524367544621,3250887.03456213,0.0,1.0
2009-04-08,42.43,42.58,41.92,42.37,799100,9.04752324128718,9.07950835762452,8.93877384574025,9.03472919475225,3747524.27772446,0.0,1.0
2009-04-09,43.23,44.85,42.71,44.85,546100,9.21811052841963,9.56354978486284,9.10722879178354,9.56354978486284,2561034.92437158,0.0,1.0
2009-04-13,42.61,43.33,42.39,42.95,1504200,9.08590538089198,9.23943393931119,9.03899387693056,9.15840497792327,7054218.51902532,0.0,1.0
2009-04-14,42.17,42.87,42.05,42.31,1024000,8.99208237296914,9.14134624921003,8.96649427989927,9.02193514821731,4802233.58827411,0.0,1.0
2009-04-15,42.47,42.52,41.75,41.96,745200,9.0560526056438,9.06671431108958,8.9025240472246,8.94730321009687,3494750.45896667,0.0,1.0
2009-04-16,43.03,43.52,42.25,42.81,1069800,9.17546370663652,9.27994842000514,9.00914110168238,9.1285522026751,5017020.98899966,0.0,1.0
2009-04-17,43.15,43.48,42.83,43.19,1065700,9.20105179970638,9.27141905564852,9.1328168848534,9.20958116406301,4997793.29592161,0.0,1.0
2009-04-20,42.04,42.82,41.78,42.59,1015000,8.96436193881011,9.13068454376425,8.90892107049207,9.08164069871367,4760026.45712718,0.0,1.0
2009-04-21,42.58,42.71,41.68,41.69,1217500,9.07950835762452,9.10722879178354,8.88759765960051,8.88973000068967,5709686.90793333,0.0,1.0
2009-04-22,42.7,43.79,41.97,42.17,1082600,9.10509645069438,9.33752162941234,8.94943555118602,8.99208237296914,5077048.90885309,0.0,1.0
2009-04-23,41.18,43.09,40.84,42.51,1930600,8.78098060514273,9.18825775317145,8.70848100811144,9.06458197000043,9053898.59914259,0.0,1.0
2009-04-24,40.32,41.75,40.0,41.39,3025900,8.59759927147535,8.9025240472246,8.52936435662237,8.825759768015,14190506.4597252,0.0,1.0
2009-04-27,39.06,40.0,38.71,39.84,1935900,8.32892429424175,8.52936435662237,8.2542923561213,8.49524689919588,9078753.90970689,0.0,1.0
2009-04-28,37.94,38.93,37.76,38.73,1791100,8.09010209225632,8.30120386008272,8.05171995265152,8.25855703829961,8399688.06636501,0.0,1.0
2009-04-29,38.83,39.7,38.04,38.28,1841700,8.27988044919117,8.46539412394771,8.11142550314788,8.16260168928761,8636985.93703558,0.0,1.0
2009-04-30,37.72,39.24,37.3,39.23,1905500,8.0431905882949,8.36730643384655,7.95363226255036,8.36517409275739,8936187.600055,0.0,1.0
2009-05-01,38.0,38.56,37.43,37.77,1037300,8.10289613879126,8.22230723978397,7.98135269670939,8.05385229374068,4864606.34874681,0.0,1.0
2009-05-04,38.37,38.47,37.75,38.1,1087800,8.18179275909001,8.20311616998157,8.04958761156236,8.12421954968281,5101435.25129354,0.0,1.0
2009-05-05,39.04,39.2,37.96,38.3,1817400,8.32465961206344,8.35877706948993,8.09436677443463,8.16686637146592,8523026.68293884,0.0,1.0
2009-05-06,39.41,39.83,38.84,39.3,1510600,8.40355623236219,8.49311455810673,8.28201279028032,8.38010048038148,7084232.47895203,0.0,1.0
2009-05-07,38.44,39.96,38.12,39.74,1415700,8.1967191467141,8.52083499226575,8.12848423186112,8.47392348830433,6639181.72941374,0.0,1.0
2009-05-08,38.81,38.96,37.893,38.92,1635000,8.27561576701286,8.30760088335019,8.08008008913729,8.29907151899357,7667628.82502752,0.0,1.0
2009-05-11,38.69,38.91,37.96,38.34,1700000,8.25002767394299,8.29693917790441,8.09436677443463,8.17539573582255,7972458.1055332,0.0,1.0
2009-05-12,39.61,39.83,38.54,38.8,1689800,8.4462030541453,8.49311455810673,8.21804255760566,8.2734834259237,7924623.3569,0.0,1.0
2009-05-13,38.47,39.47,38.12,39.0,1436100,8.20311616998157,8.41635027889713,8.12848423186112,8.31613024770681,6734851.22668013,0.0,1.0
2009-05-14,39.01,39.4,38.14,38.55,1705600,8.31826258879597,8.40142389127304,8.13274891403943,8.22017489869481,7998720.32046907,0.0,1.0
2009-05-15,39.21,39.5,38.72,38.76,1618500,8.36090941057908,8.42274730216459,8.25642469721046,8.26495406156708,7590249.08459146,0.0,1.0
2009-05-18,39.79,39.81,39.03,39.48,1013800,8.4845851937501,8.48884987592842,8.32252727097428,8.41848261998628,4754398.83964092,0.0,1.0
2009-05-19,39.91,40.34,39.46,39.65,863000,8.51017328681997,8.60186395365366,8.41421793780797,8.45473241850193,4047194.90886774,0.0,1.0
2009-05-20,39.43,40.68,39.24,40.15,1158000,8.4078209145405,8.67436355068495,8.36730643384655,8.56134947295971,5430650.87423968,0.0,1.0
2009-05-21,38.74,39.05,38.11,39.03,976100,8.26068937938877,8.32679195315259,8.12635189077197,8.32252727097428,4577597.85694762,0.0,1.0
2009-05-22,38.89,39.55,38.44,38.79,749300,8.2926744957261,8.43340900761037,8.1967191467141,8.27135108483455,3513978.15204472,0.0,1.0
2009-05-26,40.04,40.47,38.6,38.63,1323200,8.537893720979,8.62958438781269,8.23083660414059,8.23723362740806,6205386.21484795,0.0,1.0
2009-05-27,38.89,40.09,38.83,39.7,1168500,8.2926744957261,8.54855542642477,8.27988044919117,8.46539412394771,5479892.52724444,0.0,1.0
2009-05-28,38.92,39.25,38.18,38.78,1141400,8.32039492988513,8.3909429855599,8.16219625958412,8.29046545172007,5339084.06684408,0.1,1.0
2009-05-29,39.8,39.85,38.58,39.2,1531200,8.50852307835118,8.51921217769585,8.24770905434142,8.38025388621524,7162436.93985603,0.0,1.0
2009-06-01,42.06,42.15,40.02,40.36,2427800,8.99167036872992,9.01091074755031,8.5555551154677,8.6282409910114,11356429.2075382,0.0,1.0
2009-06-02,43.6,43.75,41.78,42.2,2266600,9.32089462854552,9.3529619265795,8.93181141239981,9.02159984689497,10602389.9999201,0.0,1.0
2009-06-03,43.05,43.49,42.68,43.26,1106000,9.20331453575423,9.29737860998726,9.12421520060373,9.24820875300181,5173494.81157312,0.0,1.0
2009-06-04,43.91,44.27,42.88,43.21,1115900,9.38716704448242,9.46412855976399,9.16697159798238,9.23751965365715,5219803.67109805,0.0,1.0
2009-06-05,43.64,44.5,43.41,44.28,919700,9.32944590802125,9.51329841674944,9.2802760510358,9.46626637963292,4302046.27324032,0.0,1.0
2009-06-08,44.2,44.64,43.21,43.5,916100,9.44916382068146,9.54322789491449,9.23751965365715,9.29951642985619,4285206.68795853,0.0,1.0
2009-06-09,44.41,44.77,43.8,44.3,1063000,9.49405803792905,9.57101955321061,9.36365102592416,9.47054201937079,4972355.32070726,0.0,1.0
2009-06-10,43.71,44.98,42.87,44.74,1234900,9.34441064710377,9.6159137704582,9.16483377811345,9.56460609360382,5776445.51791288,0.0,1.0
2009-06-11,43.8,44.22,43.17,43.92,1183100,9.36365102592416,9.45343946041933,9.22896837418142,9.38930486435136,5534142.59635819,0.0,1.0
2009-06-12,43.0,43.13,42.0,42.99,1455500,9.19262543640957,9.22041709470569,8.97884344951632,9.19048761654064,6808337.88268054,0.0,1.0
2009-06-15,42.11,42.5,41.65,42.42,886300,9.00235946807458,9.08573444296295,8.90401975410369,9.06863188401149,4145812.34312591,0.0,1.0
2009-06-16,41.36,42.45,41.11,42.15,1044600,8.84202297790465,9.07504534361829,8.78857748118133,9.01091074755031,4886286.32926698,0.0,1.0
2009-06-17,41.51,41.83,40.88,41.23,907500,8.87409027593863,8.94250051174447,8.73940762419589,8.81423131960852,4244978.78978536,0.0,1.0
2009-06-18,41.9,42.16,41.37,41.51,572900,8.957465250827,9.01304856741924,8.84416079777358,8.87409027593863,2679832.89109425,0.0,1.0
2009-06-19,41.91,42.62,41.8,42.34,1083300,8.95960307069593,9.11138828139014,8.93608705213767,9.05152932506003,5067311.87104626,0.0,1.0
2009-06-22,40.61,41.48,40.33,41.36,996400,8.68168648773471,8.86767681633184,8.6218275314046,8.84202297790465,4660822.99299408,0.0,1.0
2009-06-23,40.63,41.08,40.039,40.05,796300,8.68596212747258,8.78216402157454,8.55961697321867,8.56196857507449,3724822.71108108,0.0,1.0
2009-06-24,41.2,41.54,40.52,40.53,961300,8.80781786000173,8.88050373554543,8.66244610891432,8.66458392878325,4496637.0364966,0.0,1.0
2009-06-25,42.17,42.445,40.91,41.16,971300,9.01518638728817,9.07397643368382,8.74582108380269,8.799266580526,4543413.66227936,0.0,1.0
2009-06-26,42.89,43.2,41.91,42.09,2076600,9.16910941785131,9.23538183378822,8.95960307069593,8.99808382833672,9713634.11004769,0.0,1.0
2009-06-29,45.25,45.49,43.77,43.77,1891000,9.67363490691937,9.72494258377375,9.35723756631737,9.35723756631737,8845459.93551969,0.0,1.0
2009-06-30,45.16,45.38,44.29,45.35,1491200,9.65439452809898,9.7014265652155,9.46840419950186,9.6950131056087,6975330.43672499,0.0,1.0
2009-07-01,47.85,48.94,47.0,47.38,2388900,10.2294680728418,10.4624904385554,10.0477533839826,10.128990539002,11174468.1332433,0.0,1.0
2009-07-02,46.83,47.67,46.72,47.04,1105400,10.0114104462107,10.190987315201,9.98789442765244,10.0563046634583,5170688.21402615,0.0,1.0
2009-07-06,46.95,47.03,46.15,46.81,1009400,10.0370642846379,10.0541668435893,9.86603869512329,10.0071348064728,4721632.60651167,0.0,1.0
2009-07-07,46.18,47.05,45.78,46.66,1261500,9.87245215473009,10.0584424833272,9.78693935997279,9.97506750843885,5900871.34249502,0.0,1.0
2009-07-08,46.18,46.54,45.2504,46.36,1194800,9.87245215473009,9.94941367001166,9.67372041971413,9.91093291237087,5588871.24852402,0.0,1.0
2009-07-09,45.37,46.7,45.21,46.64,1265000,9.69928874534656,9.98361878791458,9.66508362744364,9.97079186870098,5917243.16151899,0.0,1.0
2009-07-10,45.56,45.805,45.0,45.16,1175500,9.73990732285628,9.79228390964512,9.62018941019606,9.65439452809898,5498592.36076329,0.0,1.0
2009-07-13,45.93,46.05,44.64,45.64,1327500,9.81900665800678,9.84466049643397,9.54322789491449,9.75700988180774,6209597.07266123,0.0,1.0
2009-07-14,45.91,46.22,45.5,46.19,856600,9.81473101826891,9.88100343420582,9.72708040364268,9.87458997459902,4006885.76455112,0.0,1.0
2009-07-15,47.19,47.32,46.51,46.7,965100,10.0883719614923,10.1161636197884,9.94300021040486,9.98361878791458,4514412.15429404,0.0,1.0
2009-07-16,47.62,48.45,46.62,47.67,1436600,10.1802982158564,10.3577372649778,9.96651622896312,10.190987315201,6719930.0599511,0.0,1.0
2009-07-17,46.96,47.5,46.71,47.48,1541500,10.0392021045068,10.1546443774292,9.98575660778351,10.1503687376913,7210616.86441228,0.0,1.0
2009-07-20,47.24,47.47,46.75,47.01,1272000,10.0990610608369,10.1482309178224,9.99430788725924,10.0498912038515,5949986.79956693,0.0,1.0
2009-07-21,47.0,48.01,46.21,47.98,1061000,10.0477533839826,10.2636731907447,9.87886561433689,10.2572597311379,4962999.99555068,0.0,1.0
2009-07-22,47.58,48.13,46.77,46.84,963500,10.1717469363806,10.2893270291719,9.99858352699711,10.0135482660796,4506927.89416882,0.0,1.0
2009-07-23,48.17,49.8997,48.1,48.25,1679800,10.2978783086477,10.6676570113769,10.2829135695651,10.3149808675991,7857537.59898778,0.0,1.0
2009-07-24,49.52,49.76,48.19,48.36,1642200,10.5864839909535,10.6377916678079,10.3021539483855,10.3384968861574,7681657.48604467,0.0,1.0
2009-07-27,49.61,49.75,48.92,49.53,1104600,10.6057243697739,10.635653847939,10.4582147988176,10.5886218108225,5166946.08396355,0.0,1.0
2009-07-28,49.15,49.61,48.82,49.29,963800,10.507384655803,10.6057243697739,10.4368366001283,10.5373141339681,4508331.1929423,0.0,1.0
2009-07-29,48.91,49.19,48.47,48.74,962800,10.4560769789487,10.5159359352788,10.3620129047156,10.4197340411768,4503653.53036399,0.0,1.0
2009-07-30,48.83,49.7,48.64,49.4,781000,10.4389744199972,10.6249647485943,10.3983558424875,10.5608301525263,3653254.47363346,0.0,1.0
2009-07-31,48.36,49.23,48.26,48.88,1190000,10.3384968861574,10.5244872147545,10.317118687468,10.4496635193419,5566418.46814828,0.0,1.0
2009-08-03,49.16,49.21,47.84,48.72,1076500,10.509522475672,10.5202115750166,10.2273302529729,10.4154584014389,5035503.76551396,0.0,1.0
2009-08-04,48.92,49.6579,48.72,48.73,1199900,10.4582147988176,10.6159645269461,10.4154584014389,10.4175962213079,5612727.32767322,0.0,1.0
2009-08-05,48.5,49.77,48.07,48.07,1073500,10.3684263643224,10.6399294876768,10.2765001099583,10.2765001099583,5021470.77777916,0.0,1.0
2009-08-06,47.62,48.84,47.19,48.65,884400,10.1802982158564,10.4411122398661,10.0883719614923,10.4004936623564,4136924.78422717,0.0,1.0
2009-08-07,47.25,47.94,47.0,47.93,823200,10.1011988807059,10.2487084516622,10.0477533839826,10.2465706317933,3850651.83443669,0.0,1.0
2009-08-10,47.8,47.85,46.78,47.12,1208700,10.2187789734971,10.2294680728418,10.000721346866,10.0734072224097,5653890.75836208,0.0,1.0
2009-08-11,48.88,49.24,47.55,47.93,1627800,10.4496635193419,10.5266250346234,10.1653334767738,10.2465706317933,7614299.14491744,0.0,1.0
2009-08-12,49.63,50.16,48.43,48.8,1342400,10.6100000095118,10.7233044625652,10.3534616252399,10.4325609603904,6279294.24507753,0.0,1.0
2009-08-13,51.49,51.66,49.58,49.71,1711900,11.0076345051332,11.0439774429051,10.5993109101671,10.6271025684632,8007690.56775049,0.0,1.0
2009-08-14,50.58,51.49,49.75,51.28,949300,10.8130928970604,11.0076345051332,10.635653847939,10.9627402878856,4440505.08555728,0.0,1.0
2009-08-17,50.18,50.52,49.19,49.69,1150600,10.7275801023031,10.8002659778468,10.5159359352788,10.6228269287254,5382118.56256421,0.0,1.0
2009-08-18,50.08,50.36,49.69,50.28,981600,10.7062019036137,10.7660608599439,10.6228269287254,10.7489583009924,4591593.58683562,0.0,1.0
2009-08-19,50.08,50.43,49.24,49.25,756300,10.7062019036137,10.7810255990264,10.5266250346234,10.5287628544924,3537716.20795006,0.0,1.0
2009-08-20,50.02,50.12,49.59,50.08,737400,10.6933749844002,10.7147531830895,10.6014487300361,10.7062019036137,3449308.38522062,0.0,1.0
2009-08-21,50.08,50.5,49.67,50.47,1010000,10.7062019036137,10.7959903381089,10.6185512889875,10.7895768785021,4724439.20405866,0.0,1.0
2009-08-24,49.36,50.42,49.0,50.36,1006100,10.5522788730506,10.7788877791575,10.475317357769,10.7660608599439,4706196.32000337,0.0,1.0
2009-08-25,49.63,49.99,49.27,49.78,620200,10.6100000095118,10.6869615247934,10.5330384942302,10.6420673075458,2901086.3310467,0.0,1.0
2009-08-26,49.62,50.03,49.11,49.43,955400,10.6078621896429,10.6955128042691,10.4988333763273,10.5672436121331,4469038.82728476,0.0,1.0
2009-08-27,49.56,49.97,48.54,49.57,951600,10.5950352704293,10.6826858850555,10.3769776437982,10.5971730902982,4451263.70948731,0.0,1.0
2009-08-28,48.76,49.99,48.5,49.96,822200,10.445387879604,10.7088790012593,10.3896905693354,10.702452388536,3838102.75521524,0.1,1.0
2009-08-31,48.46,48.57,47.79,48.54,659400,10.381121752371,10.4046859990231,10.2375940682173,10.3982593862998,3078137.87009113,0.0,1.0
2009-09-01,48.03,49.55,47.67,48.51,1237700,10.2890069700037,10.6146220146509,10.2118876173241,10.3918327735765,5777693.7243127,0.0,1.0
2009-09-02,48.35,48.59,47.65,48.03,1250100,10.3575575057189,10.4089704075053,10.2076032088419,10.2890069700037,5835578.02760225,0.0,1.0
2009-09-03,47.94,48.68,47.58,48.68,1700500,10.2697271318338,10.4282502456752,10.1926077791542,10.4282502456752,7938085.30192595,0.0,1.0
2009-09-04,48.4,48.45,47.81,48.01,770700,10.3682685269244,10.3789795481299,10.2418784766995,10.2847225615215,3597696.1730046,0.0,1.0
2009-09-08,49.24,49.26,48.37,48.91,921600,10.5482136831768,10.552498091659,10.3618419142011,10.4775209432205,4302110.79932665,0.0,1.0
2009-09-09,49.66,49.78,48.98,49.34,1012800,10.638186261303,10.6638927121962,10.4925163729082,10.5696357255878,4727840.51384335,0.0,1.0
2009-09-10,49.8,49.82,48.98,49.35,601900,10.6681771206784,10.6724615291606,10.4925163729082,10.5717779298289,2809722.75403072,0.0,1.0
2009-09-11,49.0,49.8,48.7,49.8,1008900,10.4968007813904,10.6681771206784,10.4325346541574,10.6681771206784,4709634.96684098,0.0,1.0
2009-09-14,50.04,50.04,48.71,48.71,688400,10.7195900224648,10.7195900224648,10.4346768583985,10.4346768583985,3213512.45036509,0.0,1.0
2009-09-15,51.02,51.14,49.66,50.17,776900,10.9295260380926,10.9552324889858,10.638186261303,10.7474386775991,3626638.32464939,0.0,1.0
2009-09-16,51.99,52.17,50.96,51.31,883300,11.1373198494793,11.1758795258191,10.916672812646,10.9916499610845,4123322.99158554,0.0,1.0
2009-09-17,50.47,51.91,50.32,51.76,1230300,10.8117048048321,11.1201822155505,10.7795717412156,11.088049151934,5743149.86589798,0.0,1.0
2009-09-18,50.93,51.34,50.61,50.66,800300,10.9102461999227,10.9980765738078,10.8416956642075,10.852406685413,3735871.60666354,0.0,1.0
2009-09-21,51.21,51.36,50.14,50.43,715300,10.9702279186735,11.00236098229,10.7410120648758,10.8031359878677,3339084.04379162,0.0,1.0
2009-09-22,50.63,51.54,50.51,51.51,303300,10.8459800726897,11.0409206586298,10.8202736217965,11.0344940459065,1415831.38610652,0.0,1.0
2009-09-23,49.37,50.63,49.32,50.63,603500,10.5760623383111,10.8459800726897,10.5653513171056,10.8459800726897,2817191.69639066,0.0,1.0
2009-09-24,49.0,49.47,48.59,49.32,757700,10.4968007813904,10.5974843807221,10.4089704075053,10.5653513171056,3537011.01633008,0.0,1.0
2009-09-25,48.94,49.37,48.45,48.88,720300,10.4839475559438,10.5760623383111,10.3789795481299,10.4710943304972,3362424.48866643,0.0,1.0
2009-09-28,50.21,50.26,48.85,49.27,645300,10.7560074945635,10.766718515769,10.4646677177739,10.5546402959001,3012317.81554415,0.0,1.0
2009-09-29,49.87,50.44,49.64,50.2,791200,10.6831725503661,10.8052781921088,10.6339018528208,10.7538652903224,3693391.99699137,0.0,1.0
2009-09-30,49.2,49.96,48.48,49.88,1191200,10.5396448662124,10.702452388536,10.3854061608532,10.6853147546072,5560627.58697689,0.0,1.0
2009-10-01,49.05,49.65,48.76,49.2,1695600,10.5075118025959,10.6360440570619,10.445387879604,10.5396448662124,7915211.66594863,0.0,1.0
2009-10-02,48.86,49.77,48.25,48.55,945300,10.466809922015,10.6617505079551,10.3361354633079,10.4004015905409,4412744.50803329,0.0,1.0
2009-10-05,50.11,50.31,49.08,49.13,596400,10.7345854521525,10.7774295369745,10.5139384153192,10.5246494365247,2784048.26466842,0.0,1.0
2009-10-06,49.84,50.76,49.69,50.54,934800,10.6767459376428,10.873828727824,10.6446128740263,10.8267002345198,4363729.57379617,0.0,1.0
2009-10-07,50.59,50.59,49.48,49.58,632800,10.8374112557253,10.8374112557253,10.5996265849632,10.6210486273742,2953966.7033571,0.0,1.0
2009-10-08,51.15,51.34,50.73,50.99,695700,10.9573746932269,10.9980765738078,10.8674021151007,10.9230994253693,3247589.49988233,0.0,1.0
2009-10-09,51.56,51.58,50.98,51.14,648200,11.045205067112,11.0494894755942,10.9209572211282,10.9552324889858,3025855.27357155,0.0,1.0
2009-10-12,52.07,52.45,51.62,52.05,1180600,11.1544574834081,11.2358612445699,11.0580582925586,11.1501730749259,5511145.84384228,0.0,1.0
2009-10-13,51.68,51.95,51.1,51.78,649300,11.0709115180052,11.1287510325149,10.9466636720214,11.0923335604162,3030990.17144401,0.0,1.0
2009-10-14,52.26,52.46,51.67,51.85,896800,11.195159363989,11.238003448811,11.0687693137641,11.1073289901039,4186342.19274755,0.0,1.0
2009-10-15,52.2,52.38,50.9,52.02,1066500,11.1823061385424,11.2208658148822,10.9038195871994,11.1437464622026,4978516.89179891,0.0,1.0
2009-10-16,51.32,52.1,51.24,52.04,852500,10.9937921653256,11.1608840961314,10.9766545313968,11.1480308706848,3979545.85115665,0.0,1.0
2009-10-19,51.7,51.97,51.0,51.32,728900,11.0751959264874,11.1330354409971,10.9252416296104,10.9937921653256,3402570.05385113,0.0,1.0
2009-10-20,51.44,51.86,50.97,51.77,764000,11.0194986162188,11.109471194345,10.9188150168871,11.0901913561751,3566419.97687236,0.0,1.0
2009-10-21,50.67,52.04,50.63,51.33,752700,10.8545488896541,11.1480308706848,10.8459800726897,10.9959343695667,3513670.57145526,0.0,1.0
2009-10-22,51.1,51.36,50.46,50.77,506400,10.9466636720214,11.00236098229,10.809562600591,10.8759709320651,2363920.25692168,0.0,1.0
2009-10-23,50.16,51.3,49.85,51.05,636000,10.745296473358,10.9895077568434,10.6788881418839,10.9359526508159,2968904.58807698,0.0,1.0
2009-10-26,49.84,50.82,49.47,50.13,564300,10.6767459376428,10.8866819532706,10.5974843807221,10.7388698606347,2634202.60857208,0.0,1.0
2009-10-27,49.85,50.42,49.64,49.92,972800,10.6788881418839,10.8009937836266,10.6339018528208,10.6938835715716,4541116.95484479,0.0,1.0
2009-10-28,48.43,49.89,48.21,49.89,1494400,10.3746951396477,10.6874569588483,10.3275666463435,10.6874569588483,6975992.16418591,0.0,1.0
2009-10-29,50.43,50.48,48.16,49.73,1512300,10.8031359878677,10.8138470090732,10.316855625138,10.6531816909907,7059550.95683777,0.0,1.0
2009-10-30,49.33,50.79,49.12,50.17,1667800,10.5674935213467,10.8802553405473,10.5225072322836,10.7474386775991,7785438.79244464,0.0,1.0
2009-11-02,48.96,49.97,48.32,49.29,922500,10.488231964426,10.7045945927771,10.3511308929956,10.5589247043823,4306312.07940411,0.0,1.0
2009-11-03,49.25,49.48,48.43,48.76,1296600,10.5503558874179,10.5996265849632,10.3746951396477,10.445387879604,6052644.16493807,0.0,1.0
2009-11-04,48.75,49.79,48.64,49.42,723600,10.4432456753629,10.6660349164373,10.4196814287108,10.5867733595166,3377829.18228381,0.0,1.0
2009-11-05,49.27,49.68,48.91,48.97,587800,10.5546402959001,10.6424706697852,10.4775209432205,10.4903741686671,2743902.69948373,0.0,1.0
2009-11-06,49.5,49.74,48.93,49.08,619900,10.6039109934454,10.6553238952318,10.4818053517027,10.5139384153192,2893748.35558007,0.0,1.0
2009-11-09,50.86,50.86,49.53,50.25,585000,10.895250770235,10.895250770235,10.6103376061687,10.7645763115279,2730832.05035383,0.0,1.0
2009-11-10,50.44,51.0,50.09,50.79,902200,10.8052781921088,10.9252416296104,10.7303010436703,10.8802553405473,4211549.87321235,0.0,1.0
2009-11-11,50.4,50.97,50.13,50.73,345800,10.7967093751444,10.9188150168871,10.7388698606347,10.8674021151007,1614225.16754249,0.0,1.0
2009-11-12,49.94,50.62,49.74,50.47,523300,10.6981679800538,10.8438378684486,10.6553238952318,10.8117048048321,2442810.96059856,0.0,1.0
2009-11-13,50.12,50.25,49.46,49.87,481500,10.7367276563936,10.7645763115279,10.595342176481,10.6831725503661,2247684.84144507,0.0,1.0
2009-11-16,50.9,51.05,50.18,50.31,607300,10.9038195871994,10.9359526508159,10.7495808818402,10.7774295369745,2834930.43449552,0.0,1.0
2009-11-17,51.32,51.43,50.5415,50.9,768500,10.9937921653256,11.0173564119777,10.827021565156,10.9038195871994,3587426.37725969,0.0,1.0
2009-11-18,51.05,51.38,50.66,51.15,490400,10.9359526508159,11.0066453907722,10.852406685413,10.9573746932269,2289230.83332225,0.0,1.0
2009-11-19,50.5,50.94,50.02,50.7,716100,10.8181314175554,10.9123884041638,10.7153056139826,10.8609755023774,3342818.51497159,0.0,1.0
2009-11-20,50.39,50.59,50.0,50.0,454400,10.7945671709033,10.8374112557253,10.7110212055004,10.7110212055004,2121179.63022356,0.0,1.0
2009-11-23,50.73,51.47,50.385,51.0,706400,10.8674021151007,11.0259252289421,10.7934960687828,10.9252416296104,3297538.05191444,0.0,1.0
2009-11-24,50.37,50.95,49.95,50.85,649800,10.7902827624211,10.9145306084049,10.7003101842949,10.8931085659939,3033324.21593148,0.0,1.0
2009-11-25,50.75,50.79,50.35,50.63,356900,10.8716865235829,10.8802553405473,10.7859983539389,10.8459800726897,1666040.95516458,0.0,1.0
2009-11-27,49.85,50.11,49.25,49.54,377400,10.7003101842949,10.7561192243735,10.5715200918059,10.6337686365089,1758209.77859248,0.1,1.0
2009-11-30,49.41,49.84,49.12,49.72,716200,10.6058641164696,10.6981636827534,10.5436155717666,10.6724056642556,3336592.05995744,0.0,1.0
2009-12-01,49.62,49.97,49.53,49.56,752900,10.6509406488408,10.7260682027927,10.6316221349674,10.6380616395919,3507567.94462712,0.0,1.0
2009-12-02,49.07,49.8,48.88,49.71,935800,10.5328830640592,10.6895776765875,10.492099534771,10.6702591627141,4359652.12190472,0.0,1.0
2009-12-03,48.34,49.37,48.28,49.05,986100,10.3761884515309,10.5972781103037,10.363309442282,10.5285900609762,4593986.91751469,0.0,1.0
2009-12-04,49.2,49.38,48.46,49.07,1877500,10.5607875840985,10.5994246118452,10.4019464700287,10.5328830640592,8746790.83017322,0.0,1.0
2009-12-07,50.07,50.25,49.01,49.01,1119600,10.7475332182075,10.7861702459542,10.5200040548103,10.5200040548103,5215929.16828868,0.0,1.0
2009-12-08,51.94,52.2,49.425,49.83,2474400,11.1489290064649,11.2047380465435,10.6090838687819,10.6960171812119,11527594.7963679,0.0,1.0
2009-12-09,51.39,52.06,50.84,52.06,1732300,11.0308714216833,11.1746870249627,10.9128138369018,11.1746870249627,8070341.28101687,0.0,1.0
2009-12-10,51.45,51.91,51.195,51.69,804100,11.0437504309323,11.1424895018405,10.9890146416244,11.0952664679279,3746095.60934342,0.0,1.0
2009-12-11,51.49,51.88,51.311,51.69,595300,11.0523364370982,11.136049997216,11.0139140595056,11.0952664679279,2773349.97667224,0.0,1.0
2009-12-14,52.14,52.36,51.614,51.78,816400,11.1918590372946,11.2390820712072,11.0789530562126,11.1145849818012,3803398.15379677,0.0,1.0
2009-12-15,51.93,52.07,51.51,52.07,801200,11.1467825049235,11.1768335265042,11.0566294401811,11.1768335265042,3732585.2533341,0.0,1.0
2009-12-16,52.17,52.28,51.66,52.06,851600,11.1982985419191,11.2219100588754,11.0888269633034,11.1746870249627,3967385.92328922,0.0,1.0
2009-12-17,51.3,52.06,51.28,52.06,633300,11.01155290781,11.1746870249627,11.007259904727,11.1746870249627,2950382.22782888,0.0,1.0
2009-12-18,51.26,51.75,50.93,51.75,767900,11.0029669016441,11.1081454771768,10.9321323507751,11.1081454771768,3577449.09639947,0.0,1.0
2009-12-21,51.57,51.67,51.19,51.36,716000,11.0695084494301,11.0909734648449,10.9879413908537,11.0244319170589,3335660.31126712,0.0,1.0
2009-12-22,51.79,52.17,51.49,51.73,359200,11.1167314833427,11.1982985419191,11.0523364370982,11.1038524740938,1673420.64777535,0.0,1.0
2009-12-23,51.77,52.05,51.74,51.79,489000,11.1124384802597,11.1725405234213,11.1059989756353,11.1167314833427,2278125.54777881,0.0,1.0
2009-12-24,52.02,52.3,51.72,51.72,135200,11.1661010187968,11.2262030619583,11.1017059725523,11.1017059725523,629862.114641504,0.0,1.0
2009-12-28,52.12,52.22,51.89,52.06,398700,11.1875660342116,11.2090310496265,11.1381964987575,11.1746870249627,1857441.01410923,0.0,1.0
2009-12-29,52.16,52.32,52.04,52.08,544600,11.1961520403776,11.2304960650413,11.1703940218798,11.1789800280457,2537151.68368167,0.0,1.0
2009-12-30,52.12,52.37,51.99,52.11,220700,11.1875660342116,11.2412285727487,11.1596615141724,11.1854195326702,1028184.67974394,0.0,1.0
2009-12-31,51.7,52.38,51.7,52.1,333600,11.0974129694693,11.2433750742902,11.0974129694693,11.1832730311287,1554156.81541721,0.0,1.0
2010-01-04,52.49,52.55,51.82,51.86,617100,11.2669865912465,11.2798656004954,11.1231709879671,11.1317569941331,2874910.58391474,0.0,1.0
2010-01-05,51.9,52.38,51.75,52.33,763400,11.140343000299,11.2433750742902,11.1081454771768,11.2326425665828,3556484.75086778,0.0,1.0
2010-01-06,52.0,52.12,51.64,51.92,469800,11.1618080157138,11.1875660342116,11.0845339602204,11.144636003382,2188677.6735102,0.0,1.0
2010-01-07,51.88,51.95,51.49,51.74,526400,11.136049997216,11.1510755080064,11.0523364370982,11.1059989756353,2452362.55286456,0.0,1.0
2010-01-08,52.07,52.24,51.33,51.51,306900,11.1768335265042,11.2133240527094,11.0179924124344,11.0566294401811,1429768.36526241,0.0,1.0
2010-01-11,51.8,52.43,51.65,52.14,496500,11.1188779848842,11.2541075819976,11.0866804617619,11.1918590372946,2313066.12366498,0.0,1.0
2010-01-12,51.72,51.93,51.27,51.38,807800,11.1017059725523,11.1467825049235,11.0051134031855,11.0287249201419,3763332.96011395,0.0,1.0
2010-01-13,51.93,52.06,51.53,51.79,507300,11.1467825049235,11.1746870249627,11.0609224432641,11.1167314833427,2363380.55294107,0.0,1.0
2010-01-14,51.69,51.88,51.52,51.58,476200,11.0952664679279,11.136049997216,11.0587759417226,11.0716549509715,2218493.63159972,0.0,1.0
2010-01-15,51.41,51.65,51.225,51.46,837300,11.0351644247663,11.0866804617619,10.9954541462489,11.0458969324737,3900765.89193292,0.0,1.0
2010-01-19,51.95,52.08,51.1,51.27,791400,11.1510755080064,11.1789800280457,10.9686228769803,11.0051134031855,3686929.56750952,0.0,1.0
2010-01-20,51.43,51.88,51.14,51.76,1100000,11.0394574278493,11.136049997216,10.9772088831463,11.1102919787182,5124617.79663944,0.0,1.0
2010-01-21,51.14,51.71,50.92,51.64,1424500,10.9772088831463,11.0995594710108,10.9299858492336,11.0845339602204,6636380.04664806,0.0,1.0
2010-01-22,50.85,51.31,50.7,51.13,1492400,10.9149603384432,11.0136994093515,10.882762815321,10.9750623816048,6952708.72700432,0.0,1.0
2010-01-25,50.86,51.17,50.76,51.05,956600,10.9171068399847,10.9836483877707,10.8956418245699,10.9578903692729,4456553.98569574,0.0,1.0
2010-01-26,50.56,51.01,50.39,50.72,1044900,10.8527117937402,10.949304363107,10.816221267535,10.887055818404,4867921.03246234,0.0,1.0
2010-01-27,50.45,50.7,49.49,50.56,1681000,10.8291002767839,10.882762815321,10.6230361288015,10.8527117937402,7831347.74195538,0.0,1.0
2010-01-28,50.54,52.99,50.45,52.99,1798700,10.8484187906573,11.3743116683207,10.8291002767839,11.3743116683207,8379681.84619576,0.0,1.0
2010-01-29,50.79,51.82,50.67,50.81,1802200,10.9020813291943,11.1231709879671,10.8763233106965,10.9063743322773,8395987.44827605,0.0,1.0
2010-02-01,50.91,51.13,50.26,51.1,1343100,10.9278393476921,10.9750623816048,10.7883167474957,10.9686228769803,6257158.32969679,0.0,1.0
2010-02-02,52.21,52.32,51.08,51.08,986700,11.206884548085,11.2304960650413,10.9643298738974,10.9643298738974,4596782.16358558,0.0,1.0
2010-02-03,51.54,52.5,51.52,52.09,561100,11.0630689448056,11.269133092788,11.0587759417226,11.1811265295872,2614020.95063127,0.0,1.0
2010-02-04,49.99,51.22,49.98,51.19,894400,10.7303612058757,10.9943808954781,10.7282147043342,10.9879413908537,4166780.14301301,0.0,1.0
2010-02-05,50.55,50.62,49.43,50.05,821400,10.8505652921987,10.8655908029891,10.6101571195526,10.7432402151246,3826691.87105424,0.0,1.0
2010-02-08,50.25,50.96,49.84,50.5,742300,10.7861702459542,10.9385718553996,10.6981636827534,10.8398327844913,3458185.26404134,0.0,1.0
2010-02-09,50.57,50.99,50.15,50.36,852300,10.8548582952817,10.945011360024,10.7647052305394,10.8097817629106,3970647.04370528,0.0,1.0
2010-02-10,50.09,50.71,49.95,50.48,638800,10.7518262212905,10.8849093168625,10.7217751997097,10.8355397814084,2976005.31681207,0.0,1.0
2010-02-11,51.05,51.25,49.98,50.19,859100,10.9578903692729,11.0008204001026,10.7282147043342,10.7732912367053,4002326.49917541,0.0,1.0
2010-02-12,51.39,51.55,50.3575,50.54,863900,11.0308714216833,11.0652154463471,10.8092451375252,10.8484187906573,4024688.46774258,0.0,1.0
2010-02-16,52.04,52.16,51.54,51.69,902600,11.1703940218798,11.1961520403776,11.0630689448056,11.0952664679279,4204981.83931523,0.0,1.0
2010-02-17,52.15,52.93,51.8204,52.4,758100,11.1940055388361,11.3614326590718,11.1232568480288,11.2476680773732,3531793.41057488,0.0,1.0
2010-02-18,52.89,53.13,52.1,52.1,700500,11.3528466529059,11.4043626899015,11.1832730311287,11.1832730311287,3263449.78776902,0.0,1.0
2010-02-19,52.63,53.12,52.57,52.67,708300,11.2970376128273,11.40221618836,11.2841586035784,11.3056236189932,3299787.98669066,0.0,1.0
2010-02-22,52.68,52.96,52.07,52.63,641800,11.3077701205347,11.3678721636962,11.1768335265042,11.2970376128273,2989981.54716655,0.0,1.0
2010-02-23,52.31,52.9,52.22,52.53,874100,11.2283495634998,11.3549931544473,11.2090310496265,11.2755725974125,4072207.65094778,0.0,1.0
2010-02-24,53.02,53.27,52.46,52.48,581400,11.3807511729451,11.4344137114822,11.2605470866221,11.264840089705,2708593.44269654,0.0,1.0
2010-02-25,53.13,53.31,51.9,52.2,862700,11.4258277053163,11.4645374547414,11.1613110842446,11.2258273332865,4011547.53792352,0.1,1.0
2010-02-26,54.04,54.28,53.33,53.75,1156800,11.6215269940767,11.6731399933102,11.4688385380109,11.5591612866695,5379109.99405346,0.0,1.0
2010-03-01,54.6,54.89,53.86,54.31,656600,11.7419573256215,11.8043230330286,11.5828172446515,11.6795916182143,3053184.32062198,0.0,1.0
2010-03-02,54.19,54.83,54.14,54.65,751500,11.6537851185976,11.7914197832203,11.643032410424,11.7527100337951,3494468.49976762,0.0,1.0
2010-03-03,54.59,54.97,54.2,54.3,658200,11.7398067839868,11.8215273661065,11.6559356602323,11.6774410765796,3060624.30678249,0.0,1.0
2010-03-04,54.45,54.82,54.03,54.59,723600,11.7096992011006,11.7892692415855,11.6193764524419,11.7398067839868,3364733.7410936,0.0,1.0
2010-03-05,54.9,54.96,54.46,54.8,528300,11.8064735746634,11.8193768244717,11.7118497427353,11.7849681583161,2456590.43037556,0.0,1.0
2010-03-08,54.41,55.13,54.15,54.91,591500,11.7010970345616,11.8559360322621,11.6451829520587,11.8086241162981,2750469.88371598,0.0,1.0
2010-03-09,54.04,54.58,53.72,54.16,674100,11.6215269940767,11.737656242352,11.5527096617653,11.6473334936934,3134559.16925262,0.0,1.0
2010-03-10,54.13,54.39,53.47,53.84,576100,11.6408818687892,11.6967959512922,11.4989461208971,11.5785161613821,2678860.016921,0.0,1.0
2010-03-11,54.47,54.89,53.96,54.89,396600,11.71400028437,11.8043230330286,11.6043226609988,11.8043230330286,1844186.56953805,0.0,1.0
2010-03-12,54.45,54.76,54.31,54.49,438800,11.7096992011006,11.7763659917772,11.6795916182143,11.7183013676395,2040416.20452166,0.0,1.0
2010-03-15,54.25,54.369,53.83,54.17,358800,11.666688368406,11.6922798138592,11.5763656197473,11.6494840353281,1668416.89649584,0.0,1.0
2010-03-16,54.48,54.56,54.14,54.36,367900,11.7161508260047,11.7333551590826,11.643032410424,11.690344326388,1710731.81778378,0.0,1.0
2010-03-17,54.81,54.99,54.3,54.53,469200,11.7871186999508,11.8258284493759,11.6774410765796,11.7269035341784,2181775.94157148,0.0,1.0
2010-03-18,54.31,54.89,53.96,53.96,566000,11.6795916182143,11.8043230330286,11.6043226609988,11.6043226609988,2631895.10428275,0.0,1.0
2010-03-19,54.2,54.47,53.84,54.16,1053700,11.6559356602323,11.71400028437,11.5785161613821,11.6473334936934,4899695.8858352,0.0,1.0
2010-03-22,54.15,54.44,53.67,53.99,583200,11.6451829520587,11.7075486594658,11.5419569535917,11.610774285903,2711874.95550828,0.0,1.0
2010-03-23,54.52,54.53,53.825,54.25,639300,11.7247529925437,11.7269035341784,11.57529034893,11.666688368406,2972739.47026139,0.0,1.0
2010-03-24,54.0,54.29,53.61,54.29,709500,11.6129248275377,11.6752905349449,11.5290537037833,11.6752905349449,3299168.86305408,0.0,1.0
2010-03-25,53.18,54.32,53.16,54.16,629800,11.4365804134899,11.6817421598491,11.4322793302205,11.6473334936934,2928564.55243334,0.0,1.0
2010-03-26,54.0,54.35,53.17,53.24,795700,11.6129248275377,11.6881937847533,11.4344298718552,11.4494836632983,3699998.11745191,0.0,1.0
2010-03-29,54.05,54.34,53.96,54.08,288500,11.6236775357114,11.6860432431185,11.6043226609988,11.6301291606156,1341522.50456814,0.0,1.0
2010-03-30,53.45,54.19,53.28,54.19,483000,11.4946450376276,11.6537851185976,11.4580858298372,11.6537851185976,2245945.82220594,0.0,1.0
2010-03-31,53.38,53.92,52.9,53.26,464500,11.4795912461845,11.5957204944599,11.3763652477175,11.4537847465678,2159920.98222497,0.0,1.0
2010-04-01,54.26,54.56,53.2,53.51,580300,11.6688389100407,11.7333551590826,11.4408814967594,11.507548287436,2698389.98059235,0.0,1.0
2010-04-05,54.42,54.54,54.14,54.44,363200,11.7032475761964,11.7290540758131,11.643032410424,11.7075486594658,1688876.85843726,0.0,1.0
2010-04-06,54.12,54.53,54.01,54.16,539500,11.6387313271545,11.7269035341784,11.6150753691725,11.6473334936934,2508670.33349918,0.0,1.0
2010-04-07,53.86,54.24,53.63,54.0,270100,11.5828172446515,11.6645378267712,11.5333547870528,11.6129248275377,1255962.66372221,0.0,1.0
2010-04-08,53.98,54.0,53.42,53.98,299900,11.6086237442683,11.6129248275377,11.4881934127234,11.6086237442683,1394532.40596182,0.0,1.0
2010-04-09,54.37,54.38,53.79,53.95,327900,11.6924948680227,11.6946454096575,11.5677634532084,11.6021721193641,1524732.16377087,0.0,1.0
2010-04-12,53.92,54.36,53.73,54.36,453500,11.5957204944599,11.690344326388,11.5548602034001,11.690344326388,2108771.07737141,0.0,1.0
2010-04-13,53.59,53.83,53.4,53.83,525800,11.5247526205138,11.5763656197473,11.483892329454,11.5763656197473,2444965.45199977,0.0,1.0
2010-04-14,54.2,54.25,53.43,53.66,473800,11.6559356602323,11.666688368406,11.4903439543582,11.5398064119569,2203165.90178297,0.0,1.0
2010-04-15,54.49,54.68,54.19,54.23,319700,11.7183013676395,11.7591616586993,11.6537851185976,11.6623872851365,1486602.23469821,0.0,1.0
2010-04-16,54.32,54.82,54.1,54.4,722500,11.6817421598491,11.7892692415855,11.634430243885,11.6989464929269,3359618.75060825,0.0,1.0
2010-04-19,54.06,54.22,53.37,53.99,573600,11.6258280773461,11.6602367435018,11.4774407045498,11.610774285903,2667235.03854519,0.0,1.0
2010-04-20,54.35,54.6,54.0,54.35,452200,11.6881937847533,11.7419573256215,11.6129248275377,11.6881937847533,2102726.08861599,0.0,1.0
2010-04-21,54.2,54.47,53.86,54.4,308600,11.6559356602323,11.71400028437,11.5828172446515,11.6989464929269,1434987.33070964,0.0,1.0
2010-04-22,54.76,54.81,53.75,53.78,405100,11.7763659917772,11.7871186999508,11.5591612866695,11.5656129115737,1883711.49601578,0.0,1.0
2010-04-23,55.37,55.43,54.47,54.65,503000,11.9075490314956,11.920452281304,11.71400028437,11.7527100337951,2338945.6492124,0.0,1.0
2010-04-26,55.24,55.65,55.18,55.57,502800,11.8795919902442,11.9677641972681,11.8666887404358,11.9505598641902,2338015.65094232,0.0,1.0
2010-04-27,54.6,55.6,54.53,55.2,806400,11.7419573256215,11.9570114890944,11.7269035341784,11.8709898237052,3749753.02490035,0.0,1.0
2010-04-28,54.77,55.01,54.37,54.8,725400,11.7785165334119,11.8301295326454,11.6924948680227,11.7849681583161,3373103.72552419,0.0,1.0
2010-04-29,53.82,54.96,53.44,54.96,1164900,11.5742150781126,11.8193768244717,11.4924944959929,11.8193768244717,5416774.9239911,0.0,1.0
2010-04-30,53.21,54.68,53.1,53.94,999200,11.4430320383941,11.7591616586993,11.4193760804121,11.6000215777294,4646271.35724261,0.0,1.0
2010-05-03,53.05,53.28,52.34,53.24,1047300,11.4086233722385,11.4580858298372,11.2559349161727,11.4494836632983,4869935.94119311,0.0,1.0
2010-05-04,52.2,52.64,51.83,52.47,902200,11.2258273332865,11.3204511652146,11.1462572928015,11.2838919574242,4195222.19626127,0.0,1.0
2010-05-05,52.19,52.71,51.76,52.06,706000,11.2236767916518,11.3355049566577,11.1312035013584,11.1957197504003,3282893.89332792,0.0,1.0
2010-05-06,50.71,52.38,48.0,51.95,1335400,10.9053966297118,11.2645370827116,10.3225998467002,11.1720637924183,6209598.44922115,0.0,1.0
2010-05-07,49.49,50.99,49.12,50.59,1465300,10.6430305502749,10.9656117954842,10.5634605097899,10.8795901300951,6813632.32562806,0.0,1.0
2010-05-10,51.52,51.58,50.67,51.21,870000,11.0795905021249,11.0924937519333,10.8967944631729,11.0129237114483,4045492.47478088,0.0,1.0
2010-05-11,51.52,51.84,51.07,51.08,863300,11.0795905021249,11.1484078344362,10.9828161285621,10.9849666701968,4014337.53273372,0.0,1.0
2010-05-12,52.11,52.11,51.29,51.57,495200,11.2064724585739,11.2064724585739,11.0301280445261,11.0903432102985,2302675.71667988,0.0,1.0
2010-05-13,51.7,52.14,51.46,51.91,603900,11.11830025155,11.2129240834781,11.0666872523165,11.1634616258793,2808129.77645998,0.0,1.0
2010-05-14,50.91,51.3,50.53,51.25,688300,10.9484074624064,11.0322785861609,10.8666868802867,11.0215258779872,3200589.04642722,0.0,1.0
2010-05-17,51.56,51.7,50.5,51.11,898200,11.0881926686638,11.11830025155,10.8602352553825,10.991418295101,4176622.23085999,0.0,1.0
2010-05-18,51.12,52.35,51.0,51.98,741300,10.9935688367357,11.2580854578074,10.967762337119,11.1785154173224,3447038.58799434,0.0,1.0
2010-05-19,50.71,51.15,50.0,50.83,656500,10.9053966297118,11.0000204616399,10.7527081736461,10.9312031293286,3052719.32148696,0.0,1.0
2010-05-20,48.96,49.94,48.94,49.73,914100,10.5290518436342,10.7398049238377,10.5247507603648,10.6946435495084,4250557.09333013,0.0,1.0
2010-05-21,50.03,50.03,47.78,48.64,1388100,10.7591597985502,10.7591597985502,10.2752879307362,10.4602345113229,6454652.99338318,0.0,1.0
2010-05-24,48.84,50.04,48.75,49.76,784900,10.5032453440175,10.761310340185,10.4838904693049,10.7010951744126,3649778.2108684,0.0,1.0
2010-05-25,48.63,48.63,46.7,47.84,1482900,10.4580839696882,10.4580839696882,10.0430294341854,10.2881911805445,6895472.17339373,0.0,1.0
2010-05-26,48.25,49.07,48.08,48.87,1035400,10.3763633875684,10.5527078016162,10.339804179778,10.5096969689217,4814601.0441243,0.0,1.0
2010-05-27,49.75,49.79,48.78,48.79,1000000,10.7204500491251,10.729069506451,10.5114282089713,10.5135830733028,4640663.38372241,0.1,1.0
2010-05-28,49.25,49.8899,49.04,49.64,1051000,10.612706832551,10.7505966011226,10.5674546815899,10.6967465414788,4877337.21629225,0.0,1.0
2010-06-01,48.45,49.46,48.41,48.68,827000,10.4403176860324,10.6579589835121,10.4316982287065,10.4898795656565,3837828.61833843,0.0,1.0
2010-06-02,50.32,50.32,48.55,48.62,1438700,10.8432773160196,10.8432773160196,10.4618663293472,10.4769503796676,6676522.41016144,0.0,1.0
2010-06-03,51.5,51.66,50.31,50.31,1705600,11.0975513071345,11.1320291364383,10.8411224516881,10.8411224516881,7915115.46727697,0.0,1.0
2010-06-04,51.15,51.64,50.64,50.69,1489700,11.0221310555327,11.1277194077753,10.9122329746271,10.9230072962845,6913196.24273124,0.0,1.0
2010-06-07,50.21,51.67,50.18,51.13,1316400,10.8195738083733,11.1341840007697,10.8131092153789,11.0178213268697,6108969.27833218,0.0,1.0
2010-06-08,50.42,50.48,49.62,50.1,1745800,10.8648259593344,10.8777551453233,10.6924368128158,10.795870300727,8101670.13530261,0.0,1.0
2010-06-09,50.34,52.49,50.17,51.84,1185400,10.8475870446826,11.3108828759513,10.8109543510474,11.1708166944049,5501042.37506453,0.0,1.0
2010-06-10,51.72,51.78,50.83,50.88,884300,11.1449583224272,11.1578875084161,10.9531753969252,10.9639497185826,4103738.63022571,0.0,1.0
2010-06-11,52.35,52.41,51.23,51.23,651100,11.2807147753106,11.2936439612994,11.0393699701845,11.0393699701845,3021535.92914165,0.0,1.0
2010-06-14,52.14,53.1135,52.07,52.7,789300,11.2354626243494,11.4452386670192,11.220378574029,11.3561350269124,3662875.6087721,0.0,1.0
2010-06-15,53.44,53.44,52.17,52.57,788300,11.5155949874421,11.5155949874421,11.2419272173439,11.3281217906032,3658234.94538838,0.0,1.0
2010-06-16,54.44,55.22,53.42,53.56,1207000,11.7310814205904,11.899160838446,11.5112852587792,11.5414533594199,5601280.70415293,0.0,1.0
2010-06-17,55.34,55.49,54.41,54.75,1003500,11.9250192104238,11.957342175396,11.7246168275959,11.7978822148663,4656905.70556543,0.0,1.0
2010-06-18,55.14,55.49,54.87,55.27,1109600,11.8819219237942,11.957342175396,11.8237405868441,11.9099351601034,5149280.09057836,0.0,1.0
2010-06-21,55.57,56.01,55.35,55.75,1305100,11.9745810900479,12.0693951206331,11.9271740747553,12.0133686480146,6056529.78209611,0.0,1.0
2010-06-22,54.88,56.0999,54.83,55.68,990500,11.8258954511756,12.0887673509732,11.8151211295182,11.9982845976942,4596577.08157705,0.0,1.0
2010-06-23,54.61,55.04,54.32,54.88,855400,11.7677141142256,11.8603732804793,11.7052230486126,11.8258954511756,3969623.45843614,0.0,1.0
2010-06-24,53.59,54.46,53.52,54.32,906200,11.5479179524144,11.7353911492533,11.532833902094,11.7052230486126,4205369.15832923,0.0,1.0
2010-06-25,53.85,54.12,53.27,53.69,1763200,11.6039444250329,11.6621257619829,11.4789622938069,11.5694665957292,8182417.67817936,0.0,1.0
2010-06-28,53.41,54.02,53.41,54.02,792700,11.5091303944477,11.6405771186681,11.5091303944477,11.6405771186681,3678653.86427675,0.0,1.0
2010-06-29,52.8,53.06,52.3,52.75,1232700,11.3776836702273,11.4337101428458,11.2699404536531,11.3669093485699,5720545.75311459,0.0,1.0
2010-06-30,52.83,53.5,52.53,52.62,1094300,11.3841482632217,11.528524173431,11.3195023332772,11.3388961122606,5078277.94080743,0.0,1.0
2010-07-01,52.19,52.76,51.36,52.65,1096100,11.2462369460068,11.3690642129013,11.0673832064938,11.345360705255,5086631.13489814,0.0,1.0
2010-07-02,51.79,52.64,51.56,52.37,1303800,11.1600423727475,11.3432058409235,11.1104804931234,11.2850245039735,6050496.91969729,0.0,1.0
2010-07-06,52.55,53.12,52.05,52.57,822300,11.3238120619402,11.4466393288347,11.2160688453661,11.3281217906032,3816017.50043493,0.0,1.0
2010-07-07,53.55,53.63,52.28,52.37,950700,11.5392984950884,11.5565374097403,11.2656307249902,11.2850245039735,4411878.67890491,0.0,1.0
2010-07-08,53.84,54.1,53.48,53.83,1098600,11.6017895607014,11.65781603332,11.5242144447681,11.59963469637,5098232.79335745,0.0,1.0
2010-07-09,54.31,54.43,53.74,53.92,923400,11.7030681842811,11.7289265562589,11.5802409173866,11.6190284753533,4285188.56852927,0.0,1.0
2010-07-12,53.88,54.42,53.67,54.01,983700,11.6104090180274,11.7267716919274,11.5651568670662,11.6384222543366,4565020.57056772,0.0,1.0
2010-07-13,55.37,55.52,54.39,54.68,986800,11.9314838034182,11.9638067683905,11.720307098933,11.782798164546,4579406.62705729,0.0,1.0
2010-07-14,55.38,55.76,55.08,55.28,711000,11.9336386677497,12.0155235123461,11.8689927378053,11.9120900244349,3299511.66582664,0.0,1.0
2010-07-15,55.43,55.54,54.44,55.54,848400,11.9444129894071,11.9681164970534,11.7310814205904,11.9681164970534,3937138.8147501,0.0,1.0
2010-07-16,53.95,55.1,53.85,54.98,1020500,11.6254930683477,11.8733024664682,11.6039444250329,11.8474440944904,4735796.98308873,0.0,1.0
2010-07-19,54.3,54.38,53.91,54.07,443400,11.7009133199496,11.7181522346015,11.6168736110218,11.6513514403255,2057670.14434252,0.0,1.0
2010-07-20,55.24,55.37,53.73,53.75,1000800,11.903470567109,11.9314838034182,11.5780860530551,11.5823957817181,4644375.91442937,0.0,1.0
2010-07-21,54.95,55.82,54.83,55.4,1061300,11.840979501496,12.028452698335,11.8151211295182,11.9379483964127,4925136.04914458,0.0,1.0
2010-07-22,55.85,56.29,55.58,56.25,1540800,12.0349172913294,12.1297313219146,11.9767359543794,12.1211118645887,7150334.14163949,0.0,1.0
2010-07-23,57.2,57.34,55.82,55.85,1565500,12.3258239760795,12.3559920767203,12.028452698335,12.0349172913294,7264958.52721745,0.0,1.0
2010-07-26,57.93,57.98,57.04,57.1,914000,12.4831290722778,12.4939033939352,12.2913461467758,12.3042753327647,4241566.33272226,0.0,1.0
2010-07-27,57.78,58.98,57.56,58.06,1323100,12.4508061073055,12.7093898270834,12.4033990920129,12.511142308587,6140061.72300312,0.0,1.0
2010-07-28,57.09,57.72,56.94,57.53,914600,12.3021204684332,12.4378769213166,12.269797503461,12.3969344990185,4244350.73075252,0.0,1.0
2010-07-29,57.05,58.98,56.5,57.52,1301800,12.2935010111073,12.7093898270834,12.1749834728758,12.394779634687,6041215.59292983,0.0,1.0
2010-07-30,58.24,58.45,56.39,56.62,1108100,12.5499298665537,12.5951820175148,12.1512799652295,12.2008418448536,5142319.0955028,0.0,1.0
2010-08-02,58.96,59.6,58.32,58.97,792000,12.7050800984204,12.8429914156353,12.5671687812056,12.7072349627519,3675405.39990816,0.0,1.0
2010-08-03,58.81,59.375,58.71,58.74,795200,12.6727571334482,12.794506968177,12.6512084901334,12.6576730831278,3690255.52273606,0.0,1.0
2010-08-04,58.68,59.05,58.38,58.83,901400,12.6447438971389,12.7244738774038,12.5800979671945,12.6770668621112,4183093.97408739,0.0,1.0
2010-08-05,58.92,59.04,57.96,58.24,683100,12.6964606410945,12.7223190130723,12.4895936652722,12.5499298665537,3170037.15742078,0.0,1.0
2010-08-06,58.46,59.32,58.17,58.54,663000,12.5973368818463,12.7826552143538,12.5348458162333,12.6145757964982,3076759.82340796,0.0,1.0
2010-08-09,58.79,59.1,58.51,58.57,499300,12.6684474047852,12.7352481990612,12.6081112035037,12.6210403894926,2317083.2274926,0.0,1.0
2010-08-10,58.79,59.04,57.98,58.29,673800,12.6684474047852,12.7223190130723,12.4939033939352,12.5607041882111,3126878.98795217,0.0,1.0
2010-08-11,57.2,57.95,57.15,57.95,636100,12.3258239760795,12.4874388009407,12.3150496544221,12.4874388009407,2951925.97838583,0.0,1.0
2010-08-12,57.43,57.53,56.3,56.5,814700,12.3753858557036,12.3969344990185,12.1318861862461,12.1749834728758,3780748.45871865,0.0,1.0
2010-08-13,57.17,57.62,57.13,57.16,525200,12.3193593830851,12.4163282780018,12.3107399257592,12.3172045187536,2437276.409131,0.0,1.0
2010-08-16,56.62,56.88,56.41,56.75,812100,12.2008418448536,12.2568683174721,12.1555896938924,12.2288550811628,3768682.73392095,0.0,1.0
2010-08-17,57.7,58.0,56.96,57.07,967300,12.4335671926537,12.4982131225981,12.274107232124,12.2978107397703,4488913.69107467,0.0,1.0
2010-08-18,58.3,58.45,57.39,57.83,801300,12.5628590525426,12.5951820175148,12.3667663983777,12.4615804289629,3718563.56937676,0.0,1.0
2010-08-19,57.35,58.25,57.08,58.11,743600,12.3581469410518,12.5520847308852,12.2999656041017,12.5219166302444,3450797.29213597,0.0,1.0
2010-08-20,57.14,57.36,56.86,57.27,639500,12.3128947900906,12.3603018053833,12.2525585888091,12.3409080263999,2967704.23389049,0.0,1.0
2010-08-23,57.22,57.71,57.12,57.27,630800,12.3301337047425,12.4357220569851,12.3085850614277,12.3409080263999,2927330.46245209,0.0,1.0
2010-08-24,56.25,56.75,56.13,56.55,846300,12.1211118645887,12.2288550811628,12.0952534926109,12.1857577945332,3927393.42164427,0.0,1.0
2010-08-25,56.34,56.55,55.43,55.9,853500,12.140505643572,12.1857577945332,11.9444129894071,12.0456916129868,3960806.19800709,0.0,1.0
2010-08-26,55.5,56.53,55.5,56.46,647000,11.9594970397275,12.1814480658702,11.9594970397275,12.1663640155498,3002509.2092684,0.0,1.0
2010-08-27,56.49,56.59,55.14,55.54,548500,12.1728286085443,12.1943772518591,11.8819219237942,11.9681164970534,2545403.86597174,0.0,1.0
2010-08-30,55.49,56.42,55.48,56.42,428100,11.9788908187109,12.1796543519853,11.9767320710412,12.1796543519853,1983094.20792904,0.1,1.0
2010-08-31,56.08,56.2599,55.26,55.39,693800,12.1062569312183,12.1450928017948,11.9292396223096,11.9573033420147,3213900.40051665,0.0,1.0
2010-09-01,57.76,57.86,56.6,56.74,629600,12.4689265397142,12.4905140164104,12.2185118100385,12.2487342774131,2916505.75405776,0.0,1.0
2010-09-02,58.7,58.72,57.57,57.57,672100,12.6718488206583,12.6761663159975,12.4279103339914,12.4279103339914,3113379.15708739,0.0,1.0
2010-09-03,59.08,59.18,58.3,59.03,556400,12.7538812321038,12.7754687087999,12.5854989138735,12.7430874937557,2577420.26931026,0.0,1.0
2010-09-07,58.51,58.98,58.42,58.71,509200,12.6308326149355,12.7322937554076,12.611403885909,12.6740075683279,2358774.98406324,0.0,1.0
2010-09-08,58.71,58.76,57.53,57.855,797500,12.6740075683279,12.684801306676,12.419275343313,12.4894346425755,3694271.50390894,0.0,1.0
2010-09-09,58.88,59.28,58.61,59.22,369200,12.7107062787114,12.7970561854961,12.6524200916317,12.7841036994784,1710250.83290681,0.0,1.0
2010-09-10,59.4,59.64,58.81,58.91,492000,12.8229611575315,12.8747711016024,12.6955950450241,12.7171825217203,2279099.15977831,0.0,1.0
2010-09-13,59.67,59.85,59.42,59.84,465700,12.8812473446112,12.9201048026644,12.8272786528708,12.9179460549947,2157269.26566821,0.0,1.0
2010-09-14,59.82,60.0,59.41,59.67,411100,12.9136285596555,12.9524860177086,12.8251199052012,12.8812473446112,1904344.8467172,0.0,1.0
2010-09-15,59.72,59.83,59.23,59.73,462600,12.8920410829593,12.9157873073251,12.786262447148,12.8941998306289,2142909.08803546,0.0,1.0
2010-09-16,59.71,60.0,59.2,59.36,788400,12.8898823352897,12.9524860177086,12.7797862041392,12.8143261668531,3652117.43408378,0.0,1.0
2010-09-17,59.97,60.0,59.45,59.5,868300,12.9460097746998,12.9524860177086,12.8337548958796,12.8445486342277,4022239.43177947,0.0,1.0
2010-09-20,60.02,60.06,59.57,59.92,576100,12.9568035130479,12.9654385037263,12.859659867915,12.9352160363517,2668676.8820087,0.0,1.0
2010-09-21,59.75,60.01,59.35,59.86,635200,12.8985173259682,12.9546447653782,12.8121674191835,12.922263550334,2942446.72010402,0.0,1.0
2010-09-22,59.41,60.06,59.03,59.57,619800,12.8251199052012,12.9654385037263,12.7430874937557,12.859659867915,2871109.06347681,0.0,1.0
2010-09-23,58.89,59.535,58.68,58.94,407400,12.712865026381,12.8521042510714,12.667531325319,12.7236587647291,1887205.27986521,0.0,1.0
2010-09-24,60.21,60.35,59.31,59.54,444800,12.9978197187706,13.0280421861453,12.803532428505,12.8531836249062,2060453.87453128,0.0,1.0
2010-09-27,59.42,60.49,59.42,60.15,670100,12.8272786528708,13.0582646535199,12.8272786528708,12.9848672327529,3104114.52635659,0.0,1.0
2010-09-28,59.75,59.86,58.98,59.45,856600,12.8985173259682,12.922263550334,12.7322937554076,12.8337548958796,3968041.34200426,0.0,1.0
2010-09-29,58.87,59.75,58.86,59.48,907100,12.7085475310418,12.8985173259682,12.7063887833722,12.8402311388885,4201973.26795711,0.0,1.0
2010-09-30,58.85,59.91,58.71,59.34,729300,12.7042300357025,12.9330572886821,12.6740075683279,12.8100086715138,3378347.59598847,0.0,1.0
2010-10-01,59.39,59.49,58.91,59.18,646200,12.8208024098619,12.8423898865581,12.7171825217203,12.7754687087999,2993402.18912346,0.0,1.0
2010-10-04,58.99,59.7,58.73,59.33,601400,12.7344525030772,12.8877235876201,12.6783250636671,12.8078499238442,2785874.4607534,0.0,1.0
2010-10-05,60.5,60.595,59.6,59.62,742300,13.0604234011895,13.0809315040509,12.8661361109239,12.8704536062631,3438567.6957387,0.0,1.0
2010-10-06,60.22,60.57,60.09,60.39,485900,12.9999784664402,13.0755346348769,12.9719147467352,13.0366771768237,2250842.03604935,0.0,1.0
2010-10-07,60.0,60.55,59.92,60.54,391800,12.9524860177086,13.0712171395376,12.9352160363517,13.069058391868,1814941.16016492,0.0,1.0
2010-10-08,60.12,60.42,59.89,60.29,1150600,12.978390989744,13.0431534198326,12.9287397933428,13.0150897001276,5329942.05943278,0.0,1.0
2010-10-11,60.62,60.71,60.13,60.26,425200,13.0863283732249,13.1057571022515,12.9805497374137,13.0086134571187,1969660.49336939,0.0,1.0
2010-10-12,60.81,60.99,60.09,60.62,511400,13.1273445789477,13.1662020370008,12.9719147467352,13.0863283732249,2368966.07786713,0.0,1.0
2010-10-13,61.97,62.37,60.93,61.0,652100,13.3777593086234,13.4641092154081,13.1532495509831,13.1683607846704,3020732.84977934,0.0,1.0
2010-10-14,61.74,62.25,61.56,62.03,819900,13.3281081122222,13.4382042433727,13.2892506541691,13.3907117946411,3798035.36809396,0.0,1.0
2010-10-15,62.18,62.3,61.4,62.2,653700,13.4230930096854,13.4489979817208,13.2547106914552,13.4274105050246,3028144.55436398,0.0,1.0
2010-10-18,62.38,62.68,61.84,62.09,869200,13.4662679630777,13.5310303931663,13.3496955889184,13.4036642806588,4026408.51560835,0.0,1.0
2010-10-19,61.55,62.28,61.3,61.75,553500,13.2870919064994,13.4446804863816,13.233123214759,13.3302668598918,2563986.5547506,0.0,1.0
2010-10-20,62.14,62.56,61.48,61.75,515700,13.4144580190069,13.5051254211309,13.2719806728121,13.3302668598918,2388885.03393836,0.0,1.0
2010-10-21,62.14,62.51,61.63,62.44,582800,13.4144580190069,13.4943316827828,13.3043618878564,13.4792204490954,2699713.3949569,0.0,1.0
2010-10-22,61.38,62.39,61.34,62.28,703800,13.2503931961159,13.4684267107474,13.2417582054375,13.4446804863816,3260223.55417068,0.0,1.0
2010-10-25,61.5,62.0,61.34,61.93,1203800,13.2762981681513,13.3842355516322,13.2417582054375,13.3691243179449,5576381.23687223,0.0,1.0
2010-10-26,61.57,61.79,60.87,61.16,876400,13.2914094018387,13.3389018505703,13.1402970649654,13.2029007473843,4059761.18623923,0.0,1.0
2010-10-27,60.8,61.43,60.42,61.07,1024800,13.1251858312781,13.261186934464,13.0431534198326,13.1834720183578,4747196.78646505,0.0,1.0
2010-10-28,61.8,61.86,59.9,61.59,1440400,13.3410605982399,13.3540130842576,12.9308985410124,13.2957268971779,6672387.05232656,0.0,1.0
2010-10-29,64.36,64.65,61.77,62.04,2203000,13.8937000016621,13.956303684081,13.334584355231,13.3928705423107,10204990.749983,0.0,1.0
2010-11-01,63.16,64.5,62.92,64.41,768200,13.6346502813079,13.9239224690368,13.5828403372371,13.9044937400102,3558544.66370264,0.0,1.0
2010-11-02,64.29,64.3798,63.47,63.89,631600,13.8785887679748,13.897974322048,13.7015714590661,13.7922388611901,2925770.38478857,0.0,1.0
2010-11-03,64.46,64.48,63.66,64.3,720500,13.9152874783583,13.9196049736975,13.7425876647889,13.8807475156444,3337583.22077291,0.0,1.0
2010-11-04,65.73,65.936,64.97,65.0,715200,14.1894484323998,14.2339186343939,14.0253836095088,14.0318598525177,3313031.94933627,0.0,1.0
2010-11-05,66.06,66.12,65.61,65.7,409700,14.2606871054972,14.2736395915149,14.1635434603644,14.1829721893909,1897859.60520563,0.0,1.0
2010-11-08,65.55,66.26,65.44,65.73,718000,14.1505909743467,14.3038620588896,14.1268447499809,14.1894484323998,3326002.43235939,0.0,1.0
2010-11-09,65.48,65.72,65.11,65.62,565900,14.1354797406593,14.1872896847302,14.0556060768835,14.165702208034,2621427.2652816,0.0,1.0
2010-11-10,65.69,65.69,64.8719,65.53,708600,14.1808134417213,14.1808134417213,14.0042062948699,14.1462734790074,3282458.66792462,0.0,1.0
2010-11-11,65.75,65.93,65.2,65.23,559900,14.193765927739,14.2326233857922,14.07503480591,14.0815110489189,2593633.37308918,0.0,1.0
2010-11-12,64.88,65.58,64.77,65.31,515800,14.0059548804823,14.1570672173555,13.9822086561165,14.0987810302758,2389348.26547489,0.0,1.0
2010-11-15,65.29,65.83,65.13,65.25,593200,14.0944635349366,14.211035909096,14.0599235722227,14.0858285442581,2747889.4747571,0.0,1.0
2010-11-16,64.49,64.83,63.95,64.58,729500,13.9217637213672,13.9951611421342,13.8051913472078,13.9411924503937,3379274.05906152,0.0,1.0
2010-11-17,64.4,64.91,64.27,64.47,465000,13.9023349923406,14.0124311234911,13.8742712726356,13.9174462260279,2154026.64491242,0.0,1.0
2010-11-18,65.44,65.63,64.89,64.89,530700,14.1268447499809,14.1678609557036,14.0081136281519,14.0081136281519,2458369.7644194,0.0,1.0
2010-11-19,65.45,65.75,65.17,65.47,528700,14.1290034976505,14.193765927739,14.0685585629012,14.1333209929897,2449105.1336886,0.0,1.0
2010-11-22,65.7,65.86,64.75,65.06,383300,14.1829721893909,14.2175121521048,13.9778911607772,14.0448123385354,1775566.479559,0.0,1.0
2010-11-23,64.33,65.03,64.05,65.03,882000,13.8872237586533,14.0383360955265,13.826778823904,14.0383360955265,4085702.15228549,0.0,1.0
2010-11-24,65.5,65.52,64.53,64.53,352400,14.1397972359986,14.1441147313378,13.9303987120456,13.9303987120456,1632427.93476804,0.0,1.0
2010-11-26,64.87,65.13,64.64,65.04,193300,14.0037961328126,14.0599235722227,13.9541449364114,14.0404948431962,895426.560132415,0.0,1.0
2010-11-29,64.55,64.68,63.58,64.38,475200,13.956303684081,13.9844108797268,13.7465807627246,13.9195481205443,2197871.3486285,0.1,1.0
2010-11-30,65.88,66.09,63.82,63.94,1197500,14.2438619164564,14.2892658478841,13.7984709700705,13.8244160737435,5538617.29794321,0.0,1.0
2010-12-01,67.94,68.15,66.75,66.77,1027500,14.6892528628422,14.7346567942699,14.4319639180854,14.4362881020309,4752341.77339179,0.0,1.0
2010-12-02,69.06,69.58,67.85,68.03,820500,14.9314071637899,15.0438359463727,14.6697940350875,14.708711690597,3794935.69349679,0.0,1.0
2010-12-03,68.85,69.355,68.64,68.81,579300,14.8860032323622,14.9951888769859,14.8405993009345,14.8773548644712,2679349.47866264,0.0,1.0
2010-12-06,67.97,68.7,67.53,68.7,579500,14.6957391387605,14.853571852771,14.6006070919596,14.853571852771,2680274.50869152,0.0,1.0
2010-12-07,67.98,68.58,67.6,68.48,720700,14.6979012307332,14.827626749098,14.6157417357688,14.8060058293706,3333345.70908366,0.0,1.0
2010-12-08,67.33,68.31,67.16,68.0,523700,14.5573652525047,14.7692502658339,14.520609688968,14.7022254146787,2422191.13063287,0.0,1.0
2010-12-09,67.76,68.02,67.28,67.95,1099000,14.6503352073328,14.7065495986242,14.5465547926409,14.691414954815,5083040.00871783,0.0,1.0
2010-12-10,67.98,68.14,67.73,68.0,459100,14.6979012307332,14.7324947022972,14.6438489314146,14.7022254146787,2123406.43130333,0.0,1.0
2010-12-13,68.26,68.43,67.75,68.12,768800,14.7584398059701,14.7951953695068,14.64817311536,14.7281705183517,3555815.43103028,0.0,1.0
2010-12-14,69.04,69.27,68.14,68.45,511100,14.9270829798444,14.9768110952176,14.7324947022972,14.7995195534523,2363914.23881318,0.0,1.0
2010-12-15,68.38,69.24,68.24,68.95,549300,14.7843849096431,14.9703248192993,14.7541156220246,14.9076241520897,2540594.97433003,0.0,1.0
2010-12-16,68.77,68.81,68.0,68.32,507200,14.8687064965802,14.8773548644712,14.7022254146787,14.7714123578066,2345876.15324994,0.0,1.0
2010-12-17,68.5,68.55,67.48,67.95,1225300,14.8103300133161,14.8211404731798,14.5897966320959,14.691414954815,5667196.47195809,0.0,1.0
2010-12-20,68.4,68.62,67.88,68.5,587700,14.7887090935886,14.836275116989,14.6762803110058,14.8103300133161,2718200.73987577,0.0,1.0
2010-12-21,69.29,69.37,68.54,68.77,496600,14.9811352791631,14.998432014945,14.818978381207,14.8687064965802,2296849.56171908,0.0,1.0
2010-12-22,69.65,69.7,68.96,69.41,526800,15.0589705901819,15.0697810500457,14.9097862440624,15.007080382836,2436529.09608058,0.0,1.0
2010-12-23,69.21,69.7,69.15,69.43,253900,14.9638385433811,15.0697810500457,14.9508659915446,15.0114045667815,1174325.62166829,0.0,1.0
2010-12-27,69.27,69.42,68.77,69.0,168000,14.9768110952176,15.0092424748088,14.8687064965802,14.9184346119534,777025.224262596,0.0,1.0
2010-12-28,69.48,69.51,68.953,69.34,199800,15.0222150266453,15.0287013025635,14.9082727796815,14.9919457390268,924104.998855159,0.0,1.0
2010-12-29,69.31,69.61,69.2,69.6,219900,14.9854594631086,15.050322222291,14.9616764514083,15.0481601303182,1017070.516758,0.0,1.0
2010-12-30,69.0,69.6,68.95,69.38,393200,14.9184346119534,15.0481601303182,14.9076241520897,15.0005941069178,1818609.03678603,0.0,1.0
2010-12-31,68.05,68.905,67.72,68.85,962000,14.7130358745424,14.8978947382123,14.6416868394418,14.8860032323622,4449394.43893227,0.0,1.0
2011-01-03,68.89,69.63,68.75,68.75,800600,14.8946516002532,15.0546464062365,14.8643823126347,14.8643823126347,3702895.20562283,0.0,1.0
2011-01-04,69.65,69.69,68.73,69.11,730000,15.0589705901819,15.0676189580729,14.8600581286892,14.9422176236536,3376359.60542678,0.0,1.0
2011-01-05,70.17,70.68,69.01,69.32,891100,15.1713993727648,15.2816660633749,14.9205967039262,14.9876215550813,4121471.29369286,0.0,1.0
2011-01-06,70.65,70.68,69.68,70.27,807000,15.2751797874566,15.2816660633749,15.0654568661002,15.1930202924923,3732496.16654713,0.0,1.0
2011-01-07,70.08,71.05,69.93,70.86,723600,15.1519405450101,15.3616634663665,15.1195091654189,15.3205837188843,3346758.64450247,0.0,1.0
2011-01-10,68.78,69.68,68.56,69.41,826700,14.870868588553,15.0654568661002,14.8233025651525,15.007080382836,3823611.62439219,0.0,1.0
2011-01-11,69.32,69.36,68.5,68.99,698200,14.9876215550813,14.9962699229723,14.8103300133161,14.9162725199807,3229279.8308342,0.0,1.0
2011-01-12,70.04,70.07,69.49,69.49,465400,15.1432921771191,15.1497784530373,15.024377118618,15.024377118618,2152544.87721317,0.0,1.0
2011-01-13,70.73,70.74,69.81,69.98,566700,15.2924765232386,15.2946386152114,15.0935640617459,15.1303196252826,2621072.58684294,0.0,1.0
2011-01-14,69.81,70.8499,69.72,70.65,760300,15.0935640617459,15.3184000059918,15.0741052339912,15.2751797874566,3516501.6548027,0.0,1.0
2011-01-18,70.94,71.1,69.8,70.01,710400,15.3378804546663,15.3724739262302,15.0914019697732,15.1368059012008,3285706.66259613,0.0,1.0
2011-01-19,69.64,70.15,69.13,69.14,878600,15.0568084982092,15.1670751888193,14.9465418075991,14.9487038995719,4063656.91688761,0.0,1.0
2011-01-20,69.2,69.87,68.95,69.53,650300,14.9616764514083,15.1065366135824,14.9076241520897,15.033025486509,3007735.13891648,0.0,1.0
2011-01-21,69.54,69.895,69.46,69.89,940600,15.0351875784817,15.1119418435142,15.0178908426998,15.1108607975279,4350416.22584168,0.0,1.0
2011-01-24,70.23,70.3,69.49,69.56,747800,15.1843719246013,15.1995065684105,15.024377118618,15.0395117624272,3458687.27799744,0.0,1.0
2011-01-25,70.05,70.14,69.45,70.14,765800,15.1454542690918,15.1649130968465,15.015728750727,15.1649130968465,3541939.98059702,0.0,1.0
2011-01-26,71.67,71.92,69.17,70.33,2328100,15.4957131686768,15.5497654679955,14.9551901754901,15.2059928443287,10767812.0512247,0.0,1.0
2011-01-27,72.36,73.29,71.27,72.45,1155800,15.6448975147964,15.8459720682618,15.4092294897669,15.6643563425511,5345748.53692088,0.0,1.0
2011-01-28,70.92,73.6699,70.72,72.84,1021000,15.3335562707208,15.9281099423065,15.2903144312659,15.7486779294882,4722278.29745305,0.0,1.0
2011-01-31,71.13,72.07,71.04,72.07,1004800,15.3789602021485,15.5821968475867,15.3595013743938,15.5821968475867,4647350.86511344,0.0,1.0
2011-02-01,72.5,72.585,71.45,71.45,856300,15.6751668024148,15.6935445841832,15.4481471452764,15.4481471452764,3960516.06866704,0.0,1.0
2011-02-02,73.21,73.7,71.95,72.01,972800,15.8286753324798,15.9346178391444,15.5562517439137,15.5692242957502,4499346.06049201,0.0,1.0
2011-02-03,73.95,74.05,72.85,73.02,822800,15.9886701384631,16.0102910581906,15.7508400214609,15.7875955849976,3805573.53882896,0.0,1.0
2011-02-04,73.72,74.11,73.0,74.11,499700,15.9389420230899,16.0232636100271,15.7832714010522,16.0232636100271,2311187.52716679,0.0,1.0
2011-02-07,73.47,74.03,73.06,74.0,536800,15.8848897237713,16.0059668742451,15.7962439528886,15.9994805983268,2482780.59752477,0.0,1.0
2011-02-08,73.55,73.69,73.1707,73.63,395300,15.9021864595532,15.9324557471717,15.8201783110269,15.9194831953352,1828321.85208932,0.0,1.0
2011-02-09,73.8,73.8,72.99,73.41,422800,15.9562387588719,15.9562387588719,15.7811093090794,15.8719171719348,1955513.48106087,0.0,1.0
2011-02-10,74.13,74.418,73.17,73.32,614300,16.0275877939725,16.0898560427877,15.8200269645888,15.85245834418,2841229.73371735,0.0,1.0
2011-02-11,74.05,74.4,73.76,74.04,585900,16.0102910581906,16.0859642772367,15.9475903909809,16.0081289662178,2709875.46961581,0.0,1.0
2011-02-14,73.88,74.23,73.74,73.95,460300,15.9735354946539,16.0492087137,15.9432662070354,15.9886701384631,2128956.61147663,0.0,1.0
2011-02-15,73.73,74.07,73.55,73.78,1046100,15.9411041150627,16.0146152421361,15.9021864595532,15.9519145749264,4838369.56607799,0.0,1.0
2011-02-16,36.83,37.43,36.82,37.09,600800,15.9259694712534,16.1854205079831,15.9216452873079,16.0383982538363,1389395.10338384,0.0,2.0
2011-02-17,36.9,36.97,36.72,36.81,1071700,15.9562387588719,15.9865080464904,15.878403447853,15.9173211033625,2478386.70488758,0.0,1.0
2011-02-18,37.0,37.06,36.73,36.98,1016800,15.9994805983268,16.0254257019998,15.8827276317985,15.9908322304358,2351426.33342325,0.0,1.0
2011-02-22,35.82,36.98,35.79,36.73,1143100,15.4892268927586,15.9908322304358,15.4762543409221,15.8827276317985,2643504.56504338,0.0,1.0
2011-02-23,35.89,36.28,35.5,35.84,1387300,15.519496180377,15.6881393542513,15.3508530065028,15.4978752606496,3208235.3976771,0.0,1.0
2011-02-24,36.0,36.42,35.63,35.79,1329900,15.5670622037775,15.7486779294882,15.4070673977942,15.4762543409221,3075493.58853222,0.0,1.0
2011-02-25,36.1,36.23,35.89,36.16,669000,15.6405733308509,15.6968967251171,15.549589386267,15.6665687435891,1544118.58754324,0.07,1.0
2011-02-28,36.1,36.37,35.97,36.19,1151700,15.6405733308509,15.757552688173,15.5842499365846,15.6795664499582,2658238.23209799,0.0,1.0
2011-03-01,35.62,36.4,35.62,36.17,1430600,15.4326100289448,15.7705503945421,15.4326100289448,15.6709013123788,3301967.19183762,0.0,1.0
2011-03-02,35.81,36.06,35.41,35.5,1193500,15.5149288359493,15.623243055692,15.3416260843609,15.3806192034683,2754716.79257528,0.0,1.0
2011-03-03,36.27,36.44,36.0,36.17,654500,15.7142270002759,15.787880669701,15.5972476429538,15.6709013123788,1510651.14431548,0.0,1.0
2011-03-04,35.83,36.35,35.53,36.18,703300,15.5235939735287,15.7488875505936,15.3936169098374,15.6752338811685,1623286.40152342,0.0,1.0
2011-03-07,35.68,36.25,35.52,35.93,1037400,15.4586054416831,15.7055618626965,15.3892843410477,15.5669196614258,2394422.45548185,0.0,1.0
2011-03-08,36.24,36.32,35.6,35.86,956600,15.7012292939068,15.7358898442245,15.4239448913654,15.5365916798978,2207928.01321953,0.0,1.0
2011-03-09,35.9,36.396,35.55,36.11,790700,15.5539219550567,15.7688173670263,15.4022820474168,15.6449058996406,1825014.3007032,0.0,1.0
2011-03-10,34.92,35.73,34.86,35.53,937000,15.1293302136652,15.4802682856316,15.1033348009269,15.3936169098374,2162689.26237372,0.0,1.0
2011-03-11,34.99,35.03,34.3503,34.83,1231200,15.1596581951931,15.176988470352,14.8825037697154,15.0903370945578,2841732.14496749,0.0,1.0
2011-03-14,34.65,35.04,34.31,34.7,1284800,15.012350856343,15.1813210391417,14.8650435174929,15.0340137002915,2965446.27993358,0.0,1.0
2011-03-15,34.18,34.33,33.41,33.77,1413800,14.8087201232267,14.8737086550723,14.475112326419,14.6310848028486,3263191.11968406,0.0,1.0
2011-03-16,33.82,34.25,33.48,34.05,1598000,14.6527476467971,14.8390481047546,14.505440307947,14.7523967289604,3688343.05365338,0.0,1.0
2011-03-17,33.78,34.32,33.7,34.27,2183700,14.6354173716383,14.8693760862826,14.6007568213206,14.847713242334,5040196.95010192,0.0,1.0
2011-03-18,34.29,34.49,34.17,34.22,2312400,14.8563783799135,14.9430297557076,14.8043875544369,14.8260503983855,5337249.35999252,0.0,1.0
2011-03-21,35.07,35.16,34.58,34.74,974500,15.1943187455108,15.2333118646182,14.982022874815,15.0513439754504,2249242.99485933,0.0,1.0
2011-03-22,34.84,35.17,34.65,35.08,1033400,15.0946696633475,15.2376444334079,15.012350856343,15.1986513143005,2385190.05735006,0.0,1.0
2011-03-23,35.2,35.25,34.73,34.83,891600,15.250642139777,15.2723049837256,15.0470114066607,15.0903370945578,2057901.54357782,0.0,1.0
2011-03-24,35.3,35.47,35.1,35.47,1135000,15.2939678276741,15.3676214970992,15.2073164518799,15.3676214970992,2619692.96989774,0.0,1.0
2011-03-25,35.51,35.79,35.31,35.41,1092100,15.384951772258,15.5062636983699,15.2983003964638,15.3416260843609,2520675.4999342,0.0,1.0
2011-03-28,35.1,35.83,35.08,35.63,798200,15.2073164518799,15.5235939735287,15.1986513143005,15.4369425977345,1842325.04720033,0.0,1.0
2011-03-29,35.38,35.39,34.81,35.13,756800,15.3286283779918,15.3329609467815,15.0816719569783,15.220314158249,1746769.72653622,0.0,1.0
2011-03-30,35.7,35.76,35.03,35.46,1258800,15.4672705792625,15.4932659920007,15.176988470352,15.3632889283095,2905435.69207689,0.0,1.0
2011-03-31,35.85,35.97,35.57,35.74,1766600,15.5322591111081,15.5842499365846,15.4109471849963,15.4846008544213,4077488.63490868,0.0,1.0
2011-04-01,35.77,36.22,35.6,36.08,1497600,15.4975985607905,15.6925641563274,15.4239448913654,15.6319081932714,3456609.86054523,0.0,1.0
2011-04-04,35.99,36.03,35.68,35.87,870700,15.5929150741641,15.6102453493229,15.4586054416831,15.5409242486875,2009662.26333916,0.0,1.0
2011-04-05,36.17,36.445,35.99,36.09,1606200,15.6709013123788,15.7900469540958,15.5929150741641,15.6362407620611,3707269.46982357,0.0,1.0
2011-04-06,36.65,36.99,36.38,36.38,1256800,15.8788646142849,16.026171953135,15.7618852569627,15.7618852569627,2900819.49301099,0.0,1.0
2011-04-07,36.47,36.78,36.2702,36.51,848300,15.8008783760701,15.9351880085511,15.7143136516517,15.8182086512289,1957960.8338011,0.0,1.0
2011-04-08,36.01,36.785,35.97,36.67,637100,15.6015802117435,15.9373542929459,15.5842499365846,15.8875297518643,1470490.21244215,0.0,1.0
2011-04-11,36.28,36.31,35.92,36.11,1497500,15.7185595690656,15.7315572754348,15.5625870926361,15.6449058996406,3456379.05059195,0.0,1.0
2011-04-12,36.03,36.21,35.79,36.02,1261900,15.6102453493229,15.6882315875377,15.5062636983699,15.6059127805332,2912590.80062903,0.0,1.0
2011-04-13,36.25,36.71,36.08,36.33,1587900,15.7055618626965,15.9048600270231,15.6319081932714,15.7402224130142,3665031.24837058,0.0,1.0
2011-04-14,36.44,36.65,36.08,36.11,1193500,15.787880669701,15.8788646142849,15.6319081932714,15.6449058996406,2754716.79257528,0.0,1.0
2011-04-15,36.79,36.91,36.47,36.52,1164100,15.9395205773408,15.9915114028173,15.8008783760701,15.8225412200187,2686858.66630657,0.0,1.0
2011-04-18,36.59,36.73,36.22,36.32,1206800,15.8528692015466,15.9135251646025,15.6925641563274,15.7358898442245,2785414.51636352,0.0,1.0
2011-04-19,36.89,37.08,36.56,36.67,1453500,15.9828462652379,16.0651650722424,15.8398714951775,15.8875297518643,3354822.67114217,0.0,1.0
2011-04-20,36.78,37.42,36.55,37.39,1833900,15.9351880085511,16.2124724110925,15.8355389263878,16.1994747047234,4232823.73347617,0.0,1.0
2011-04-21,37.06,37.11,36.83,36.89,1211600,16.056499934663,16.0781627786115,15.9568508524996,15.9828462652379,2796493.39412166,0.0,1.0
2011-04-25,36.76,37.02,36.53,36.95,727200,15.9265228709717,16.0391696595041,15.8268737888084,16.0088416779762,1678449.98036091,0.0,1.0
2011-04-26,37.26,37.46,36.94,36.97,1100000,16.1431513104571,16.2298026862513,16.0045091091864,16.0175068155556,2538909.48624451,0.0,1.0
2011-04-27,37.01,37.39,36.73,37.39,1307200,16.0348370907144,16.1994747047234,15.9135251646025,16.1994747047234,3017147.70947165,0.0,1.0
2011-04-28,37.44,38.229,36.79,37.1,1564900,16.2211375486719,16.56297722618,15.9395205773408,16.0738302098218,3611944.95911275,0.0,1.0
2011-04-29,37.31,37.71,37.1,37.5,1065000,16.1648141544057,16.3381169059941,16.0738302098218,16.2471329614102,2458126.00259127,0.0,1.0
2011-05-02,37.47,37.86,37.41,37.54,1168100,16.234135255041,16.4031054378397,16.2081398423028,16.264463236569,2696091.06443837,0.0,1.0
2011-05-03,37.7,37.75,37.3,37.45,1154000,16.3337843372044,16.3554471811529,16.160481585616,16.2254701174616,2663546.86102377,0.0,1.0
2011-05-04,37.7,37.8885,37.4,37.67,1709700,16.3337843372044,16.4154532588904,16.2038072735131,16.3207866308352,3946157.77148383,0.0,1.0
2011-05-05,37.77,38.04,37.28,37.56,1599600,16.3641123187323,16.4810916760545,16.1518164480366,16.2731283741484,3692036.0129061,0.0,1.0
2011-05-06,38.03,38.34,37.68,38.2,1492300,16.4767591072648,16.6110687397458,16.3251191996249,16.5504127766898,3444376.9330206,0.0,1.0
2011-05-09,38.26,38.465,38.03,38.03,1413100,16.5764081894281,16.6652258496171,16.4767591072648,16.4767591072648,3261575.450011,0.0,1.0
2011-05-10,38.72,38.86,37.97,38.3,1992300,16.7757063537547,16.8363623168106,16.4507636945265,16.5937384645869,4598426.69949539,0.0,1.0
2011-05-11,38.62,39.25,38.44,38.75,1423100,16.7323806658576,17.0053324996093,16.6543944276429,16.7887040601238,3284656.4453405,0.0,1.0
2011-05-12,39.03,39.17,38.47,38.71,1458300,16.9100159862357,16.9706719492916,16.667392134012,16.771373784965,3365901.54890033,0.0,1.0
2011-05-13,38.46,39.145,38.4,38.99,998000,16.6630595652223,16.9598405273174,16.637064152484,16.8926857110769,2303483.33388364,0.0,1.0
2011-05-16,38.51,39.03,38.29,38.44,1303900,16.6847224091708,16.9100159862357,16.5894058957972,16.6543944276429,3009530.98101292,0.0,1.0
2011-05-17,38.45,38.61,38.12,38.44,1447100,16.6587269964326,16.7280480970679,16.5157522263722,16.6543944276429,3340050.83413128,0.0,1.0
2011-05-18,39.26,39.31,38.34,38.56,1191000,17.009665068399,17.0313279123476,16.6110687397458,16.7063852531194,2748946.54374291,0.0,1.0
2011-05-19,39.42,39.55,39.16,39.31,1263400,17.0789861690344,17.1353095633006,16.9663393805019,17.0313279123476,2916052.94992845,0.0,1.0
2011-05-20,39.04,39.48,38.89,39.39,1570300,16.9143485550254,17.1049815817726,16.8493600231798,17.0659884626652,3624408.69659068,0.0,1.0
2011-05-23,38.65,38.725,38.36,38.67,1495800,16.7453783722267,16.7778726381496,16.6197338773252,16.7540435098062,3452455.28138594,0.0,1.0
2011-05-24,38.46,38.83,38.2,38.67,1081700,16.6630595652223,16.8233646104415,16.5504127766898,16.7540435098062,2496671.26479152,0.0,1.0
2011-05-25,38.52,38.6,38.04,38.28,1489600,16.6890549779605,16.7237155282782,16.4810916760545,16.5850733270075,3438145.06428165,0.0,1.0
2011-05-26,38.8,38.86,38.2,38.33,921200,16.8103669040724,16.8363623168106,16.5504127766898,16.606736170956,2126221.28975312,0.0,1.0
2011-05-27,39.08,39.22,38.82,38.86,875100,16.9620068117122,17.0227714215802,16.8491582505289,16.866519567634,2016206.47719501,0.07,1.0
2011-05-31,39.51,39.51,38.86,39.32,1123800,17.1486409705924,17.1486409705924,16.866519567634,17.066174714343,2589204.47842732,0.0,1.0
2011-06-01,38.73,39.5,38.73,39.5,1406400,16.8100952870423,17.1443006413161,16.8100952870423,17.1443006413161,3240307.15292774,0.0,1.0
2011-06-02,38.62,38.91,38.39,38.7,1409800,16.7623516650032,16.8882212140154,16.6625240916487,16.7970742992135,3248140.65998117,0.0,1.0
2011-06-03,38.06,38.535,38.03,38.06,1084700,16.5192932255314,16.7254588661548,16.5062722377026,16.5192932255314,2499119.14731279,0.0,1.0
2011-06-06,37.99,38.39,37.971,38.08,1242700,16.4889109205974,16.6625240916487,16.4806642949725,16.527973884084,2863146.82803135,0.0,1.0
2011-06-07,38.75,39.1,38.12,38.18,2083600,16.8187759455949,16.9706874702648,16.5453352011891,16.5713771768468,4800557.44015943,0.0,1.0
2011-06-08,38.12,38.71,38.04,38.64,1588200,16.5453352011891,16.8014146284898,16.5106125669788,16.7710323235558,3659169.38302035,0.0,1.0
2011-06-09,38.66,38.88,38.08,38.25,1342600,16.7797129821084,16.8752002261866,16.527973884084,16.6017594817808,3093313.69704263,0.0,1.0
2011-06-10,38.1,38.65,38.05,38.55,1276000,16.5366545426365,16.7753726528321,16.5149528962551,16.7319693600692,2939869.11770179,0.0,1.0
2011-06-13,37.96,38.38,37.85,38.11,1937700,16.4758899327686,16.6581837623724,16.4281463107295,16.5409948719128,4464407.82866045,0.0,1.0
2011-06-14,38.33,38.41,38.11,38.2,1496100,16.636482115991,16.6712047502013,16.5409948719128,16.5800578353994,3446973.50077872,0.0,1.0
2011-06-15,37.54,38.05,37.4,37.89,1805600,16.2935961031647,16.5149528962551,16.2328314932968,16.4455076278346,4160053.03990779,0.0,1.0
2011-06-16,37.49,37.68,37.04,37.58,1360300,16.2718944567833,16.3543607130327,16.0765796393506,16.3109574202698,3134094.01317377,0.0,1.0
2011-06-17,37.82,37.9,37.395,37.76,1273400,16.4151253229006,16.4498479571109,16.2306613286586,16.3890833472429,2933878.78877857,0.0,1.0
2011-06-20,37.76,37.95,37.54,37.65,1474400,16.3890833472429,16.4715496034923,16.2935961031647,16.3413397252038,3396977.29399648,0.0,1.0
2011-06-21,38.12,38.25,37.75,38.0,1193000,16.5453352011891,16.6017594817808,16.3847430179666,16.4932512498737,2748639.3866914,0.0,1.0
2011-06-22,38.0,38.305,37.9,38.08,1179400,16.4932512498737,16.6256312928003,16.4498479571109,16.527973884084,2717305.35847765,0.0,1.0
2011-06-23,37.81,37.87,37.16,37.59,1465100,16.4107849936243,16.436826969282,16.128663590666,16.3152977495461,3375550.34823267,0.0,1.0
2011-06-24,37.49,37.9298,37.37,37.81,2669300,16.2718944567833,16.4627821383542,16.2198105054679,16.4107849936243,6149994.22874715,0.0,1.0
2011-06-27,37.8,38.02,37.23,37.545,1149300,16.4064446643481,16.5019319084263,16.1590458955999,16.2957662678029,2647955.78132809,0.0,1.0
2011-06-28,38.07,38.07,37.69,37.86,1189500,16.5236335548077,16.5236335548077,16.3587010423089,16.4324866400057,2740575.48237168,0.0,1.0
2011-06-29,38.08,38.27,37.9201,38.21,1045600,16.527973884084,16.6104401403333,16.4585720189562,16.5843981646756,2409033.81619826,0.0,1.0
2011-06-30,38.46,38.56,38.06,38.11,1017500,16.6929063965827,16.7363096893455,16.5192932255314,16.5409948719128,2344292.18437427,0.0,1.0
2011-07-01,39.14,39.21,38.44,38.58,878200,16.9880487873699,17.0184310923039,16.6842257380301,16.7449903478981,2023348.79244961,0.0,1.0
2011-07-05,39.29,39.45,38.91,39.01,1000000,17.0531537265142,17.1225989949347,16.8882212140154,16.9316245067782,2303972.66277568,0.0,1.0
2011-07-06,39.65,39.735,39.13,39.28,1294400,17.2094055804603,17.2462983793087,16.9837084580936,17.0488133972379,2982262.21469686,0.0,1.0
2011-07-07,40.07,40.26,39.79,39.935,1673100,17.3916994100642,17.4741656663136,17.2701701903283,17.3331049648344,3854776.66209001,0.0,1.0
2011-07-08,40.36,40.555,39.66,39.71,2075000,17.5175689590764,17.6022053799639,17.2137459097366,17.235447556118,4780743.27525955,0.0,1.0
2011-07-11,39.92,40.1,39.73,39.87,1600500,17.32659447092,17.404720397893,17.2441282146706,17.3048928245385,3687508.24677248,0.0,1.0
2011-07-12,39.5,39.74,39.03,39.74,2156900,17.1443006413161,17.2484685439469,16.9403051653308,17.2484685439469,4969438.63634088,0.0,1.0
2011-07-13,39.76,40.05,39.58,39.69,1424900,17.2571492024994,17.3830187515116,17.1790232755263,17.2267668975655,3282930.64718909,0.0,1.0
2011-07-14,39.28,39.91,39.17,39.89,1340100,17.0488133972379,17.3222541416437,17.0010697751988,17.3135734830911,3087553.7653857,0.0,1.0
2011-07-15,39.44,39.44,38.96,39.43,922100,17.1182586656584,17.1182586656584,16.9099228603968,17.1139183363821,2124493.19234546,0.0,1.0
2011-07-18,38.24,39.29,38.08,39.18,1674600,16.5974191525045,17.0531537265142,16.527973884084,17.005410104475,3858232.62108417,0.0,1.0
2011-07-19,38.62,38.75,38.34,38.49,1449200,16.7623516650032,16.8187759455949,16.6408224452673,16.7059273844115,3338917.18289453,0.0,1.0
2011-07-20,38.68,38.88,38.48,38.88,1621900,16.7883936406609,16.8752002261866,16.7015870551353,16.8752002261866,3736813.2617559,0.0,1.0
2011-07-21,39.26,39.33,38.68,38.96,1001100,17.0401327386853,17.0705150436193,16.7883936406609,16.9099228603968,2306507.03270474,0.0,1.0
2011-07-22,39.31,39.38,39.0,39.2,655000,17.0618343850667,17.0922166900007,16.927284177502,17.0140907630276,1509102.09411808,0.0,1.0
2011-07-25,39.53,39.59,38.82,38.97,1408500,17.1573216291449,17.1833636048026,16.8491582505289,16.9142631896731,3245145.49551957,0.0,1.0
2011-07-26,39.58,39.61,39.15,39.6,1568500,17.1790232755263,17.1920442633552,16.9923891166462,17.1877039340789,3613781.12156368,0.0,1.0
2011-07-27,39.28,39.83,39.13,39.27,2770300,17.0488133972379,17.2875315074334,16.9837084580936,17.0444730679616,6382695.46768748,0.0,1.0
2011-07-28,38.58,38.895,37.905,38.07,2401400,16.7449903478981,16.881710720101,16.452018121749,16.5236335548077,5532759.95238954,0.0,1.0
2011-07-29,38.8,39.23,38.05,38.29,2146400,16.8404775919763,17.0271117508565,16.5149528962551,16.6191207988859,4945246.92338174,0.0,1.0
2011-08-01,38.16,39.2,37.92,39.19,1612800,16.5626965182942,17.0140907630276,16.4585286156634,17.0097504337513,3715847.11052464,0.0,1.0
2011-08-02,36.55,38.01,36.51,37.91,2043800,15.8639035048127,16.49759157915,15.8465421877076,16.4541882863872,4708859.32818097,0.0,1.0
2011-08-03,36.52,36.96,35.94,36.64,1976400,15.8508825169839,16.0418570051403,15.5991434189595,15.9029664682993,4553571.57070987,0.0,1.0
2011-08-04,35.2,36.2599,35.17,36.13,2369400,15.2779590525146,15.7379905525078,15.2649380646857,15.6816096752089,5459032.82718072,0.0,1.0
2011-08-05,35.44,35.93,34.17,35.68,3113400,15.3821269551454,15.5948030896832,14.8309051370575,15.4862948577762,7173188.48828582,0.0,1.0
2011-08-08,32.72,35.16,32.7,34.63,3656400,14.2015573919965,15.2605977354095,14.192876733444,15.0305602837665,8424245.64417304,0.0,1.0
2011-08-09,35.99,36.37,32.78,33.16,5843300,15.6208450653409,15.7857775778396,14.2275993676542,14.3925318801529,13462803.4603972,0.0,1.0
2011-08-10,34.0,35.86,33.96,35.2,6023900,14.7571195393607,15.5644207847492,14.7397582222556,15.2779590525146,13878900.9232945,0.0,1.0
2011-08-11,35.55,36.01,34.33,34.33,3017400,15.4298705771845,15.6295257238935,14.900350405478,14.900350405478,6952007.11265936,0.0,1.0
2011-08-12,35.93,36.48,35.52,35.76,2050000,15.5948030896832,15.8335211998788,15.4168495893556,15.5210174919864,4723143.95869017,0.0,1.0
2011-08-15,36.28,36.53,35.99,36.18,1420000,15.7467146143531,15.8552228462602,15.6208450653409,15.7033113215903,3271641.18114148,0.0,1.0
2011-08-16,35.8,36.25,35.6,36.08,1748100,15.5383788090915,15.7336936265243,15.4515722235659,15.6599080288275,4027574.6117982,0.0,1.0
2011-08-17,35.72,36.22,35.585,36.0,1441500,15.5036561748813,15.7206726386954,15.4450617296515,15.6251853946172,3321176.59339115,0.0,1.0
2011-08-18,34.43,34.95,34.09,34.87,2357300,14.9437536982408,15.1694508206075,14.7961825028472,15.1347281863973,5431154.75796115,0.0,1.0
2011-08-19,34.0,34.955,33.91,34.03,2040200,14.7571195393607,15.1716209852457,14.7180565758741,14.7701405271895,4700565.02659496,0.0,1.0
2011-08-22,33.76,34.83,33.68,34.74,1458800,14.6529516367299,15.1173668692921,14.6182290025196,15.0783039058056,3361035.32045718,0.0,1.0
2011-08-23,34.9,34.91,33.88,33.91,2001000,15.1477491742261,15.1520895035024,14.7050355880453,14.7180565758741,4610249.29821416,0.0,1.0
2011-08-24,35.14,35.42,34.66,34.9,1366300,15.2519170768569,15.3734462965928,15.0435812715953,15.1477491742261,3147917.84915042,0.0,1.0
2011-08-25,34.62,35.62,34.489,35.24,1550300,15.0262199544902,15.4602528821185,14.9693616409709,15.2953203696197,3571848.81910115,0.0,1.0
2011-08-26,35.01,35.12,33.65,34.43,1821800,15.1954927962652,15.2432364183043,14.6052080146908,14.9437536982408,4197377.39704476,0.0,1.0
2011-08-29,35.65,35.76,35.2,35.5,2105800,15.4732738699473,15.5210174919864,15.2779590525146,15.4081689308031,4851705.63327305,0.0,1.0
2011-08-30,35.79,35.99,35.37,35.54,1299200,15.5644207847492,15.6513971512469,15.3817704151042,15.4557003266272,2987478.21348813,0.07,1.0
2011-08-31,35.92,36.49,35.63,36.01,1852100,15.6209554229727,15.8688380674909,15.4948396915511,15.6600947878966,4258858.06588773,0.0,1.0
2011-09-01,35.69,36.37,35.56,35.93,1318200,15.5209326015004,15.8166522475923,15.464397963277,15.6253042412976,3031168.24278021,0.0,1.0
2011-09-02,35.02,35.37,34.75,34.96,1372300,15.2295617737334,15.3817704151042,15.1121436789616,15.2034688637841,3155569.85250134,0.0,1.0
2011-09-06,34.85,34.91,33.73,33.81,2208400,15.1556318622104,15.1817247721597,14.6685642098237,14.7033547564228,5078161.08887559,0.0,1.0
2011-09-07,35.36,35.54,35.16,35.2501,2318800,15.3774215967794,15.4557003266272,15.2904452302817,15.3296280833889,5332023.15381483,0.0,1.0
2011-09-08,34.82,35.47,34.67,35.07,2436400,15.1425854072358,15.425258598353,15.0773531323626,15.2513058653578,5602441.44038058,0.0,1.0
2011-09-09,34.03,34.33,33.7,34.32,2603300,14.7990287595702,14.9294933093166,14.6555177548491,14.9251444909917,5986223.85558313,0.0,1.0
2011-09-12,33.73,33.86,32.9413,33.4,2696500,14.6685642098237,14.7250988480472,14.3255729085404,14.5250532051027,6200534.94663696,0.0,1.0
2011-09-13,33.89,34.1,33.44,33.82,1277500,14.7381453030218,14.8294704878443,14.5424484784022,14.7077035747477,2937579.60108612,0.0,1.0
2011-09-14,34.19,34.585,33.5,34.25,1425200,14.8686098527683,15.0403881766011,14.5685413883515,14.8947027627176,3277212.0919514,0.0,1.0
2011-09-15,34.23,34.5,34.04,34.48,1708200,14.8860051260678,15.0034232208396,14.8033775778951,14.9947255841898,3927963.58088085,0.0,1.0
2011-09-16,34.31,34.51,33.97,34.33,1944100,14.9207956726668,15.0077720391645,14.7729358496209,14.9294933093166,4470409.78667047,0.0,1.0
2011-09-19,33.71,33.85,33.13,33.77,1262200,14.659866573174,14.7207500297223,14.4076351103309,14.6859594831233,2902397.63012985,0.0,1.0
2011-09-20,33.51,34.18,33.41,33.76,1125500,14.5728902066764,14.8642610344434,14.5294020234275,14.6816106647984,2588059.36674944,0.0,1.0
2011-09-21,32.77,33.67,32.74,33.43,1991800,14.2510776506352,14.6424712998745,14.2380311956605,14.5380996600773,4580094.75494583,0.0,1.0
2011-09-22,31.26,31.99,30.92,31.99,2118500,13.5944060835781,13.9118698212944,13.4465462605322,13.9118698212944,4871438.26606727,0.0,1.0
2011-09-23,30.95,31.58,30.84,31.08,1479700,13.4595927155068,13.7335682699743,13.4117557139331,13.5161273537303,3402533.49176291,0.0,1.0
2011-09-26,31.45,31.49,30.67,31.31,1537300,13.6770336317509,13.6944289050504,13.3378258024101,13.6161501752025,3534983.26477469,0.0,1.0
2011-09-27,32.16,32.8,31.99,32.2,2073200,13.9857997328174,14.2641241056098,13.9118698212944,14.0031950061169,4767272.03833403,0.0,1.0
2011-09-28,31.28,32.31,31.26,32.23,1451600,13.6031037202279,14.0510320076906,13.5944060835781,14.0162414610916,3337918.23791514,0.0,1.0
2011-09-29,31.61,32.08,30.97,31.92,1384600,13.746614724949,13.9510091862184,13.4682903521566,13.8814280930203,3183853.39777989,0.0,1.0
2011-09-30,31.02,31.67,30.86,31.29,1736600,13.490034443781,13.7727076348982,13.4204533505829,13.6074525385528,3993268.67729638,0.0,1.0
2011-10-03,30.22,31.18,30.21,30.79,2185500,13.1421289777905,13.5596155369791,13.1377801594656,13.3900116223087,5025503.1062025,0.0,1.0
2011-10-04,31.5,31.52,29.69,29.8,3291600,13.6987777233753,13.707475360025,12.9116416065718,12.9594786081455,7568952.65356948,0.0,1.0
2011-10-05,31.69,32.087,31.31,31.61,2115800,13.781405271548,13.9540533590458,13.6161501752025,13.746614724949,4865229.68295733,0.0,1.0
2011-10-06,32.52,32.54,31.3,31.48,1912400,14.1423571925131,14.1510548291629,13.6118013568776,13.6900800867255,4397516.42200946,0.0,1.0
2011-10-07,32.45,32.86,32.06,32.84,1841200,14.111915464239,14.2902170155591,13.9423115495686,14.2815193789093,4233793.78592543,0.0,1.0
2011-10-10,33.34,33.34,32.87,33.02,962500,14.4989602951534,14.4989602951534,14.294565833884,14.3597981087572,2213244.90492789,0.0,1.0
2011-10-11,33.52,33.56,32.91,33.01,1231500,14.5772390250012,14.5946342983008,14.3119611071835,14.3554492904323,2831803.74069476,0.0,1.0
2011-10-12,33.61,34.08,33.41,33.58,2045500,14.6163783899252,14.8207728511946,14.5294020234275,14.6033319349505,4703576.57457661,0.0,1.0
2011-10-13,33.46,33.63,33.05,33.29,1402600,14.551146115052,14.6250760265749,14.3728445637318,14.477216203529,3225243.95184608,0.0,1.0
2011-10-14,33.96,34.06,33.52,33.81,1969600,14.768587031296,14.8120752145448,14.5772390250012,14.7033547564228,4529046.40493088,0.0,1.0
2011-10-17,33.46,33.88,33.32,33.72,1113300,14.551146115052,14.733796484697,14.4902626585036,14.6642153914989,2560005.76899347,0.0,1.0
2011-10-18,34.27,34.52,33.1,33.49,1433200,14.9034003993673,15.0121208574893,14.3945886553562,14.5641925700266,3295607.8937586,0.0,1.0
2011-10-19,34.09,34.84,34.0401,34.35,1583800,14.8251216695195,15.1512830438855,14.8034210660783,14.9381909459664,3641908.862779,0.0,1.0
2011-10-20,34.53,34.69,33.86,34.24,1292300,15.0164696758142,15.0860507690123,14.7250988480472,14.8903539443927,2971611.83442942,0.0,1.0
2011-10-21,34.82,35.0,34.44,34.96,965700,15.1425854072358,15.2208641370836,14.9773303108903,15.2034688637841,2220603.22565076,0.0,1.0
2011-10-24,35.1,35.26,34.8085,34.96,609800,15.2643523203324,15.3339334135305,15.1375842661622,15.2034688637841,1402219.99275328,0.0,1.0
2011-10-25,34.41,35.25,34.36,35.02,1227600,14.9642838559157,15.3295845952057,14.9425397642912,15.2295617737334,2822835.78731373,0.0,1.0
2011-10-26,34.73,35.01,34.15,34.89,1391300,15.1034460423118,15.2252129554085,14.8512145794687,15.1730271355099,3199259.88179344,0.0,1.0
2011-10-27,35.465,36.02,34.19,34.2,2040900,15.4230841891906,15.6644436062215,14.8686098527683,14.8729586710932,4692998.98853749,0.0,1.0
2011-10-28,35.66,36.11,35.51,35.7,1351400,15.5078861465258,15.7035829711454,15.4426538716526,15.5252814198253,3107510.82028005,0.0,1.0
2011-10-31,34.57,35.6932,34.57,35.39,1802700,15.0338649491137,15.5223242233644,15.0338649491137,15.390468051754,4145263.98972833,0.0,1.0
2011-11-01,33.8,34.26,33.36,33.7,2777100,14.6990059380979,14.8990515810424,14.5076579318031,14.6555177548491,6385872.64984441,0.0,1.0
2011-11-02,33.94,34.59,33.67,34.28,2127100,14.7598893946462,15.0425625857635,14.6424712998745,14.9077492176922,4891213.75301,0.0,1.0
2011-11-03,34.82,34.93,34.08,34.29,1613200,15.1425854072358,15.1904224088095,14.8207728511946,14.9120980360171,3709513.43442043,0.0,1.0
2011-11-04,34.87,35.0,34.19,34.58,1101700,15.1643294988602,15.2208641370836,14.8686098527683,15.0382137674386,2533331.85637304,0.0,1.0
2011-11-07,34.86,35.02,34.5,34.95,1693700,15.1599806805353,15.2295617737334,15.0034232208396,15.1991200454592,3894621.19010532,0.0,1.0
2011-11-08,35.49,35.64,34.68,35.0,1695700,15.4339562350028,15.499188509876,15.0817019506874,15.2208641370836,3899220.14055712,0.0,1.0
2011-11-09,34.06,35.01,33.905,34.82,1907400,14.8120752145448,15.2252129554085,14.7446685305092,15.1425854072358,4386019.04587996,0.0,1.0
2011-11-10,34.49,34.72,34.25,34.41,1601600,14.9990744025147,15.099097223987,14.8947027627176,14.9642838559157,3682839.52180001,0.0,1.0
2011-11-11,35.41,35.62,34.95,34.95,1312000,15.3991656884038,15.4904908732263,15.1991200454592,15.1991200454592,3016911.49637962,0.0,1.0
2011-11-14,34.76,35.36,34.61,35.23,1118500,15.1164924972865,15.3774215967794,15.0512602224133,15.3208869585559,2571963.04016815,0.0,1.0
2011-11-15,34.75,34.96,34.19,34.56,1080200,15.1121436789616,15.2034688637841,14.8686098527683,15.0295161307889,2483893.13901622,0.0,1.0
2011-11-16,34.28,34.88,34.14,34.27,1296600,14.9077492176922,15.1686783171851,14.8468657611439,14.9034003993673,2981499.57790078,0.0,1.0
2011-11-17,33.95,34.56,33.655,34.28,1680100,14.7642382129711,15.0295161307889,14.6359480723871,14.9077492176922,3863348.3270331,0.0,1.0
2011-11-18,33.91,34.27,33.76,34.21,1340900,14.7468429396716,14.9034003993673,14.6816106647984,14.877307489418,3083366.33040811,0.0,1.0
2011-11-21,33.54,33.8,33.34,33.41,1617900,14.585936661651,14.6990059380979,14.4989602951534,14.5294020234275,3720320.96798217,0.0,1.0
2011-11-22,33.27,33.61,33.13,33.46,1602500,14.4685185668792,14.6163783899252,14.4076351103309,14.551146115052,3684909.04950332,0.0,1.0
2011-11-23,33.05,33.2801,32.81,32.92,1268200,14.3728445637318,14.4729108733873,14.2684729239347,14.3163099255084,2916194.48148525,0.0,1.0
2011-11-25,33.18,33.46,33.06,33.06,603900,14.4293792019553,14.551146115052,14.3771933820567,14.3771933820567,1388653.08892047,0.0,1.0
2011-11-28,33.97,34.0799,33.685,33.97,1109900,14.7729358496209,14.8207293630113,14.6489945273618,14.7729358496209,2552187.55322542,0.0,1.0
2011-11-29,34.0,34.29,33.79,33.92,1034900,14.8164240328697,14.9427994143265,14.7249108256079,14.7815618586747,2374837.53987736,0.07,1.0
2011-11-30,35.11,35.16,34.69,35.02,2308100,15.3001366998251,15.321925558697,15.1171102853015,15.2609167538558,5296514.18087829,0.0,1.0
2011-12-01,35.03,35.28,34.86,35.01,926300,15.2652745256302,15.3742188199895,15.1911924054658,15.2565589820814,2125627.6096129,0.0,1.0
2011-12-02,34.92,35.45,34.85,35.27,963000,15.2173390361121,15.4483009401538,15.1868346336914,15.3698610482151,2209844.96173726,0.0,1.0
2011-12-05,35.21,35.67,35.06,35.32,1327100,15.3437144175689,15.5441719191901,15.2783478409533,15.391649907087,3045363.70583751,0.0,1.0
2011-12-06,35.11,35.6899,35.09,35.48,978800,15.3001366998251,15.5528438850211,15.2914211562764,15.461374255477,2246102.02341479,0.0,1.0
2011-12-07,35.07,35.22,34.75,34.97,1001600,15.2827056127277,15.3480721893433,15.1432569159477,15.2391278949839,2298422.34026587,0.0,1.0
2011-12-08,34.35,35.02,34.28,34.89,1008700,14.9689460449728,15.2609167538558,14.9384416425522,15.2042657207889,2314715.07051337,0.0,1.0
2011-12-09,34.92,35.15,34.36,34.42,818100,15.2173390361121,15.3175677869226,14.9733038167471,14.9994504473934,1877335.57964408,0.0,1.0
2011-12-12,34.31,34.66,34.08,34.59,986500,14.9515149578753,15.1040369699783,14.8512862070647,15.0735325675577,2263771.60410572,0.0,1.0
2011-12-13,34.22,34.85,34.1,34.46,1305500,14.9122950119059,15.1868346336914,14.8600017506134,15.0168815344909,2995797.08987331,0.0,1.0
2011-12-14,34.17,34.62,34.0,34.09,1197000,14.890506153034,15.0866058828808,14.8164240328697,14.8556439788391,2746816.63468278,0.0,1.0
2011-12-15,34.81,34.88,34.22,34.49,1796800,15.1694035465939,15.1999079490146,14.9122950119059,15.029954849814,4123208.12798497,0.0,1.0
2011-12-16,34.63,35.21,34.49,34.98,1729100,15.0909636546552,15.3437144175689,15.029954849814,15.2434856667583,3967853.50294902,0.0,1.0
2011-12-19,34.58,35.04,34.36,34.64,1159800,15.0691747957834,15.2696322974045,14.9733038167471,15.0953214264296,2661451.90718886,0.0,1.0
2011-12-20,35.1,35.52,34.96,35.1,1229000,15.2957789280508,15.4788053425745,15.2347701232095,15.2957789280508,2820248.65833343,0.0,1.0
2011-12-21,35.43,35.46,35.0,35.2,1094900,15.4395853966051,15.4526587119282,15.252201210307,15.3393566457945,2512522.58422236,0.0,1.0
2011-12-22,35.67,35.8,35.36,35.5,880500,15.5441719191901,15.6008229522569,15.4090809941845,15.4700897990257,2020528.02576288,0.0,1.0
2011-12-23,35.8,35.9,35.5524,35.88,522900,15.6008229522569,15.6444006700006,15.4929245231234,15.6356851264519,1199925.16146668,0.0,1.0
2011-12-27,35.88,36.06,35.75,35.8,410000,15.6356851264519,15.7141250183906,15.579034093385,15.6008229522569,940847.803024172,0.0,1.0
2011-12-28,35.11,35.9,35.08,35.86,591000,15.3001366998251,15.6444006700006,15.287063384502,15.6269695829032,1356197.68679826,0.0,1.0
2011-12-29,35.8,35.86,35.17,35.27,501200,15.6008229522569,15.6269695829032,15.3262833304714,15.3698610482151,1150129.07042857,0.0,1.0
2011-12-30,35.71,35.94,35.69,35.71,521700,15.5616030062876,15.6618317570981,15.5528874627388,15.5616030062876,1197171.46057978,0.0,1.0
2012-01-03,36.32,36.44,35.91,36.24,953600,15.8274270845243,15.8797203458168,15.648758441775,15.7925649103293,2188274.30478988,0.0,1.0
2012-01-04,36.25,36.5,36.06,36.2,1361300,15.7969226821037,15.9058669764631,15.7141250183906,15.7751338232319,3123844.18111416,0.0,1.0
2012-01-05,36.27,36.45,35.66,36.1,915500,15.8056382256525,15.8840781175912,15.5398141474157,15.7315561054881,2100844.3016308,0.0,1.0
2012-01-06,37.12,37.18,36.08,36.34,1402300,16.1760488264742,16.2021954571204,15.7228405619394,15.8361426280731,3217928.96141658,0.0,1.0
2012-01-09,36.83,37.32,36.77,37.13,1364100,16.0496734450174,16.2632042619617,16.0235268143711,16.1804065982486,3130269.48318359,0.0,1.0
2012-01-10,36.86,37.27,36.69,37.09,1069300,16.0627467603405,16.2414154030898,15.9886646401762,16.1629755111511,2453776.96530182,0.0,1.0
2012-01-11,36.91,37.04,36.61,36.82,671200,16.0845356192124,16.1411866522792,15.9538024659812,16.045315673243,1540236.69607274,0.0,1.0
2012-01-12,37.82,37.87,37.42,37.65,1154600,16.4810928506804,16.5028817095522,16.3067819797054,16.407010730516,2649519.20334562,0.0,1.0
2012-01-13,37.64,37.7,37.2,37.55,883400,16.4026529587416,16.4287995893879,16.2109110006692,16.3634330127723,2027182.80290623,0.0,1.0
2012-01-17,37.14,37.9291,37.03,37.76,994900,16.184764370023,16.5286361407388,16.1368288805048,16.4549462200341,2283047.51031402,0.0,1.0
2012-01-18,37.69,37.7625,36.89,36.99,711900,16.4244418176135,16.4560356629777,16.0758200756636,16.1193977934074,1633633.05115343,0.0,1.0
2012-01-19,38.15,38.35,37.63,37.72,1095400,16.6248993192347,16.7120547547221,16.3982951869673,16.4375151329366,2513669.95959189,0.0,1.0
2012-01-20,37.91,38.25,37.85,38.2,1022900,16.5203127966497,16.6684770369784,16.4941661660035,16.6466881781065,2347300.53100836,0.0,1.0
2012-01-23,37.79,38.1,37.5,37.8,677200,16.4680195353572,16.6031104603628,16.3416441539004,16.4723773071316,1554005.20050725,0.0,1.0
2012-01-24,37.75,38.04,37.59,37.85,921300,16.4505884482597,16.5769638297166,16.3808640998698,16.4941661660035,2114153.85591749,0.0,1.0
2012-01-25,37.7,37.88,37.08,37.61,1523300,16.4287995893879,16.5072394813266,16.1586177393767,16.3895796434185,3495593.80084566,0.0,1.0
2012-01-26,39.36,39.68,37.31,37.9,2145900,17.1521897039339,17.2916384007138,16.2588464901873,16.5159550248753,4924305.61099894,0.0,1.0
2012-01-27,39.44,40.05,39.09,39.48,1965400,17.1870518781288,17.4528759563656,17.0345298660258,17.2044829652263,4510103.10259442,0.0,1.0
2012-01-30,39.18,39.36,38.94,38.98,1095000,17.0737498119951,17.1521897039339,16.9691632894102,16.9865943765077,2512752.05929627,0.0,1.0
2012-01-31,39.26,39.42,39.02,39.27,1045300,17.1086119861901,17.1783363345801,17.0040254636052,17.1129697579645,2398702.94756383,0.0,1.0
2012-02-01,40.32,40.65,39.45,39.45,1958800,17.5705357942737,17.714342262828,17.1914096499032,17.1914096499032,4494957.74771646,0.0,1.0
2012-02-02,39.7,40.29,39.7,40.29,1067800,17.3003539442626,17.5574624789506,17.3003539442626,17.5574624789506,2450334.83919319,0.0,1.0
2012-02-03,39.8,40.24,39.77,40.0,1240700,17.3439316620063,17.5356736200787,17.3308583466832,17.4310870974938,2847097.24198071,0.0,1.0
2012-02-06,40.0,40.03,39.64,39.68,924500,17.4310870974938,17.4441604128169,17.2742073136163,17.2916384007138,2121497.05828255,0.0,1.0
2012-02-07,39.8,40.21,39.71,39.87,1136800,17.3439316620063,17.5226003047556,17.3047117160369,17.3744360644269,2608672.64018995,0.0,1.0
2012-02-08,39.85,40.15,39.7,39.87,1156600,17.3657205208782,17.4964536741094,17.3003539442626,17.3744360644269,2654108.70482379,0.0,1.0
2012-02-09,40.04,40.1,39.6,39.9,927200,17.4485181845913,17.4746648152375,17.2567762265188,17.38750937975,2127692.88527807,0.0,1.0
2012-02-10,39.81,39.87,39.3,39.65,912600,17.3482894337807,17.3744360644269,17.1260430732876,17.2785650853907,2094189.52448746,0.0,1.0
2012-02-13,39.96,40.3,39.82,40.05,762800,17.4136560103963,17.561820250725,17.352647205555,17.4528759563656,1750435.86377277,0.0,1.0
2012-02-14,39.87,39.94,39.6075,39.83,538800,17.3744360644269,17.4049404668475,17.2600445553496,17.3570049773294,1236411.69821811,0.0,1.0
2012-02-15,39.73,40.07,39.6392,39.92,822100,17.3134272595857,17.4615914999144,17.2738586918744,17.3962249232988,1886514.58260042,0.0,1.0
2012-02-16,40.32,40.39,39.56,39.77,736600,17.5705357942737,17.6010401966943,17.2393451394213,17.3308583466832,1690313.39440879,0.0,1.0
2012-02-17,40.11,40.5,40.0,40.5,693800,17.4790225870119,17.6489756862124,17.4310870974938,17.6489756862124,1592098.06277602,0.0,1.0
2012-02-21,40.24,40.495,40.05,40.12,543300,17.5356736200787,17.6467968003252,17.4528759563656,17.4833803587862,1246738.07654398,0.0,1.0
2012-02-22,39.7,40.325,39.6394,40.17,733600,17.3003539442626,17.5727146801609,17.2739458473099,17.5051692176581,1683429.14219154,0.0,1.0
2012-02-23,39.85,39.97,39.7,39.7,1018700,17.3657205208782,17.4180137821706,17.3003539442626,17.3003539442626,2337662.5779042,0.0,1.0
2012-02-24,39.78,40.19,39.66,39.92,742400,17.3352161184575,17.5138847612069,17.2829228571651,17.3962249232988,1703622.94869548,0.0,1.0
2012-02-27,39.9,40.03,39.47,39.67,822300,17.38750937975,17.4441604128169,17.200125193452,17.2872806289394,1886973.53274824,0.0,1.0
2012-02-28,40.07,40.23,39.84,39.9,861000,17.5051692176581,17.5750675724079,17.4046903327052,17.4309022157364,1970861.83921023,0.1,1.0
2012-02-29,40.08,40.44,39.855,40.05,1500300,17.50953786483,17.6668091630171,17.411243303463,17.4964319233144,3434243.92260988,0.0,1.0
2012-03-01,39.98,40.38,39.82,40.12,1049700,17.4658513931113,17.6405972799859,17.3959530383615,17.5270124535174,2402803.33637513,0.0,1.0
2012-03-02,39.81,40.11,39.63,39.94,866300,17.3915843911897,17.5226438063456,17.3129487420961,17.4483768044239,1982993.74135635,0.0,1.0
2012-03-05,39.69,39.84,39.53,39.77,958100,17.3391606251273,17.4046903327052,17.2692622703775,17.3741098025022,2193127.44267982,0.0,1.0
2012-03-06,39.28,39.37,39.0799,39.3,2186900,17.1600460910809,17.1993639156276,17.0726294611719,17.1687833854246,5005897.51006835,0.0,1.0
2012-03-07,39.46,39.55,39.22,39.39,938200,17.2386817401744,17.2779995647212,17.1338342080497,17.2081012099714,2147575.58367833,0.0,1.0
2012-03-08,39.87,40.07,39.56,39.64,1303400,17.4177962742208,17.5051692176581,17.2823682118931,17.317317389268,2983532.31269062,0.0,1.0
2012-03-09,39.72,40.13,39.6099,39.86,672300,17.3522665666429,17.5313811006893,17.3041677612807,17.413427627049,1538920.34204534,0.0,1.0
2012-03-12,39.69,39.88,39.52,39.63,898100,17.3391606251273,17.4221649213927,17.2648936232056,17.3129487420961,2055785.15423311,0.0,1.0
2012-03-13,40.38,40.45,39.71,39.81,998300,17.6405972799859,17.6711778101889,17.347897919471,17.3915843911897,2285146.77593911,0.0,1.0
2012-03-14,40.3,40.52,40.15,40.3,969200,17.605648102611,17.701758340392,17.540118395033,17.605648102611,2218535.76604246,0.0,1.0
2012-03-15,40.63,40.72,40.23,40.28,710700,17.7498134592825,17.7891312838293,17.5750675724079,17.5969108082672,1626819.40665123,0.0,1.0
2012-03-16,41.39,41.3925,40.62,40.62,2575300,18.0818306443441,18.0829228061371,17.7454448121106,17.7454448121106,5894959.92394671,0.0,1.0
2012-03-19,41.39,41.79,41.36,41.46,869200,18.0818306443441,18.2565765312187,18.0687247028285,18.1124111745472,1989631.95196462,0.0,1.0
2012-03-20,41.27,41.55,41.07,41.16,908900,18.0294068782818,18.1517289990939,17.9420339348445,17.9813517593913,2080506.76615351,0.0,1.0
2012-03-21,41.08,41.45,41.07,41.36,823200,17.9464025820164,18.1080425273753,17.9420339348445,18.0687247028285,1884336.1974888,0.0,1.0
2012-03-22,40.83,41.015,40.51,40.71,900600,17.8371864027198,17.9180063753992,17.6973896932201,17.7847626366574,2061507.74958505,0.0,1.0
2012-03-23,41.09,41.13,40.685,40.96,989600,17.9507712291882,17.9682458178757,17.7738410187277,17.893978815954,2265232.14411434,0.0,1.0
2012-03-26,41.53,41.54,41.21,41.41,884800,18.1429917047502,18.1473603519221,18.0031949952506,18.0905679386879,2025340.94696076,0.0,1.0
2012-03-27,42.35,42.45,41.34,41.58,1599100,18.501220772843,18.5449072445617,18.0599874084848,18.1648349406095,3660400.8909188,0.0,1.0
2012-03-28,42.44,42.495,42.13,42.26,1809700,18.5405385973898,18.5645661568351,18.405110535062,18.4619029482963,4142472.32336674,0.0,1.0
2012-03-29,42.75,42.81,41.8801,42.15,1436800,18.6759666597176,18.7021785427488,18.2959380422372,18.4138478294058,3288890.00067045,0.0,1.0
2012-03-30,42.88,42.99,42.53,42.96,1472200,18.7327590729518,18.7808141918423,18.5798564219366,18.7677082503267,3369921.95085402,0.0,1.0
2012-04-02,43.1,43.17,42.54,42.54,1354500,18.8288693107328,18.8594498409359,18.5842250691085,18.5842250691085,3100502.16168439,0.0,1.0
2012-04-03,43.55,43.57,43.0275,43.15,1658200,19.0254584334667,19.0341957278104,18.7971966187368,18.8507125465921,3795683.0450388,0.0,1.0
2012-04-04,43.62,43.7,43.03,43.3,1614800,19.0560389636697,19.0909881410447,18.7982887805298,18.9162422541701,3696338.78972902,0.0,1.0
2012-04-05,43.57,43.64,43.29,43.48,1129100,19.0341957278104,19.0647762580135,18.9118736069982,18.9948779032637,2584552.96475293,0.0,1.0
2012-04-09,43.43,43.45,42.94,43.07,1558200,18.9730346674043,18.9817719617481,18.758970955983,18.8157633692172,3566779.23096096,0.0,1.0
2012-04-10,42.45,43.4,42.32,43.29,1859700,18.5449072445617,18.9599287258887,18.4881148313275,18.9118736069982,4256924.23040565,0.0,1.0
2012-04-11,42.73,43.57,42.69,43.37,1257700,18.6672293653739,19.0341957278104,18.6497547766864,18.9468227843732,2878923.26965703,0.0,1.0
2012-04-12,42.81,43.01,42.68,42.79,1806200,18.7021785427488,18.7895514861861,18.6453861295146,18.6934412484051,4134460.689874,0.0,1.0
2012-04-13,42.77,43.07,42.72,42.74,1421200,18.6847039540613,18.8157633692172,18.662860718202,18.6715980125457,3253181.00567432,0.0,1.0
2012-04-16,42.78,42.87,42.15,42.43,1755500,18.6890726012332,18.72839042578,18.4138478294058,18.536169950218,4018406.45613654,0.0,1.0
2012-04-17,43.15,43.29,42.69,43.15,929600,18.8507125465921,18.9118736069982,18.6497547766864,18.8507125465921,2127889.85566764,0.0,1.0
2012-04-18,43.03,43.26,42.97,42.99,1187200,18.7982887805298,18.8987676654827,18.7720768974986,18.7808141918423,2717546.08073216,0.0,1.0
2012-04-19,43.3,43.57,43.042,43.05,1538800,18.9162422541701,19.0341957278104,18.803531157136,18.8070260748735,3522371.89102986,0.0,1.0
2012-04-20,43.52,43.7,43.29,43.39,803000,19.0123524919511,19.0909881410447,18.9118736069982,18.9555600787169,1838097.62704508,0.0,1.0
2012-04-23,42.87,43.21,42.54,43.21,1030400,18.72839042578,18.8769244296233,18.5842250691085,18.8769244296233,2358624.90025809,0.0,1.0
2012-04-24,42.96,43.12,42.71,42.88,784800,18.7677082503267,18.8376066050766,18.6584920710301,18.7327590729518,1796437.13288292,0.0,1.0
2012-04-25,43.0,43.44,42.92,43.27,1757800,18.7851828390142,18.9774033145762,18.7502336616393,18.9031363126545,4023671.24386033,0.0,1.0
2012-04-26,41.63,42.73,41.51,42.73,2788100,18.1866781764689,18.6672293653739,18.1342544104065,18.6672293653739,6382067.24030434,0.0,1.0
2012-04-27,41.78,42.02,41.51,41.79,1327100,18.2522078840468,18.3570554161715,18.1342544104065,18.2565765312187,3037782.51662706,0.0,1.0
2012-04-30,41.76,42.0,41.65,41.8,2388000,18.2434705897031,18.3483181218278,18.1954154708126,18.2609451783905,5466223.0801789,0.0,1.0
2012-05-01,41.83,42.22,41.72,41.75,1075200,18.2740511199061,18.4444283596088,18.2259960010156,18.2391019425312,2461173.80896498,0.0,1.0
2012-05-02,41.47,41.66,41.35,41.55,1692200,18.116779821719,18.1997841179844,18.0643560556567,18.1517289990939,3873510.34182527,0.0,1.0
2012-05-03,41.45,41.83,41.35,41.46,1207300,18.1080425273753,18.2740511199061,18.0643560556567,18.1124111745472,2763555.74736181,0.0,1.0
2012-05-04,40.76,41.43,40.72,41.4,1250900,17.8066058725167,18.0993052330316,17.7891312838293,18.086199291516,2863357.81029975,0.0,1.0
2012-05-07,40.92,40.97,40.62,40.69,796500,17.8765042272665,17.8983474631258,17.7454448121106,17.7760253423137,1823218.87913003,0.0,1.0
2012-05-08,40.92,40.96,40.05,40.63,1569900,17.8765042272665,17.893978815954,17.4964319233144,17.7498134592825,3593560.97720807,0.0,1.0
2012-05-09,40.91,41.32,40.48,40.54,1053600,17.8721355800947,18.0512501141411,17.6842837517045,17.7104956347357,2411730.58512415,0.0,1.0
2012-05-10,41.26,41.34,40.83,41.14,1112200,18.0250382311099,18.0599874084848,17.8371864027198,17.9726144650475,2545868.22017377,0.0,1.0
2012-05-11,40.96,41.25,40.88,40.96,588800,17.893978815954,18.020669583938,17.8590296385791,17.893978815954,1347785.65729034,0.0,1.0
2012-05-14,40.48,40.74,40.39,40.6,869600,17.6842837517045,17.797868578173,17.6449659271577,17.7367075177669,1990547.56722093,0.0,1.0
2012-05-15,40.34,40.68,40.26,40.41,804600,17.6231226912984,17.7716566951418,17.5881735139235,17.6537032215015,1841760.08807033,0.0,1.0
2012-05-16,39.9,40.47,39.81,40.41,1425400,17.4309022157364,17.6799151045327,17.3915843911897,17.6537032215015,3262794.96586559,0.0,1.0
2012-05-17,38.89,39.98,38.89,39.9,1167200,16.9896688513782,17.4658513931113,16.9896688513782,17.4309022157364,2671765.31791659,0.0,1.0
2012-05-18,38.66,39.26,38.56,39.26,882900,16.8891899664253,17.1513087967371,16.8455034947067,17.1513087967371,2020991.77449328,0.0,1.0
2012-05-21,39.27,39.27,38.39,38.66,1005500,17.155677443909,17.155677443909,16.771236492785,16.8891899664253,2301627.85055272,0.0,1.0
2012-05-22,39.06,39.54,38.89,39.37,1043600,17.0639358532999,17.2736309175493,16.9896688513782,17.1993639156276,2388840.20371637,0.0,1.0
2012-05-23,39.53,39.61,38.48,38.88,906000,17.2692622703775,17.3042114477524,16.8105543173318,16.9853002042063,2073868.55554526,0.0,1.0
2012-05-24,39.86,39.86,39.4599,39.55,1191500,17.413427627049,17.413427627049,17.2386380537027,17.2779995647212,2727388.9447375,0.0,1.0
2012-05-25,39.88,40.1,39.78,39.95,963100,17.4221649213927,17.5182751591737,17.3784784496741,17.4527454515957,2204572.63338371,0.0,1.0
2012-05-29,40.36,40.5,40.01,40.1,1017400,17.6318599856422,17.6930210460483,17.4789573346269,17.5182751591737,2328867.40442797,0.0,1.0
2012-05-30,40.0,40.29,39.93,40.03,1464400,17.5182751591737,17.6452826540777,17.4876181776451,17.5314138655431,3343708.18289869,0.1,1.0
2012-05-31,39.97,40.1,39.36,39.91,1933600,17.5051364528043,17.5620708470716,17.2379827566269,17.4788590400656,4415046.53267749,0.0,1.0
2012-06-01,39.33,39.665,39.19,39.38,1004400,17.2248440502575,17.3715596047156,17.1635300872004,17.2467418942065,2293376.46742929,0.0,1.0
2012-06-04,39.54,39.6,38.98,39.33,1369700,17.3168149948432,17.343092407582,17.0715591426148,17.2248440502575,3127476.84930097,0.0,1.0
2012-06-05,39.69,39.8,39.14,39.32,851400,17.3825085266901,17.4306837833778,17.1416322432515,17.2204644814677,1944027.0055449,0.0,1.0
2012-06-06,40.56,40.56,39.91,39.91,846000,17.7635310114021,17.7635310114021,17.4788590400656,17.4788590400656,1931697.02453722,0.0,1.0
2012-06-07,40.34,41.11,40.28,40.88,881600,17.6671804980267,18.0044072948408,17.6409030852879,17.9036772126755,2012983.56599528,0.0,1.0
2012-06-08,41.15,41.175,39.9,40.17,1243600,18.0219255699999,18.0328744919744,17.4744794712758,17.5927278286002,2839548.95947338,0.0,1.0
2012-06-11,40.76,41.58,40.74,41.36,875500,17.851122387198,18.2102470279611,17.8423632496184,18.1138965145856,1999055.25411623,0.0,1.0
2012-06-12,41.17,41.2,40.56,40.89,879200,18.0306847075795,18.0438234139489,17.7635310114021,17.9080567814653,2007503.57443631,0.0,1.0
2012-06-13,41.1,41.35,40.85,41.08,1556400,18.000027726051,18.1095169457958,17.8905385063061,17.9912685884714,3553774.52599257,0.0,1.0
2012-06-14,41.56,41.79,41.0809,41.16,831900,18.2014878903815,18.3022179725467,17.9916627496625,18.0263051387897,1899502.07412826,0.0,1.0
2012-06-15,42.75,42.88,41.71,41.71,2076900,18.7226565763669,18.7795909706342,18.2671814222284,18.2671814222284,4742247.69534437,0.0,1.0
2012-06-18,42.49,42.64,42.2,42.52,1032900,18.6087877878323,18.6744813196792,18.4817802929283,18.6219264942016,2358451.36719206,0.0,1.0
2012-06-19,42.71,42.92,42.57,42.7,707600,18.7051383012077,18.7971092457934,18.6438243381506,18.7007587324179,1615684.1779699,0.0,1.0
2012-06-20,42.44,42.71,42.17,42.71,1003800,18.5868899438833,18.7051383012077,18.4686415865589,18.7051383012077,2292006.46953954,0.0,1.0
2012-06-21,41.48,42.53,41.367,42.43,789200,18.1664513400631,18.6263060629914,18.1169622127385,18.5825103750935,1802003.89097491,0.0,1.0
2012-06-22,41.64,41.82,41.26,41.59,626100,18.2365244406998,18.3153566789161,18.0701008266877,18.2146265967509,1429592.79794651,0.0,1.0
2012-06-25,40.41,41.0,40.36,41.0,799000,17.6978374795552,17.956232038153,17.6759396356063,17.956232038153,1824380.52317404,0.0,1.0
2012-06-26,40.03,40.47,39.75,40.38,1228700,17.5314138655431,17.724114892294,17.4087859394289,17.6846987731859,2805527.34521143,0.0,1.0
2012-06-27,40.16,40.35,39.915,40.05,928900,17.5883482598104,17.6715600668165,17.4810488244605,17.5401730031227,2120985.06630333,0.0,1.0
2012-06-28,40.57,40.62,39.84,39.98,842000,17.7679105801919,17.7898084241409,17.448202058537,17.5095160215941,1922563.70527226,0.0,1.0
2012-06-29,41.05,41.43,40.89,41.24,1144000,17.978129882102,18.1445534961142,17.9080567814653,18.0613416891081,2612129.30977609,0.0,1.0
2012-07-02,40.52,41.21,40.24,41.09,1029600,17.746012736243,18.0482029827387,17.6233848101287,17.9956481572612,2350916.37879847,0.0,1.0
2012-07-03,41.05,41.05,40.42,40.48,463500,17.978129882102,17.978129882102,17.702217048345,17.7284944610838,1058323.36982624,0.0,1.0
2012-07-05,40.81,41.12,40.8,40.91,612400,17.873020231147,18.0087868636306,17.8686406623572,17.9168159190449,1398311.17946405,0.0,1.0
2012-07-06,40.58,40.74,40.44,40.51,523500,17.7722901489817,17.8423632496184,17.7109761859246,17.7416331674532,1195323.15880051,0.0,1.0
2012-07-09,40.48,40.74,40.14,40.61,682700,17.7284944610838,17.8423632496184,17.5795891222308,17.7854288553511,1558829.26554557,0.0,1.0
2012-07-10,40.78,41.0298,40.43,40.72,1199500,17.8598815247776,17.9692831531466,17.7065966171348,17.8336041120388,2738854.11457729,0.0,1.0
2012-07-11,40.38,40.73,40.07,40.7,1093100,17.6846987731859,17.8379836808286,17.5489321407023,17.8248449744592,2495907.82212958,0.0,1.0
2012-07-12,40.05,40.26,39.69,40.21,850100,17.5401730031227,17.6321439477083,17.3825085266901,17.6102461037594,1941058.67678378,0.0,1.0
2012-07-13,41.23,41.4,40.14,40.22,1004400,18.0569621203183,18.1314147897448,17.5795891222308,17.6146256725492,2293376.46742929,0.0,1.0
2012-07-16,41.0,41.31,40.79,41.31,835100,17.956232038153,18.0919986706366,17.8642610935674,18.0919986706366,1906808.72954022,0.0,1.0
2012-07-17,41.38,41.47,40.96,41.23,704800,18.1226556521652,18.1620717712733,17.9387137629939,18.0569621203183,1609290.85448443,0.0,1.0
2012-07-18,41.51,41.54,41.15,41.21,849300,18.1795900464325,18.1927287528019,18.0219255699999,18.0482029827387,1939232.0129308,0.0,1.0
2012-07-19,42.31,42.36,41.55,41.64,1033200,18.529955549616,18.551853393565,18.1971083215917,18.2365244406998,2359136.36613693,0.0,1.0
2012-07-20,41.77,42.05,41.57,42.01,777900,18.2934588349671,18.4160867610814,18.2058674591713,18.3985684859222,1776202.26405142,0.0,1.0
2012-07-23,41.34,41.49,40.84,41.16,488100,18.105137377006,18.1708309088529,17.8861589375163,18.0263051387897,1114493.28330569,0.0,1.0
2012-07-24,40.83,41.453,40.49,41.25,765700,17.8817793687266,18.1546265043307,17.7328740298736,18.0657212578979,1748345.64029331,0.0,1.0
2012-07-25,40.53,41.0297,40.2899,41.02,1050400,17.7503923050328,17.9692393574587,17.6452388583898,17.9649911757326,2398409.63897622,0.0,1.0
2012-07-26,40.96,42.51,40.57,42.09,1550200,17.9387137629939,18.6175469254119,17.7679105801919,18.4336050362405,3539617.88113189,0.0,1.0
2012-07-27,41.89,42.04,40.89,41.22,1240800,18.3460136604447,18.4117071922916,17.9080567814653,18.0525825515285,2833155.6359879,0.0,1.0
2012-07-30,41.9,41.98,41.465,41.83,724800,18.3503932292345,18.3854297795528,18.1598819868784,18.3197362477059,1654957.45080918,0.0,1.0
2012-07-31,41.56,42.0,41.54,41.84,738900,18.2014878903815,18.3941889171324,18.1927287528019,18.3241158164957,1687152.40121814,0.0,1.0
2012-08-01,40.44,41.57,40.38,41.54,1324400,17.7109761859246,18.2058674591713,17.6846987731859,18.1927287528019,3024042.0086254,0.0,1.0
2012-08-02,39.6,40.28,39.33,40.12,1243600,17.343092407582,17.6409030852879,17.2248440502575,17.5708299846512,2839548.95947337,0.0,1.0
2012-08-03,41.1,41.29,40.22,40.22,1015000,18.000027726051,18.0832395330571,17.6146256725492,17.6146256725492,2317579.7634814,0.0,1.0
2012-08-06,41.26,41.45,41.07,41.14,615600,18.0701008266877,18.1533126336937,17.9868890196816,18.0175460012102,1405617.83487601,0.0,1.0
2012-08-07,41.54,41.79,40.96,41.41,901700,18.1927287528019,18.3022179725467,17.9387137629939,18.1357943585346,2058878.49530166,0.0,1.0
2012-08-08,41.42,41.8,40.84,41.11,1205400,18.1401739273244,18.3065975413365,17.8861589375163,18.0044072948408,2752325.76049309,0.0,1.0
2012-08-09,41.73,41.909,41.35,41.35,556400,18.275940559808,18.3543348411453,18.1095169457958,18.1095169457958,1270444.70975473,0.0,1.0
2012-08-10,42.01,42.02,41.41,41.63,473500,18.3985684859222,18.402948054712,18.1357943585346,18.23214487191,1081156.66798862,0.0,1.0
2012-08-13,42.02,42.06,41.77,41.9,391300,18.402948054712,18.4204663298711,18.2934588349671,18.3503932292345,893466.957093865,0.0,1.0
2012-08-14,42.01,42.25,41.95,42.17,636300,18.3985684859222,18.5036781368772,18.3722910731834,18.4686415865589,1452882.76207214,0.0,1.0
2012-08-15,42.65,42.78,41.91,41.95,1013600,18.678860888469,18.7357952827363,18.3547727980242,18.3722910731834,2314383.10173867,0.0,1.0
2012-08-16,43.14,43.26,42.52,42.6,706100,18.8934597591688,18.9460145846464,18.6219264942016,18.65696304452,1612259.18324554,0.0,1.0
2012-08-17,43.06,43.4,42.98,43.27,726500,18.8584232088505,19.0073285477035,18.8233866585321,18.9503941534362,1658839.11149679,0.0,1.0
2012-08-20,42.91,43.205,42.65,43.0,466900,18.7927296770036,18.9219269563025,18.678860888469,18.8321457961117,1066086.69120145,0.0,1.0
2012-08-21,42.43,42.97,42.35,42.88,577400,18.5825103750935,18.8190070897423,18.5474738247752,18.7795909706342,1318394.63589573,0.0,1.0
2012-08-22,42.76,42.8,42.15,42.35,800900,18.7270361451567,18.7445544203159,18.4598824489793,18.5474738247752,1828718.84982488,0.0,1.0
2012-08-23,42.17,42.74,42.115,42.74,509000,18.4686415865589,18.7182770075771,18.444553958215,18.7182770075771,1162214.87646506,0.0,1.0
2012-08-24,42.13,42.21,41.93,42.08,429900,18.4511233113997,18.4861598617181,18.3635319356038,18.4292254674507,981603.488000647,0.0,1.0
2012-08-27,41.95,42.26,41.92,42.14,385000,18.3722910731834,18.508057705667,18.359152366814,18.4555028801895,879081.979251569,0.0,1.0
2012-08-28,41.88,42.1,41.77,41.96,418700,18.3416340916549,18.4379846050303,18.2934588349671,18.3766706419732,956030.194058782,0.0,1.0
2012-08-29,41.88,41.97,41.67,41.74,523300,18.3416340916549,18.381050210763,18.2496631470692,18.2803201285978,1194866.49283726,0.0,1.0
2012-08-30,41.81,41.98,41.59,41.68,635400,18.3547727980242,18.4294035412834,18.2581918361595,18.2977022296496,1447365.99533717,0.1,1.0
2012-08-31,42.17,42.48,41.99,42.0,830700,18.5128143719848,18.6489057273396,18.4337935850045,18.4381836287256,1892236.28002295,0.0,1.0
2012-09-04,41.78,42.17,41.52,42.17,649600,18.3416026668609,18.5128143719848,18.2274615301116,18.5128143719848,1479711.9146538,0.0,1.0
2012-09-05,42.18,42.39,41.68,41.81,794200,18.5172044157059,18.6093953338495,18.2977022296496,18.3547727980242,1809093.60008936,0.0,1.0
2012-09-06,42.69,42.83,42.39,42.39,624900,18.7410966454833,18.802557257579,18.6093953338495,18.6093953338495,1423448.238096,0.0,1.0
2012-09-07,42.78,42.94,42.69,42.87,484300,18.7806070389734,18.8508477385114,18.7410966454833,18.8201174324635,1103178.0792285,0.0,1.0
2012-09-10,42.69,43.0,42.5429,42.6,528000,18.7410966454833,18.8771880008381,18.6765191023455,18.7015862519931,1202721.50698462,0.0,1.0
2012-09-11,42.95,43.1,42.7,42.86,478100,18.8552377822325,18.9210884380494,18.7454866892044,18.8157273887424,1089055.213048,0.0,1.0
2012-09-12,43.03,43.21,42.565,42.83,1382200,18.8903581320015,18.9693789189818,18.6862210989692,18.802557257579,3148488.00559496,0.0,1.0
2012-09-13,43.54,43.79,42.9,43.01,844600,19.1142503617789,19.224001454807,18.8332875636269,18.8815780445593,1923898.83484699,0.0,1.0
2012-09-14,43.28,43.73,43.16,43.6,1078300,19.0001092250296,19.1976611924803,18.9474287003761,19.1405906241056,2456239.77458621,0.0,1.0
2012-09-17,43.15,43.3499,42.991,43.2,620600,18.943038656655,19.0307956306403,18.8732369614891,18.9649888752606,1413653.34703533,0.0,1.0
2012-09-18,43.12,43.21,42.74,43.09,825800,18.9298685254916,18.9693789189818,18.7630468640889,18.9166983943283,1881074.65997708,0.0,1.0
2012-09-19,42.97,43.2,42.705,43.12,962800,18.8640178696748,18.9649888752606,18.7476817110649,18.9298685254916,2193144.44493331,0.0,1.0
2012-09-20,42.68,42.87,42.49,42.74,884100,18.7367066017621,18.8201174324635,18.6532957710608,18.7630468640889,2013875.15970663,0.0,1.0
2012-09-21,42.51,43.17,42.47,43.11,986800,18.662075858503,18.9518187440973,18.6445156836185,18.9254784817705,2247813.60434171,0.0,1.0
2012-09-24,42.6,42.95,42.2845,42.4,537500,18.7015862519931,18.8552377822325,18.5630803725916,18.6137853775706,1224361.38258378,0.0,1.0
2012-09-25,42.22,42.85,42.22,42.63,645900,18.5347645905904,18.8113373450213,18.5347645905904,18.7147563831565,1471283.75257834,0.0,1.0
2012-09-26,42.3,42.34,41.66,42.22,809700,18.5698849403594,18.5874451152439,18.2889221422074,18.5347645905904,1844400.76554061,0.0,1.0
2012-09-27,42.35,42.8,42.02,42.75,647400,18.591835158965,18.7893871264156,18.4469637161679,18.76743690781,1474700.57504137,0.0,1.0
2012-09-28,42.31,42.47,41.96,42.17,696100,18.5742749840805,18.6445156836185,18.4206234538411,18.5128143719848,1585633.41100756,0.0,1.0
2012-10-01,42.47,42.76,42.26,42.51,990600,18.6445156836185,18.7718269515311,18.5523247654749,18.662075858503,2256469.55458137,0.0,1.0
2012-10-02,42.19,42.51,42.02,42.41,560100,18.521594459427,18.662075858503,18.4469637161679,18.6181754212918,1275841.50769334,0.0,1.0
2012-10-03,42.56,42.77,42.03,42.28,409700,18.6840260771086,18.7762169952523,18.451353759889,18.5611048529171,933248.108734089,0.0,1.0
2012-10-04,42.75,42.99,42.65,42.77,385400,18.76743690781,18.872797957117,18.7235364705988,18.7762169952523,877895.584833091,0.0,1.0
2012-10-05,42.79,43.45,42.79,42.98,695100,18.7849970826945,19.0747399682888,18.7849970826945,18.8684079133959,1583355.52936555,0.0,1.0
2012-10-08,42.67,42.7784,42.63,42.72,562200,18.732316558041,18.779904631978,18.7147563831565,18.7542667766466,1280625.05914158,0.0,1.0
2012-10-09,42.26,42.87,42.26,42.71,513300,18.5523247654749,18.8201174324635,18.5523247654749,18.7498767329255,1169236.64684698,0.0,1.0
2012-10-10,41.55,42.05,41.42,41.94,1061100,18.240631661275,18.4601338473312,18.1835610929004,18.4118433663989,2417060.21034352,0.0,1.0
2012-10-11,41.51,41.78,41.42,41.78,741100,18.2230714863905,18.3416026668609,18.1835610929004,18.3416026668609,1688138.0848983,0.0,1.0
2012-10-12,41.31,41.5,41.11,41.44,825800,18.135270611968,18.2186814426694,18.0474697375455,18.1923411803426,1881074.65997708,0.0,1.0
2012-10-15,41.77,41.8,41.14,41.32,532700,18.3372126231397,18.3503827543031,18.0606398687089,18.1396606556891,1213427.5507021,0.0,1.0
2012-10-16,42.39,42.47,41.83,41.92,586400,18.6093953338495,18.6445156836185,18.3635528854665,18.4030632789566,1335749.79487837,0.0,1.0
2012-10-17,43.03,43.23,42.3,42.5,660900,18.8903581320015,18.978159006424,18.5698849403594,18.6576858147819,1505451.97720859,0.0,1.0
2012-10-18,42.95,43.1,42.4601,42.77,678400,18.8552377822325,18.9210884380494,18.6401695403346,18.7762169952523,1545314.90594387,0.0,1.0
2012-10-19,42.66,43.0,42.47,42.95,647400,18.7279265143199,18.8771880008381,18.6445156836185,18.8552377822325,1474700.57504137,0.0,1.0
2012-10-22,42.69,42.86,42.36,42.54,392000,18.7410966454833,18.8157273887424,18.5962252026861,18.6752459896664,892929.603670396,0.0,1.0
2012-10-23,42.0,42.23,41.77,42.14,565800,18.4381836287256,18.5391546343115,18.3372126231397,18.4996442408214,1288825.43305284,0.0,1.0
2012-10-24,41.93,42.25,41.7,42.19,659100,18.4074533226777,18.5479347217538,18.3064823170919,18.521594459427,1501351.79025296,0.0,1.0
2012-10-25,42.5,43.0,42.24,43.0,857500,18.6576858147819,18.8771880008381,18.5435446780326,18.8771880008381,1953283.50802899,0.0,1.0
2012-10-26,42.81,42.99,42.53,42.57,1051700,18.7937771701368,18.872797957117,18.6708559459453,18.6884161208298,2395648.12290856,0.0,1.0
2012-10-31,42.83,43.37,42.51,42.91,621400,18.802557257579,19.0396196185198,18.662075858503,18.837677607348,1415475.65234894,0.0,1.0
2012-11-01,43.43,43.46,42.71,42.77,705900,19.0659598808465,19.0791300120099,18.7498767329255,18.7762169952523,1607956.65109932,0.0,1.0
2012-11-02,43.38,43.75,43.21,43.61,743200,19.0440096622409,19.2064412799225,18.9693789189818,19.1449806678268,1692921.63634653,0.0,1.0
2012-11-05,43.21,43.27,42.83,43.11,889400,18.9693789189818,18.9957191813085,18.802557257579,18.9254784817705,2025947.93240931,0.0,1.0
2012-11-06,44.03,44.07,43.22,43.35,881200,19.329362504114,19.3469226789985,18.9737689627029,19.0308395310775,2007269.30294479,0.0,1.0
2012-11-07,43.96,44.21,43.2,43.8,1055800,19.2986321980662,19.4083832910943,18.9649888752606,19.2283914985281,2404987.43764083,0.0,1.0
2012-11-08,43.53,44.09,43.53,43.97,770700,19.1098603180578,19.3557027664408,19.1098603180578,19.3030222417873,1755563.38150198,0.0,1.0
2012-11-09,43.85,44.33,43.26,43.51,979300,19.2503417171338,19.4610638157478,18.9913291375874,19.1010802306155,2230729.49202658,0.0,1.0
2012-11-12,43.7,44.04,43.6,43.91,620100,19.1844910613169,19.3337525478352,19.1405906241056,19.2766819794605,1412514.40621432,0.0,1.0
2012-11-13,43.37,44.01,43.32,43.53,934600,19.0396196185198,19.3205824166718,19.0176693999141,19.1098603180578,2128908.18262845,0.0,1.0
2012-11-14,43.0,43.75,42.99,43.34,964500,18.8771880008381,19.2064412799225,18.872797957117,19.0264494873564,2197016.84372475,0.0,1.0
2012-11-15,43.24,43.59,43.0,43.0,1164700,18.9825490501451,19.1362005803845,18.8771880008381,18.8771880008381,2653048.74845642,0.0,1.0
2012-11-16,43.34,43.37,42.62,43.17,2945800,19.0264494873564,19.0396196185198,18.7103663394354,18.9518187440973,6710183.74105168,0.0,1.0
2012-11-19,44.65,44.88,43.37,43.64,1668600,19.6015452148238,19.7025162204097,19.0396196185198,19.1581507989901,3800873.30786843,0.0,1.0
2012-11-20,44.75,44.79,44.27,44.6,1220800,19.645445652035,19.6630058269195,19.434723553421,19.5795949962182,2780837.90857353,0.0,1.0
2012-11-21,44.61,44.89,44.31,44.76,715900,19.5839850399393,19.7069062641308,19.4522837283055,19.6498356957562,1630735.46751948,0.0,1.0
2012-11-23,45.07,45.07,44.52,44.81,361300,19.785927051111,19.785927051111,19.5444746464492,19.6717859143618,822998.637260499,0.0,1.0
2012-11-26,44.78,44.81,44.24,44.66,1158200,19.6586157831984,19.6717859143618,19.4215534222577,19.6059352585449,2638242.51778331,0.0,1.0
2012-11-27,44.63,44.8,44.15,44.64,1067400,19.5927651273815,19.6673958706407,19.3820430287675,19.5971551711027,2431410.86468823,0.0,1.0
2012-11-28,44.74,44.79,44.26,44.53,881000,19.6410556083139,19.6630058269195,19.4303335096999,19.5488646901703,2006813.72661638,0.0,1.0
2012-11-29,44.74,45.0,44.38,44.8,725500,19.6849560455252,19.7993523032774,19.5265612270989,19.7113551819295,1648917.5756823,0.1,1.0
2012-11-30,44.69,44.92,44.59,44.76,1245400,19.6629567651882,19.7641534547383,19.6189582045142,19.69375575766,2830547.13818709,0.0,1.0
2012-12-03,43.94,45.02,43.905,44.92,1329900,19.3329675601336,19.8081520154122,19.3175680638977,19.7641534547383,3022598.87512045,0.0,1.0
2012-12-04,43.7,44.07,43.66,44.04,1199600,19.2273710145161,19.3901656890097,19.2097715902465,19.3769661208075,2726452.82396759,0.0,1.0
2012-12-05,43.61,43.99,43.32,43.65,1074400,19.1877723099095,19.3549668404705,19.0601764839551,19.2053717341791,2441898.06107935,0.0,1.0
2012-12-06,44.19,44.21,43.4,43.66,886200,19.4429639618184,19.4517636739532,19.0953753324942,19.2097715902465,2014156.79609877,0.0,1.0
2012-12-07,44.15,44.28,43.89,44.25,462700,19.4253645375489,19.482562666425,19.3109682797966,19.4693630982228,1051625.30981144,0.0,1.0
2012-12-10,44.54,44.61,44.01,44.17,919800,19.5969589241773,19.627757916649,19.3637665526053,19.4341642496837,2090522.930548,0.0,1.0
2012-12-11,44.75,44.87,44.38,44.6,935600,19.6893559015926,19.7421541744013,19.5265612270989,19.6233580605816,2126433.19615211,0.0,1.0
2012-12-12,44.47,44.89,44.3592,44.85,982300,19.5661599317055,19.7509538865361,19.5174095264788,19.7333544622665,2232573.03183008,0.0,1.0
2012-12-13,44.55,44.98,44.45,44.45,648700,19.6013587802447,19.7905525911426,19.5573602195707,19.5573602195707,1474366.41122689,0.0,1.0
2012-12-14,44.25,44.555,44.05,44.41,1466300,19.4693630982228,19.6035587082784,19.3813659768749,19.5397607953011,3332609.01615845,0.0,1.0
2012-12-17,44.2,44.28,43.9,44.02,1325600,19.4473638178858,19.482562666425,19.315368135864,19.3681664086727,3012825.82815226,0.0,1.0
2012-12-18,44.2,44.53,43.87,44.13,1303900,19.4473638178858,19.5925590681099,19.3021685676618,19.4165648254141,2963506.03298712,0.0,1.0
2012-12-19,44.57,44.77,44.28,44.28,859700,19.6101584923795,19.6981556137274,19.482562666425,19.482562666425,1953927.55315516,0.0,1.0
2012-12-20,45.46,45.46,44.49,44.56,1069700,20.0017456823776,20.0017456823776,19.5749596438403,19.6057586363121,2431215.89346293,0.0,1.0
2012-12-21,44.8,45.47,44.63,44.89,1891500,19.7113551819295,20.006145538445,19.6365576287838,19.7509538865361,4299004.26520066,0.0,1.0
2012-12-24,45.02,45.22,44.67,44.79,402700,19.8081520154122,19.8961491367601,19.6541570530534,19.7069553258621,915257.212580652,0.0,1.0
2012-12-26,44.91,45.29,44.88,45.12,694900,19.7597535986709,19.9269481292319,19.7465540304687,19.8521505760862,1579369.8460946,0.0,1.0
2012-12-27,44.64,44.98,44.18,44.96,711400,19.6409574848512,19.7905525911426,19.438564105751,19.7817528790079,1616871.07283307,0.0,1.0
2012-12-28,44.29,44.52,44.11,44.35,576000,19.4869625224924,19.5881592120425,19.4077651132793,19.5133616588968,1309133.73341558,0.0,1.0
2012-12-31,44.75,44.76,44.05,44.15,712300,19.6893559015926,19.69375575766,19.3813659768749,19.4253645375489,1618916.59429152,0.0,1.0
2013-01-02,46.05,46.07,45.325,45.42,951700,20.2613371903539,20.2701369024887,19.9423476254678,19.984146258108,2163025.30224238,0.0,1.0
2013-01-03,46.44,46.55,45.97,46.1,1239400,20.4329315769823,20.4813299937237,20.2261383418147,20.2833364706909,2816910.32846402,0.0,1.0
2013-01-04,46.5,46.59,46.18,46.59,809800,20.4593307133867,20.4989294179932,20.31853531923,20.4989294179932,1840514.75229156,0.0,1.0
2013-01-07,46.09,46.42,46.055,46.3,559500,20.2789366146235,20.4241318648475,20.2635371183876,20.3713335920388,1271632.50667711,0.0,1.0
2013-01-08,45.41,45.73,45.101,45.48,1104100,19.9797464020406,20.1205417961973,19.8437908495581,20.0105453945124,2509400.26920859,0.0,1.0
2013-01-09,45.61,45.91,45.44,45.56,620700,20.0677435233885,20.1997392054104,19.9929459702428,20.0457442430516,1410727.96585252,0.0,1.0
2013-01-10,45.61,45.77,45.39,45.65,587600,20.0677435233885,20.1381412204669,19.9709466899058,20.0853429476581,1335498.23221354,0.0,1.0
2013-01-11,45.4,45.67,45.241,45.65,524100,19.9753465459732,20.0941426597929,19.9053888345017,20.0853429476581,1191175.32931095,0.0,1.0
2013-01-14,45.59,45.89,45.255,45.39,729700,20.0589438112537,20.1909394932756,19.911548632996,19.9709466899058,1658463.34248846,0.0,1.0
2013-01-15,45.77,45.85,45.23,45.34,577600,20.1381412204669,20.173340069006,19.9005489928275,19.9489474095689,1312770.2160084,0.0,1.0
2013-01-16,45.51,45.695,45.23,45.62,668700,20.0237449627146,20.1051422999614,19.9005489928275,20.0721433794559,1519822.44363715,0.0,1.0
2013-01-17,46.31,46.52,45.515,45.59,807700,20.3757334481062,20.4681304255215,20.0259448907483,20.0589438112537,1835741.86888848,0.0,1.0
2013-01-18,46.65,46.7,46.09,46.19,833000,20.5253285543976,20.5473278347346,20.2789366146235,20.3229351752974,1893243.74988747,0.0,1.0
2013-01-22,46.54,46.99,46.43,46.65,703800,20.4769301376563,20.674923660689,20.4285317209149,20.5253285543976,1599597.78051716,0.0,1.0
2013-01-23,46.52,46.758,46.29,46.45,548100,20.4681304255215,20.5728469999255,20.3669337359714,20.4373314330497,1245722.56820326,0.0,1.0
2013-01-24,46.52,46.89,46.325,46.59,829200,20.4681304255215,20.6309251000151,20.3823332322073,20.4989294179932,1884607.10372951,0.0,1.0
2013-01-25,46.61,46.68,46.39,46.68,556100,20.507729130128,20.5385281225998,20.4109322966453,20.5385281225998,1263904.98116737,0.0,1.0
2013-01-28,46.1,46.62,46.07,46.62,628900,20.2833364706909,20.5121289861954,20.2701369024887,20.5121289861954,1429364.93914073,0.0,1.0
2013-01-29,46.22,46.25,45.97,46.13,1134600,20.3361347434996,20.3493343117018,20.2261383418147,20.2965360388931,2578720.71863424,0.0,1.0
2013-01-30,45.93,46.62,45.92,46.33,1047400,20.2085389175452,20.5121289861954,20.2041390614778,20.384533160241,2380532.41732548,0.0,1.0
2013-01-31,44.52,45.6499,44.24,45.15,1666600,19.5881592120425,20.0852989490974,19.4649632421554,19.8653501442884,3787851.18074724,0.0,1.0
2013-02-01,45.59,45.72,44.4,44.72,2051500,20.0589438112537,20.1161419401299,19.5353609392337,19.6761563333904,4662652.52448276,0.0,1.0
2013-02-04,44.95,45.47,44.7801,45.36,990600,19.7773530229405,20.006145538445,19.7025994683554,19.9577471217037,2251437.28528034,0.0,1.0
2013-02-05,45.54,45.62,45.11,45.14,837900,20.0369445309168,20.0721433794559,19.8477507200188,19.860950288221,1904380.47782798,0.0,1.0
2013-02-06,45.33,45.49,45.03,45.33,824900,19.9445475535015,20.0149452505798,19.8125518714796,19.9445475535015,1874834.05676131,0.0,1.0
2013-02-07,45.21,45.8,45.17,45.41,680000,19.8917492806927,20.151340788669,19.8741498564232,19.9797464020406,1545505.10194895,0.0,1.0
2013-02-08,45.36,45.52,45.175,45.27,621100,19.9577471217037,20.028144818782,19.8763497844568,19.9181484170971,1411637.08650072,0.0,1.0
2013-02-11,45.14,45.35,44.69,45.34,934000,19.860950288221,19.9533472656363,19.6629567651882,19.9489474095689,2122796.71355929,0.0,1.0
2013-02-12,44.89,45.32,44.89,45.29,989400,19.7509538865361,19.9401476974341,19.7509538865361,19.9269481292319,2248709.92333572,0.0,1.0
2013-02-13,45.2,45.21,44.75,45.19,834200,19.8873494246253,19.8917492806927,19.6893559015926,19.8829495685579,1895971.11183209,0.0,1.0
2013-02-14,45.21,45.32,45.01,45.06,914100,19.8917492806927,19.9401476974341,19.8037521593448,19.8257514396818,2077567.96131109,0.0,1.0
2013-02-15,45.54,46.07,45.32,45.62,1361700,20.0369445309168,20.2701369024887,19.9401476974341,20.0721433794559,3094873.96665277,0.0,1.0
2013-02-19,45.09,45.66,45.0,45.58,1058400,19.838951007884,20.0897428037255,19.7993523032774,20.0545439551863,2405533.23515113,0.0,1.0
2013-02-20,44.53,45.21,44.5,45.02,966800,19.5925590681099,19.8917492806927,19.5793594999077,19.8081520154122,2197344.60671212,0.0,1.0
2013-02-21,44.06,44.4,43.96,44.33,948800,19.3857658329423,19.5353609392337,19.3417672722684,19.504561946762,2156434.17754289,0.0,1.0
2013-02-22,44.34,44.56,43.96,44.27,1203700,19.5089618028294,19.6057586363121,19.3417672722684,19.4781628103576,2735771.31061169,0.0,1.0
2013-02-25,43.46,44.72,43.46,44.62,752700,19.1217744688986,19.6761563333904,19.1217744688986,19.6321577727164,1710737.77976026,0.0,1.0
2013-02-26,43.81,43.89,43.26,43.6,701900,19.2757694312574,19.3109682797966,19.0337773475507,19.1833724538421,1595279.45743819,0.0,1.0
2013-02-27,44.31,44.46,43.43,43.65,732100,19.5529603635033,19.6191518339282,19.1646370703441,19.2617178936339,1659050.61928883,0.13,1.0
2013-02-28,44.41,44.715,44.24,44.27,1040400,19.5970880104532,19.7316773336504,19.5220710106384,19.5353093047234,2357705.59255306,0.0,1.0
2013-03-01,44.22,44.34,43.91,44.34,891500,19.5132454812484,19.5661986575883,19.3764497757037,19.5661986575883,2020275.40922823,0.0,1.0
2013-03-04,43.99,44.145,43.68,44.07,910700,19.4117518932636,19.480149746036,19.2749561877189,19.4470540108235,2063785.54703775,0.0,1.0
2013-03-05,44.19,44.42,43.95,44.12,644000,19.5000071871634,19.6015007751482,19.3941008344837,19.4691178342985,1459402.53902746,0.0,1.0
2013-03-06,44.27,44.5899,44.14,44.47,736800,19.5353093047234,19.6764736473161,19.4779433636885,19.6235645986232,1669701.53844011,0.0,1.0
2013-03-07,44.46,44.66,44.38,44.38,642400,19.6191518339282,19.707407127828,19.5838497163683,19.5838497163683,1455776.69421,0.0,1.0
2013-03-08,44.85,44.87,44.56,44.64,752900,19.7912496570328,19.8000751864228,19.6632794808781,19.698581598438,1706186.6019158,0.0,1.0
2013-03-11,45.04,45.08,44.52,44.75,749300,19.8750921862376,19.8927432450176,19.6456284220981,19.7471220100829,1698028.45107652,0.0,1.0
2013-03-12,45.09,45.14,44.77,45.07,562500,19.8971560097126,19.9192198331875,19.7559475394729,19.8883304803226,1274711.06863811,0.0,1.0
2013-03-13,45.78,45.82,44.83,45.14,1322800,20.2016367736669,20.2192878324469,19.7824241276428,19.9192198331875,2997667.20283467,0.0,1.0
2013-03-14,46.02,46.04,45.635,45.9,907800,20.3075431263467,20.3163686557367,20.1376516855896,20.2545899500068,2057213.7033061,0.0,1.0
2013-03-15,46.01,46.16,45.74,45.95,1572000,20.3031303616517,20.3693218320766,20.183985714887,20.2766537734818,3562392.53315399,0.0,1.0
2013-03-18,45.81,46.06,45.53,45.55,760800,20.2148750677519,20.3251941851267,20.0913176562922,20.1001431856822,1724089.210702,0.0,1.0
2013-03-19,45.99,46.1601,45.61,45.96,927500,20.2943048322617,20.3693659597235,20.1266197738521,20.2810665381768,2101856.91762107,0.0,1.0
2013-03-20,46.21,46.37,46.02,46.2,667600,20.3913856555515,20.4619898906714,20.3075431263467,20.3869728908565,1512883.75008499,0.0,1.0
2013-03-21,45.85,46.26,45.82,45.97,771900,20.2325261265319,20.4134494790265,20.2192878324469,20.2854793028718,1749243.50912313,0.0,1.0
2013-03-22,45.87,46.03,45.53,45.93,737800,20.2413516559219,20.3119558910417,20.0913176562922,20.2678282440918,1671967.69145102,0.0,1.0
2013-03-25,46.07,46.27,45.91,46.0,609100,20.3296069498217,20.4178622437215,20.2590027147018,20.2987175969567,1380313.79894662,0.0,1.0
2013-03-26,46.48,46.49,45.97,46.26,677400,20.5105303023163,20.5149430670113,20.2854793028718,20.4134494790265,1535092.04959192,0.0,1.0
2013-03-27,47.34,47.4,46.0,46.21,1020600,20.8900280660855,20.9165046542554,20.2987175969567,20.3913856555515,2312835.76293699,0.0,1.0
2013-03-28,47.58,47.63,47.13,47.33,819400,20.9959344187652,21.0179982422402,20.7973600074907,20.8856153013905,1856885.77714146,0.0,1.0
2013-04-01,47.3,47.69,47.08,47.48,414200,20.8723770073055,21.0444748304101,20.7752961840157,20.9518067718153,938640.577119835,0.0,1.0
2013-04-02,48.01,48.03,47.322,47.38,950200,21.1856833006498,21.1945088300398,20.8820850896345,20.9076791248654,2153298.59096878,0.0,1.0
2013-04-03,46.97,48.07,46.7,47.96,827100,20.7267557723708,21.2121598888198,20.6076111256061,21.1636194771749,1874335.15532548,0.0,1.0
2013-04-04,47.14,47.25,46.905,47.05,568200,20.8017727721857,20.8503131838306,20.6980728018534,20.7620578899307,1287628.14080031,0.0,1.0
2013-04-05,46.99,47.06,46.48,46.74,682400,20.7355813017608,20.7664706546257,20.5105303023163,20.625262184386,1546422.81464649,0.0,1.0
2013-04-08,47.27,47.28,46.66,47.0,623200,20.8591387132205,20.8635514779155,20.5899600668261,20.7399940664558,1412266.55640049,0.0,1.0
2013-04-09,47.42,47.62,47.14,47.29,599800,20.9253301836454,21.0135854775452,20.8017727721857,20.8679642426105,1359238.57594514,0.0,1.0
2013-04-10,48.17,48.17,47.55,47.62,658900,21.2562875357697,21.2562875357697,20.9826961246803,21.0135854775452,1493168.21889005,0.0,1.0
2013-04-11,48.13,48.5,48.09,48.21,751000,21.2386364769897,21.4019087707044,21.2209854182098,21.2739385945497,1701880.91119507,0.0,1.0
2013-04-12,47.89,48.29,47.4,48.0,626000,21.13273012431,21.3092407121096,20.9165046542554,21.1812705359548,1418611.78483104,0.0,1.0
2013-04-15,46.39,47.376,46.3133,47.33,970400,20.4708154200614,20.9059140189874,20.4369695148508,20.8856153013905,2199074.8817892,0.0,1.0
2013-04-16,46.93,47.28,46.36,46.62,978400,20.7091047135909,20.8635514779155,20.4575771259764,20.5723090080461,2217204.10587649,0.0,1.0
2013-04-17,46.58,46.75,45.87,46.64,851200,20.5546579492662,20.629674949081,20.2413516559219,20.5811345374361,1928949.44288847,0.0,1.0
2013-04-18,45.95,46.99,45.85,46.84,668200,20.2766537734818,20.7355813017608,20.2325261265319,20.6693898313359,1514243.44189153,0.0,1.0
2013-04-19,46.43,46.63,46.06,46.11,789400,20.4884664788413,20.5767217727411,20.3251941851267,20.3472580086016,1788901.18681409,0.0,1.0
2013-04-22,46.72,46.87,46.13,46.54,458100,20.6164366549961,20.6826281254209,20.3560835379916,20.5370068904862,1038124.69429888,0.0,1.0
2013-04-23,46.98,47.09,46.56,46.89,483900,20.7311685370658,20.7797089487107,20.5458324198762,20.6914536548109,1096591.44198042,0.0,1.0
2013-04-24,47.34,47.61,47.16,47.19,579900,20.8900280660855,21.0091727128502,20.8105983015756,20.8238365956606,1314142.13102798,0.0,1.0
2013-04-25,45.09,46.27,44.24,44.7,4092500,19.8971560097126,20.4178622437215,19.5220710106384,19.725058186608,9274231.19715818,0.0,1.0
2013-04-26,44.03,45.08,43.8,44.95,2232000,19.4294029520436,19.8927432450176,19.3279093640588,19.8353773039827,5058053.52035603,0.0,1.0
2013-04-29,44.46,44.7,43.72,44.03,1707900,19.6191518339282,19.725058186608,19.2926072464989,19.4294029520436,3870362.72733695,0.0,1.0
2013-04-30,44.12,44.55,43.87,44.41,1875600,19.4691178342985,19.6588667161831,19.3587987169237,19.5970880104532,4250396.58726693,0.0,1.0
2013-05-01,44.69,44.8,44.13,44.13,1458200,19.720645421913,19.7691858335579,19.4735305989935,19.4735305989935,3304504.32051217,0.0,1.0
2013-05-02,44.95,45.285,44.74,44.74,895100,19.8353773039827,19.9832049212649,19.7427092453879,19.7427092453879,2028433.56006751,0.0,1.0
2013-05-03,45.34,46.1,45.17,45.28,1333500,20.0074751270874,20.3428452439066,19.9324581272725,19.9809985389174,3021915.04005141,0.0,1.0
2013-05-06,45.4,45.46,45.11,45.11,1168100,20.0339517152573,20.0604283034272,19.9059815391026,19.9059815391026,2647093.33204654,0.0,1.0
2013-05-07,45.49,45.6699,45.12,45.29,970500,20.0736665975122,20.1530522343751,19.9103943037976,19.9854113036124,2199301.49709029,0.0,1.0
2013-05-08,45.42,45.62,45.25,45.29,847600,20.0427772446473,20.1310325385471,19.9677602448324,19.9854113036124,1920791.29204918,0.0,1.0
2013-05-09,45.89,45.96,45.308,45.47,1213400,20.2501771853118,20.2810665381768,19.9933542800634,20.0648410681222,2749750.06344087,0.0,1.0
2013-05-10,45.97,46.2,45.68,45.99,1252900,20.2854793028718,20.3869728908565,20.157509126717,20.2943048322617,2839263.10737189,0.0,1.0
2013-05-13,45.6,45.87,45.49,45.69,1227300,20.1222070091571,20.2413516559219,20.0736665975122,20.161921891412,2781249.59029255,0.0,1.0
2013-05-14,45.66,45.9251,45.51,45.56,1201300,20.1486835973271,20.2656659893913,20.0824921269022,20.1045559503771,2722329.61200882,0.0,1.0
2013-05-15,45.57,45.7299,45.27,45.5,1425200,20.1089687150721,20.179528822545,19.9765857742224,20.0780793622072,3229721.27115208,0.0,1.0
2013-05-16,45.26,45.69,45.2,45.32,1618300,19.9721730095274,20.161921891412,19.9456964213575,19.9986495976974,3667315.41755922,0.0,1.0
2013-05-17,45.75,45.93,45.46,45.54,2533700,20.188398479582,20.2678282440918,20.0604283034272,20.0957304209872,5741751.88374824,0.0,1.0
2013-05-20,46.06,46.16,45.73,45.73,787200,20.3251941851267,20.3693218320766,20.179572950192,20.179572950192,1783915.65019008,0.0,1.0
2013-05-21,46.29,46.6,45.99,46.06,1601800,20.4266877731115,20.5634834786562,20.2943048322617,20.3251941851267,3629923.89287916,0.0,1.0
2013-05-22,45.66,46.5,45.56,46.17,1082000,20.1486835973271,20.5193558317063,20.1045559503771,20.3737345967716,2451977.557807,0.0,1.0
2013-05-23,45.26,45.9,45.2,45.37,1297300,19.9721730095274,20.2545899500068,19.9456964213575,20.0207134211723,2939880.3010564,0.0,1.0
2013-05-24,44.39,45.2,44.29,44.9,1529400,19.5882624810632,19.9456964213575,19.5441348341133,19.8133134805078,3465854.41488913,0.0,1.0
2013-05-28,44.5,45.1,44.36,44.73,1692400,19.6368028927081,19.9015687744076,19.5750241869783,19.7382964806929,3835237.35566782,0.0,1.0
2013-05-29,43.94,44.39,43.77,44.31,1239900,19.3896880697887,19.5882624810632,19.3146710699738,19.5529603635033,2809803.11823003,0.0,1.0
2013-05-30,43.56,44.06,43.541,43.86,1157000,19.2793689524139,19.500665657561,19.2709596776183,19.4121469755022,2614137.42972587,0.13,1.0
2013-05-31,43.16,43.84,43.15,43.36,1725700,19.1023315882962,19.4032951072963,19.0979056541933,19.1908502703551,3899063.92608292,0.0,1.0
2013-06-03,43.36,43.4,42.265,43.13,1836300,19.1908502703551,19.2085540067668,18.706210486083,19.0890537859874,4148954.67779223,0.0,1.0
2013-06-04,43.36,43.67,43.07,43.24,1405800,19.1908502703551,19.3280542275463,19.0624981813698,19.1377390611198,3176278.65056925,0.0,1.0
2013-06-05,42.72,43.3,42.64,43.14,1207000,18.9075904877668,19.1642946657374,18.8721830149433,19.0934797200904,2727107.93230694,0.0,1.0
2013-06-06,42.82,42.84,42.41,42.65,853000,18.9518498287962,18.9607016970021,18.7703865305756,18.8766089490462,1927276.77403299,0.0,1.0
2013-06-07,43.58,43.63,42.95,43.0,1047600,19.2882208206198,19.3103504911345,19.0093869721345,19.0315166426492,2366957.97007849,0.0,1.0
2013-06-10,43.43,43.66,43.29,43.65,454100,19.2218318090757,19.3236282934433,19.1598687316345,19.3192023593404,1025998.10444124,0.0,1.0
2013-06-11,42.9,43.23,42.72,42.95,888900,18.9872573016198,19.1333131270168,18.9075904877668,19.0093869721345,2008389.59488619,0.0,1.0
2013-06-12,42.44,43.194,42.37,43.11,1164400,18.7836643328844,19.1173797642462,18.7526827941638,19.0802019177815,2630857.06410787,0.0,1.0
2013-06-13,43.4,43.51,42.36,42.36,1037500,19.2085540067668,19.2572392818992,18.7482568600609,18.7482568600609,2344137.92855713,0.0,1.0
2013-06-14,43.34,43.59,43.19,43.41,942000,19.1819984021492,19.2926467547227,19.1156093906051,19.2129799408698,2128364.26862728,0.0,1.0
2013-06-17,43.27,43.69,43.1,43.58,749700,19.1510168634286,19.3369060957521,19.0757759836786,19.2882208206198,1693879.7157005,0.0,1.0
2013-06-18,43.19,43.4,43.03,43.26,598100,19.1156093906051,19.2085540067668,19.044794444958,19.1465909293257,1351353.15187471,0.0,1.0
2013-06-19,43.22,43.89,43.13,43.32,1019000,19.1288871929139,19.425424777811,19.0890537859874,19.1731465339433,2302338.84260212,0.0,1.0
2013-06-20,42.63,42.89,42.37,42.89,1093500,18.8677570808403,18.9828313675168,18.7526827941638,18.9828313675168,2470664.89144792,0.0,1.0
2013-06-21,42.55,42.99,42.275,42.91,1367100,18.8323496080168,19.0270907085462,18.7106364201859,18.9916832357227,3088839.48157151,0.0,1.0
2013-06-24,42.03,42.25,41.54,42.06,922300,18.6022010346638,18.6995715849285,18.3853302636197,18.6154788369727,2083853.89061035,0.0,1.0
2013-06-25,42.13,42.325,41.71,42.29,971500,18.6464603756932,18.7327660907006,18.4605711433697,18.7172753213403,2195016.86515012,0.0,1.0
2013-06-26,42.03,42.45,41.74,42.27,598800,18.6022010346638,18.7880902669874,18.4738489456785,18.7084234531344,1352934.73891085,0.0,1.0
2013-06-27,42.14,42.3501,42.02,42.3,971700,18.6508863097962,18.743875185299,18.5977751005609,18.7217012554433,2195468.74716044,0.0,1.0
2013-06-28,41.54,42.25,41.52,42.02,2010600,18.3853302636197,18.6995715849285,18.3764783954138,18.5977751005609,4542769.84978983,0.0,1.0
2013-07-01,41.85,42.4,41.68,41.7,786200,18.5225342208109,18.7659605964727,18.4472933410609,18.4561452092668,1776348.18258468,0.0,1.0
2013-07-02,42.18,42.31,41.61,41.83,1003200,18.668590046208,18.7261271895462,18.4163118023403,18.513682352605,2266640.1637865,0.0,1.0
2013-07-03,42.08,42.28,41.93,42.05,547800,18.6243307051785,18.7128493872374,18.5579416936344,18.6110529028697,1237704.82627816,0.0,1.0
2013-07-05,42.54,42.63,42.15,42.16,543200,18.8279236739139,18.8677570808403,18.6553122438991,18.6597381780021,1227311.5400407,0.0,1.0
2013-07-08,42.85,43.0,42.57,42.63,905300,18.965127631105,19.0315166426492,18.8412014762227,18.8677570808403,2045443.91973279,0.0,1.0
2013-07-09,43.68,43.75,42.97,43.01,1129100,19.3324801616492,19.3634617003698,19.0182388403403,19.0359425767521,2551099.88928563,0.0,1.0
2013-07-10,44.15,44.195,43.54,43.69,1129500,19.5404990644875,19.5604157679507,19.270517084208,19.3369060957521,2552003.65330628,0.0,1.0
2013-07-11,45.21,45.27,44.69,44.79,1130900,20.0096480793993,20.0362036840169,19.7794995060463,19.8237588470757,2555166.82737855,0.0,1.0
2013-07-12,45.38,45.48,45.02,45.14,813600,20.0848889591493,20.1291483001787,19.9255553314434,19.9786665406787,1838256.01799911,0.0,1.0
2013-07-15,45.11,45.37,45.0,45.34,571900,19.9653887383699,20.0804630250463,19.9167034632375,20.0671852227375,1292156.60852223,0.0,1.0
2013-07-16,44.78,45.225,44.72,45.1,660400,19.8193329129728,20.0162869805537,19.7927773083551,19.9609628042669,1492114.39809072,0.0,1.0
2013-07-17,44.46,44.96,44.43,44.85,702000,19.6777030216787,19.8989997268257,19.6644252193698,19.8503144516934,1586105.85623816,0.0,1.0
2013-07-18,45.17,45.32,44.62,44.72,1378400,19.9919443429875,20.0583333545316,19.7485179673257,19.7927773083551,3114370.81515483,0.0,1.0
2013-07-19,45.17,45.37,44.89,45.36,623600,19.9919443429875,20.0804630250463,19.8680181881051,20.0760370909434,1408968.10819106,0.0,1.0
2013-07-22,45.66,45.81,45.07,45.18,1022100,20.2088151140317,20.2752041255758,19.9476850019581,19.9963702770905,2309343.01376215,0.0,1.0
2013-07-23,45.65,45.87,45.525,45.74,1221200,20.2043891799287,20.3017597301934,20.1490650036419,20.2442225868552,2759191.55503996,0.0,1.0
2013-07-24,45.49,45.775,45.32,45.69,1140300,20.1335742342816,20.2597133562155,20.0583333545316,20.2220929163405,2576405.2818638,0.0,1.0
2013-07-25,45.23,45.85,44.93,45.34,864400,20.0184999476052,20.2929078619875,19.8857219245169,20.0671852227375,1953034.04862147,0.0,1.0
2013-07-26,44.95,45.279,44.59,45.18,733200,19.8945737927228,20.0401870247096,19.7352401650169,19.9963702770905,1656599.44984875,0.0,1.0
2013-07-29,44.87,45.06,44.675,44.93,452500,19.8591663198993,19.9432590678552,19.7728606048919,19.8857219245169,1022383.04835865,0.0,1.0
2013-07-30,44.95,45.11,44.74,44.82,881300,19.8945737927228,19.9653887383699,19.801629176561,19.8370366493846,1991218.07849387,0.0,1.0
2013-07-31,44.79,45.21,44.69,44.99,718900,19.8237588470757,20.0096480793993,19.7794995060463,19.9122775291346,1624289.88611057,0.0,1.0
2013-08-01,45.57,45.75,44.88,45.04,950400,20.1689817071052,20.2486485209581,19.8635922540022,19.9344071996493,2147343.3130609,0.0,1.0
2013-08-02,45.85,45.93,45.45,45.45,632500,20.2929078619875,20.3283153348111,20.1158704978699,20.1158704978699,1429076.85765049,0.0,1.0
2013-08-05,45.28,45.9,45.12,45.74,709000,20.0406296181199,20.3150375325023,19.9698146724728,20.2442225868552,1601921.72659951,0.0,1.0
2013-08-06,44.28,45.365,44.19,45.25,1554500,19.5980362078257,20.0782500579949,19.5582028008992,20.027351815811,3512252.92524534,0.0,1.0
2013-08-07,44.39,44.59,43.95,44.23,926900,19.6467214829581,19.7352401650169,19.4519803824286,19.575906537311,2094247.1768478,0.0,1.0
2013-08-08,44.56,45.03,44.44,44.51,777800,19.7219623627081,19.9299812655463,19.6688511534728,19.6998326921934,1757369.13815106,0.0,1.0
2013-08-09,44.67,44.94,44.38,44.57,768500,19.7706476378404,19.8901478586199,19.6422955488551,19.726388296811,1736356.62467099,0.0,1.0
2013-08-12,44.96,45.19,44.54,44.54,679600,19.8989997268257,20.0007962111934,19.7131104945022,19.7131104945022,1535495.07108185,0.0,1.0
2013-08-13,45.29,45.325,44.89,45.03,663100,20.0450555522228,20.0605463215831,19.8680181881051,19.9299812655463,1498214.8052301,0.0,1.0
2013-08-14,45.4,45.51,45.12,45.19,692100,20.0937408273552,20.1424261024875,19.9698146724728,20.0007962111934,1563737.69672711,0.0,1.0
2013-08-15,44.65,45.25,44.51,45.16,896800,19.7617957696345,20.027351815811,19.6998326921934,19.9875184088846,2026238.93429401,0.0,1.0
2013-08-16,45.01,45.31,44.71,44.89,3722000,19.9211293973404,20.0539074204287,19.7883513742522,19.8680181881051,8409524.21213458,0.0,1.0
2013-08-19,45.54,45.54,44.75,44.88,1206500,20.1557039047964,20.1557039047964,19.806055110664,19.8635922540022,2725978.22728112,0.0,1.0
2013-08-20,46.18,46.49,45.43,45.53,1657500,20.4389636873846,20.5761676445758,20.107018629664,20.1512779706934,3744972.16056234,0.0,1.0
2013-08-21,45.45,46.03,45.45,45.92,1045100,20.1158704978699,20.3725746758405,20.1158704978699,20.3238894007081,2361309.44494944,0.0,1.0
2013-08-22,46.03,46.08,45.39,45.39,563000,20.3725746758405,20.3947043463552,20.0893148932522,20.0893148932522,1272047.8590628,0.0,1.0
2013-08-23,45.7,46.13,45.41,45.84,574000,20.2265188504434,20.4168340168699,20.0981667614581,20.2884819278846,1296901.36963064,0.0,1.0
2013-08-26,45.51,45.85,45.38,45.68,620600,20.1424261024875,20.2929078619875,20.0848889591493,20.2176669822375,1402189.87803619,0.0,1.0
2013-08-27,45.07,45.3,44.98,45.02,672700,19.9476850019581,20.0494814863258,19.9078515950316,19.9255553314434,1519905.14172566,0.0,1.0
2013-08-28,44.52,45.156,44.48,45.06,610800,19.7042586262963,19.9857480352434,19.6865548898845,19.9432590678552,1380047.6595303,0.0,1.0
2013-08-29,44.81,45.1,44.23,44.31,693200,19.8901478586199,20.0188723147457,19.6326989463681,19.6682091411615,1561692.36250993,0.13,1.0
2013-08-30,44.42,44.92,44.305,44.81,668500,19.7170356590023,19.9389743764607,19.6659897539869,19.8901478586199,1506046.3709433,0.0,1.0
2013-09-03,44.29,45.17,43.94,44.95,629500,19.6593315924631,20.0499437351899,19.5039744902423,19.9522906995082,1418184.27899597,0.0,1.0
2013-09-04,44.52,44.58,43.98,44.22,472500,19.761423402494,19.788056048589,19.5217295876389,19.628260172019,1064483.03705416,0.0,1.0
2013-09-05,44.42,44.6,44.28,44.48,616400,19.7170356590023,19.7969335972873,19.654892818114,19.7436683050973,1388671.62759828,0.0,1.0
2013-09-06,44.4,44.66,44.1,44.45,445200,19.708158110304,19.8235662433823,19.574994879829,19.7303519820498,1002979.57269103,0.0,1.0
2013-09-09,45.03,45.12,44.25,44.33,548200,19.9878008943015,20.0277498634441,19.6415764950665,19.6770866898598,1235025.61039808,0.0,1.0
2013-09-10,45.31,45.63,45.12,45.25,673600,20.1120865760782,20.2541273552516,20.0277498634441,20.0854539299832,1517536.02912103,0.0,1.0
2013-09-11,45.24,45.45,45.16,45.33,662000,20.0810151556341,20.1742294169666,20.0455049608407,20.1209641247766,1491402.68895207,0.0,1.0
2013-09-12,44.64,45.319,44.51,45.22,630700,19.814688694684,20.1160814729925,19.7569846281448,20.0721376069357,1420887.72797896,0.0,1.0
2013-09-13,44.46,44.77,44.26,44.6,532200,19.734790756399,19.8723927612232,19.6460152694156,19.7969335972873,1198979.62395815,0.0,1.0
2013-09-16,45.67,45.765,44.98,45.03,714300,20.2718824526483,20.3140508089654,19.9656070225557,19.9878008943015,1609228.00712759,0.0,1.0
2013-09-17,45.78,46.0,45.42,45.67,839700,20.3207089704891,20.4183620061708,20.1609130939191,20.2718824526483,1891738.42585054,0.0,1.0
2013-09-18,46.46,46.7,45.255,45.69,975500,20.6225456262325,20.7290762106125,20.0876733171578,20.2807600013466,2197678.73575944,0.0,1.0
2013-09-19,46.08,46.8,46.07,46.45,556600,20.4538722009641,20.7734639541042,20.449433426615,20.6181068518833,1253949.75327904,0.0,1.0
2013-09-20,45.79,46.36,45.41,46.15,1590200,20.3251477448383,20.5781578827408,20.1564743195699,20.4849436214083,3582520.47729847,0.0,1.0
2013-09-23,45.63,46.36,45.55,45.58,656700,20.2541273552516,20.5781578827408,20.2186171604583,20.2319334835058,1479462.45594385,0.0,1.0
2013-09-24,45.44,45.77,45.44,45.57,396100,20.1697906426174,20.3162701961399,20.1697906426174,20.2274947091566,892363.4518035,0.0,1.0
2013-09-25,45.4,45.68,44.6999,44.82,1428300,20.1520355452207,20.2763212269974,19.8412769530355,19.894586632969,3217780.15200945,0.0,1.0
2013-09-26,45.47,45.93,45.19,45.53,439100,20.1831069656649,20.3872905857266,20.0588212838882,20.2097396117599,989237.04036081,0.0,1.0
2013-09-27,45.0,45.33,44.89,45.12,1341600,19.974484571254,20.1209641247766,19.9256580534132,20.0277498634441,3022455.96298808,0.0,1.0
2013-09-30,44.88,45.11,44.42,44.65,1471500,19.921219279064,20.0233110890949,19.7170356590023,19.8191274690332,3315104.31539725,0.0,1.0
2013-10-01,45.42,45.55,44.77,44.88,698500,20.1609130939191,20.2186171604583,19.8723927612232,19.921219279064,1573632.59551816,0.0,1.0
2013-10-02,45.49,45.6,44.88,45.18,1319500,20.1919845143633,20.2408110322041,19.921219279064,20.0543825095391,2972667.44421791,0.0,1.0
2013-10-03,44.9,45.53,44.5,45.5,954400,19.9300968277624,20.2097396117599,19.7525458537957,20.1964232887124,2150143.09114178,0.0,1.0
2013-10-04,45.19,45.31,44.67,44.88,780900,20.0588212838882,20.1120865760782,19.8280050177315,19.921219279064,1759269.4256838,0.0,1.0
2013-10-07,44.89,45.14,44.57,44.82,513400,19.9256580534132,20.0366274121424,19.7836172742398,19.894586632969,1156625.58989123,0.0,1.0
2013-10-08,44.66,45.04,44.58,44.69,1016700,19.8235662433823,19.9922396686507,19.788056048589,19.8368825664298,2290497.15084226,0.0,1.0
2013-10-09,44.64,44.89,44.29,44.7,877600,19.814688694684,19.9256580534132,19.6593315924631,19.841321340779,1977122.35623012,0.0,1.0
2013-10-10,44.76,45.34,44.51,45.02,2069200,19.867953986874,20.1254028991257,19.7569846281448,19.9833621199524,4661647.19634386,0.0,1.0
2013-10-11,45.48,45.5,44.64,44.84,1069100,20.1875457400141,20.1964232887124,19.814688694684,19.9034641816674,2408547.75643302,0.0,1.0
2013-10-14,45.57,45.63,45.02,45.25,743000,20.2274947091566,20.2541273552516,19.9833621199524,20.0854539299832,1673885.49530422,0.0,1.0
2013-10-15,44.78,45.52,44.78,45.38,1185600,19.8768315355724,20.2053008374108,19.8768315355724,20.1431579965224,2671007.59519875,0.0,1.0
2013-10-16,45.22,45.23,44.78,45.07,1038800,20.0721376069357,20.0765763812849,19.8768315355724,20.0055559916982,2340285.66961241,0.0,1.0
2013-10-17,46.03,46.07,45.06,45.16,1274500,20.4316783292183,20.449433426615,20.001117217349,20.0455049608407,2871288.10735562,0.0,1.0
2013-10-18,46.17,46.24,45.76,46.23,575200,20.4938211701066,20.5248925905508,20.3118314217908,20.5204538162016,1295853.21251546,0.0,1.0
2013-10-21,46.03,46.34,45.79,46.14,366500,20.4316783292183,20.5692803340425,20.3251477448383,20.4805048470591,825678.37688963,0.0,1.0
2013-10-22,46.58,46.74,46.16,46.22,497300,20.6758109184225,20.7468313080092,20.4893823957575,20.5160150418525,1120354.31603605,0.0,1.0
2013-10-23,46.01,46.3,45.27,46.18,1756900,20.42280078052,20.5515252366458,20.0943314786816,20.4982599444558,3958074.59851948,0.0,1.0
2013-10-24,47.86,47.99,46.88,47.0,1569000,21.243974035116,21.3016781016551,20.8089741488975,20.8622394410876,3534759.54526556,0.0,1.0
2013-10-25,48.6,48.76,47.93,47.96,1206900,21.5724433369544,21.643463726541,21.2750454555601,21.2883617786076,2718993.81464691,0.0,1.0
2013-10-28,48.77,48.9,48.42,48.62,990600,21.6479025008902,21.7056065674294,21.4925453986693,21.5813208856527,2231697.13546212,0.0,1.0
2013-10-29,48.86,49.01,48.79,48.87,787400,21.6878514700327,21.7544330852702,21.6567800495885,21.6922902443819,1773913.10767502,0.0,1.0
2013-10-30,48.55,49.16,48.45,48.97,1218600,21.5502494652085,21.8210147005077,21.5058617217169,21.7366779878736,2745352.44223112,0.0,1.0
2013-10-31,48.89,49.19,48.36,48.55,1442300,21.7011677930802,21.8343310235552,21.4659127525743,21.5502494652085,3249320.39014438,0.0,1.0
2013-11-01,48.88,49.24,48.59,48.93,1044400,21.6967290187311,21.8565248953011,21.5680045626052,21.7189228904769,2352901.76486638,0.0,1.0
2013-11-04,49.48,49.555,48.92,49.06,855900,21.9630554796811,21.9963462872999,21.7144841161277,21.7766269570161,1928234.98712097,0.0,1.0
2013-11-05,49.58,49.79,48.98,49.47,953100,22.0074432231728,22.1006574845053,21.7411167622227,21.9586167053319,2147214.35474354,0.0,1.0
2013-11-06,50.04,50.199,49.59,49.69,1197300,22.2116268432345,22.2822033553863,22.011881997522,22.0562697410136,2697366.22278296,0.0,1.0
2013-11-07,49.36,50.35,49.32,50.02,944300,21.9097901874911,22.3492288480587,21.8920350900944,22.2027492945362,2127389.06220158,0.0,1.0
2013-11-08,49.5,49.78,49.32,49.37,880600,21.9719330283794,22.0962187101561,21.8920350900944,21.9142289618403,1983880.97868761,0.0,1.0
2013-11-11,49.72,49.91,49.39,49.54,653500,22.0695860640611,22.1539227766953,21.9231065105386,21.9896881257761,1472253.25865586,0.0,1.0
2013-11-12,49.34,49.69,49.145,49.64,842300,21.9009126387928,22.0562697410136,21.814356538984,22.0340758692678,1897595.89864702,0.0,1.0
2013-11-13,49.47,49.47,48.84,49.08,1233000,21.9586167053319,21.9586167053319,21.6789739213344,21.7855045057144,2777793.83002706,0.0,1.0
2013-11-14,49.54,49.748,49.31,49.68,771900,21.9896881257761,22.0820146322388,21.8875963157453,22.0518309666645,1738993.55831134,0.0,1.0
2013-11-15,50.17,50.42,49.74,50.2,1254200,22.2693309097737,22.3803002685029,22.0784636127595,22.2826472328212,2825554.76205995,0.0,1.0
2013-11-18,50.32,50.65,50.04,50.16,620600,22.3359125250112,22.4823920785337,22.2116268432345,22.2648921354245,1398133.69903876,0.0,1.0
2013-11-19,50.51,50.69,50.21,50.33,519100,22.4202492376454,22.5001471759304,22.2870860071703,22.3403512993603,1169466.97256045,0.0,1.0
2013-11-20,49.86,50.71,49.82,50.51,776900,22.1317289049495,22.5090247246287,22.1139738075528,22.4202492376454,1750257.92907381,0.0,1.0
2013-11-21,50.32,50.51,49.97,50.01,617300,22.3359125250112,22.4202492376454,22.1805554227903,22.198310520187,1390699.21433552,0.0,1.0
2013-11-22,50.01,50.457,49.855,50.32,836000,22.198310520187,22.3967237335948,22.1295095177749,22.3359125250112,1883402.7914863,0.0,1.0
2013-11-25,50.2,50.44,50.1,50.19,560600,22.2826472328212,22.3891778172012,22.2382594893295,22.278208458472,1262961.24988902,0.0,1.0
2013-11-26,50.27,50.54,49.98,50.25,836100,22.3137186532653,22.4335655606929,22.1849941971395,22.304841104567,1883628.07890156,0.0,1.0
2013-11-27,50.42,50.61,50.07,50.28,456100,22.438004335042,22.5225584965585,22.2822466690907,22.3757012686615,1024893.37539193,0.13,1.0
2013-11-29,49.98,50.612,49.94,50.55,514300,22.2421946978461,22.5234485403639,22.2243938217374,22.4958571823954,1155673.45530382,0.0,1.0
2013-12-02,50.2,50.68,49.74,50.01,683700,22.3400995164441,22.5537100297487,22.1353894411938,22.2555453549277,1536328.87690301,0.0,1.0
2013-12-03,49.72,50.18,49.37,50.09,1017300,22.1264890031394,22.3311990783897,21.9707313371881,22.2911471071451,2285954.90196495,0.0,1.0
2013-12-04,49.63,49.95,49.35,49.62,910700,22.0864370318948,22.2288440407646,21.9618308991338,22.0819868128676,2046416.13016758,0.0,1.0
2013-12-05,49.33,49.774,49.26,49.47,632200,21.9529304610794,22.1505201858862,21.9217789278891,22.0152335274599,1420604.23574387,0.0,1.0
2013-12-06,50.05,50.19,49.59,49.8,652200,22.2733462310364,22.3356492974169,22.0686361557861,22.1620907553569,1465545.84396101,0.0,1.0
2013-12-09,50.36,50.48,49.89,50.04,650100,22.411303020879,22.4647056492051,22.2021427266015,22.2688960120092,1460826.97509821,0.0,1.0
2013-12-10,50.56,50.9,50.11,50.18,978200,22.5003074014226,22.6516148483467,22.3000475451995,22.3311990783897,2198094.05790043,0.0,1.0
2013-12-11,49.87,50.64,49.74,50.5,780700,22.1932422885471,22.53590915364,22.1353894411938,22.4736060872595,1754295.67675615,0.0,1.0
2013-12-12,49.86,50.06,49.6,49.84,598200,22.18879206952,22.2777964500636,22.0730863748133,22.1798916314656,1344203.50177472,0.0,1.0
2013-12-13,49.91,50.25,49.62,49.89,625500,22.2110431646559,22.36235061158,22.0819868128676,22.2021427266015,1405548.79699112,0.0,1.0
2013-12-16,50.55,50.64,49.85,49.98,743400,22.4958571823954,22.53590915364,22.1843418504928,22.2421946978461,1670479.57743118,0.0,1.0
2013-12-17,50.12,50.6,49.68,50.49,715900,22.3044977642266,22.5181082775313,22.1086881270307,22.4691558682323,1608684.86613261,0.0,1.0
2013-12-18,51.18,51.26,50.02,50.2,1206900,22.7762209811077,22.8118227333252,22.2599955739548,22.3400995164441,2712001.34786346,0.0,1.0
2013-12-19,50.75,51.08,50.43,51.02,892100,22.584861562939,22.7317187908359,22.4424545540692,22.7050174766728,2004620.43452563,0.0,1.0
2013-12-20,50.93,51.06,50.5201,50.85,1018700,22.6649655054282,22.7228183527816,22.4825510275041,22.6293637532108,2289100.81454015,0.0,1.0
2013-12-23,50.89,51.1,50.71,51.09,445700,22.6471646293195,22.7406192288903,22.5670606868303,22.7361690098631,1001523.73911902,0.0,1.0
2013-12-24,51.17,51.41,50.89,50.89,249200,22.7717707620805,22.8785760187329,22.6471646293195,22.6471646293195,559972.438385594,0.0,1.0
2013-12-26,51.5,51.62,50.96,51.26,540300,22.9186279899775,22.9720306183036,22.6783161625098,22.8118227333252,1214097.5459861,0.0,1.0
2013-12-27,51.58,51.77,51.39,51.58,379800,22.9542297421949,23.0387839037114,22.8696755806785,22.9542297421949,853441.140043533,0.0,1.0
2013-12-30,51.79,51.82,51.4,51.54,533500,23.0476843417657,23.0610349988473,22.8741257997057,22.9364288660862,1198817.39919227,0.0,1.0
2013-12-31,51.66,51.97,51.38,51.75,710500,22.9898314944124,23.127788284255,22.8652253616513,23.029883465657,1596550.63191398,0.0,1.0
2014-01-02,51.41,51.62,51.125,51.25,617400,22.8785760187329,22.9720306183036,22.7517447764582,22.807372514298,1387347.44566318,0.0,1.0
2014-01-03,51.65,51.88,51.43,51.48,429900,22.9853812753852,23.0877363130103,22.8874764567872,22.9097275519231,966019.868627473,0.0,1.0
2014-01-06,51.46,51.81,51.08,51.65,760000,22.9008271138688,23.0565847798201,22.7317187908359,22.9853812753852,1707781.11225141,0.0,1.0
2014-01-07,52.04,52.12,51.57,51.57,654800,23.1589398174452,23.1945415696627,22.9497795231677,22.9497795231677,1471388.25302924,0.0,1.0
2014-01-08,52.04,52.2,51.8,51.96,589300,23.1589398174452,23.2301433218801,23.0521345607929,23.1233380652278,1324204.4861181,0.0,1.0
2014-01-09,52.16,52.45,51.8,52.21,678800,23.2123424457714,23.3413987975596,23.0521345607929,23.2345935409073,1525318.18288981,0.0,1.0
2014-01-10,51.93,52.33,51.67,52.33,506500,23.1099874081462,23.2879961692334,22.9942817134396,23.2879961692334,1138146.22809913,0.0,1.0
2014-01-13,50.78,51.9,50.71,51.76,873500,22.5982122200205,23.0966367510647,22.5670606868303,23.0343336846842,1962824.73888369,0.0,1.0
2014-01-14,51.21,51.23,50.78,50.78,747400,22.7895716381893,22.7984720762436,22.5982122200205,22.5982122200205,1679467.89907461,0.0,1.0
2014-01-15,50.98,51.43,50.83,51.28,597500,22.6872166005641,22.8874764567872,22.6204633151564,22.8207231713795,1342630.54548713,0.0,1.0
2014-01-16,50.96,50.99,50.66,50.97,510800,22.6783161625098,22.6916668195913,22.5448095916944,22.6827663815369,1147808.67386581,0.0,1.0
2014-01-17,50.53,51.14,50.49,51.13,667700,22.486956744341,22.758420104999,22.4691558682323,22.7539698859718,1500375.5903293,0.0,1.0
2014-01-21,50.56,50.814,50.18,50.73,941000,22.5003074014226,22.6133429647129,22.3311990783897,22.5759611248846,2114502.66661654,0.0,1.0
2014-01-22,50.75,50.81,50.42,50.7,662700,22.584861562939,22.6115628771021,22.438004335042,22.5626104678031,1489140.18827501,0.0,1.0
2014-01-23,50.01,50.78,49.77,50.59,821000,22.2555453549277,22.5982122200205,22.1487400982753,22.5136580585041,1844853.01731369,0.0,1.0
2014-01-24,48.6,49.81,48.58,49.69,831600,21.6280644720953,22.1665409743841,21.6191640340409,22.1131383460579,1868672.06966877,0.0,1.0
2014-01-27,48.53,49.66,48.43,48.71,1211700,21.596912938905,22.0997876889763,21.5524107486332,21.6770168813942,2722787.33383557,0.0,1.0
2014-01-28,48.27,48.715,48.11,48.59,1289300,21.4812072441983,21.6792419909078,21.4100037397634,21.6236142530681,2897160.77371808,0.0,1.0
2014-01-29,49.07,49.44,47.75,47.88,1626600,21.8372247663727,22.0018828703784,21.249795854785,21.3076487021383,3655100.99630019,0.0,1.0
2014-01-30,51.6,52.74,50.71,51.8,2554800,22.9631301802493,23.4704551493478,22.5670606868303,23.0521345607929,5740841.03365776,0.0,1.0
2014-01-31,51.19,51.77,50.755,50.96,1681800,22.7806712001349,23.0387839037114,22.5870866724526,22.6783161625098,3779139.8349795,0.0,1.0
2014-02-03,51.16,52.04,51.11,51.3,2194500,22.7673205430534,23.1589398174452,22.7450694479175,22.8296236094339,4931217.96162593,0.0,1.0
2014-02-04,51.19,51.56,50.22,51.39,2069100,22.7806712001349,22.9453293041406,22.3489999544984,22.8696755806785,4649434.07810446,0.0,1.0
2014-02-05,51.65,51.9525,50.29,50.95,1672100,22.9853812753852,23.1200004009574,22.3801514876887,22.6738659434826,3757343.15499418,0.0,1.0
2014-02-06,52.01,52.02,51.31,51.65,1338700,23.1455891603637,23.1500393793909,22.8340738284611,22.9853812753852,3008166.54601442,0.0,1.0
2014-02-07,52.8,52.87,51.84,51.98,1228500,23.4971564635109,23.5283079967012,23.0699354369016,23.1322385032821,2760538.28473797,0.0,1.0
2014-02-10,53.26,53.3405,52.64,52.68,1121400,23.7018665387612,23.73769080193,23.425952959076,23.4437538351847,2519875.97273517,0.0,1.0
2014-02-11,53.94,54.19,53.04,53.13,949700,24.0044814326094,24.1157369082889,23.6039617201632,23.6440136914078,2134052.26619101,0.0,1.0
2014-02-12,53.85,54.31,53.72,54.04,1363100,23.9644294613648,24.1691395366151,23.9065766140115,24.0489836228812,3062995.30803934,0.0,1.0
2014-02-13,54.48,54.87,53.5001,53.56,1105600,24.2447932600772,24.4183518021372,23.8087162976038,23.8353731095766,2484372.10224362,0.0,1.0
2014-02-14,54.63,54.83,54.29,54.43,1499300,24.3115465454849,24.4005509260285,24.1602390985607,24.2225421649413,3369047.65999807,0.0,1.0
2014-02-18,54.87,55.17,54.55,54.6,1235000,24.4183518021372,24.5518583729526,24.2759447932674,24.2981958884033,2775144.30740854,0.0,1.0
2014-02-19,54.91,55.56,54.67,54.67,880100,24.4361526782459,24.7254169150126,24.3293474215936,24.3293474215936,1977655.46959535,0.0,1.0
2014-02-20,54.75,55.11,54.445,54.89,1030400,24.364949173811,24.5251570587895,24.229217493482,24.4272522401915,2315391.65534717,0.0,1.0
2014-02-21,54.92,55.36,54.66,54.89,2236800,24.4406028972731,24.636412534469,24.3248972025664,24.4272522401915,5026269.46300519,0.0,1.0
2014-02-24,54.88,55.369,54.83,54.92,680700,24.4228020211644,24.6404177315935,24.4005509260285,24.4406028972731,1529587.63567044,0.0,1.0
2014-02-25,54.7,54.975,54.56,54.87,644600,24.3426980786751,24.4650791019226,24.2803950122946,24.4183518021372,1448468.0328385,0.0,1.0
2014-02-26,54.95,55.29,54.78,54.9,597600,24.4539535543546,24.6052610012787,24.3782998308926,24.4317024592187,1342855.25352821,0.0,1.0
2014-02-27,55.3,55.3,54.79,54.86,731200,24.6675640676593,24.6675640676593,24.4400693538346,24.4712941184772,1639211.71499107,0.13,1.0
2014-02-28,55.56,55.84,55.27,55.29,599700,24.7835417649032,24.9084408234737,24.6541820256696,24.663103386996,1344413.65629123,0.0,1.0
2014-03-03,55.24,55.4,54.79,54.94,713500,24.6407999836799,24.7121708742916,24.4400693538346,24.506979563783,1599531.67210904,0.0,1.0
2014-03-04,55.99,56.0,55.53,55.8,1138300,24.9753510334221,24.9798117140853,24.7701597229135,24.8905981008207,2551852.70127782,0.0,1.0
2014-03-05,55.76,56.0,55.62,56.0,632900,24.8727553781678,24.9798117140853,24.8103058488826,24.9798117140853,1418841.7593242,0.0,1.0
2014-03-06,55.95,56.24,55.79,56.02,632800,24.9575083107692,25.0868680500028,24.8861374201575,24.9887330754118,1418617.57829096,0.0,1.0
2014-03-07,56.09,56.33,55.83,56.11,1110300,25.0199578400544,25.1270141759719,24.9039801428104,25.0288792013809,2489082.01197291,0.0,1.0
2014-03-10,55.53,56.19,55.46,55.98,675500,24.7701597229135,25.0645646466867,24.7389349582709,24.9708903527589,1514342.87948095,0.0,1.0
2014-03-11,55.08,55.68,54.94,55.58,1113800,24.5694290930682,24.837069932862,24.506979563783,24.7924631262297,2496928.34813603,0.0,1.0
2014-03-12,54.57,55.005,54.41,54.74,1036200,24.3419343792435,24.535973988094,24.2705634886318,24.4177659505184,2322963.86634813,0.0,1.0
2014-03-13,54.55,55.18,54.27,54.75,1195600,24.3330130179171,24.6140358997005,24.2081139593466,24.4222266311816,2680308.43331965,0.0,1.0
2014-03-14,54.03,54.8599,53.97,54.48,1776700,24.1010576234291,24.4712495116705,24.0742935394497,24.3017882532744,3983024.41742977,0.0,1.0
2014-03-17,54.53,54.61,54.13,54.22,703200,24.3240916565906,24.3597771018964,24.1456644300614,24.1858105560305,1576441.02568617,0.0,1.0
2014-03-18,54.59,54.89,54.45,54.64,693800,24.35085574057,24.4846761604669,24.2884062112848,24.3731591438861,1555368.00856237,0.0,1.0
2014-03-19,53.99,54.83,53.715,54.62,874000,24.0832149007762,24.4579120764875,23.9605461825374,24.3642377825597,1959342.23044612,0.0,1.0
2014-03-20,53.73,54.04,53.59,53.76,956900,23.9672372035322,24.1055183040923,23.904787674247,23.9806192455219,2145188.3069953,0.0,1.0
2014-03-21,54.04,54.31,53.61,54.11,2101700,24.1055183040923,24.2259566819995,23.9137090355735,24.136743068735,4711612.77543319,0.0,1.0
2014-03-24,53.43,54.3025,53.24,54.11,834100,23.8334167836353,24.2226111715021,23.748663851034,24.136743068735,1869893.99818662,0.0,1.0
2014-03-25,53.57,53.9,53.4,53.59,720200,23.8958663129206,24.0430687748071,23.8200347416457,23.904787674247,1614551.80133557,0.0,1.0
2014-03-26,53.31,53.89,53.24,53.74,837500,23.7798886156766,24.0386080941439,23.748663851034,23.9716978841955,1877516.1533165,0.0,1.0
2014-03-27,53.6,53.681,52.9,53.21,770900,23.9092483549103,23.9453798682824,23.5970007084842,23.7352818090443,1728211.58518411,0.0,1.0
2014-03-28,53.97,54.2099,53.5,53.73,526900,24.0742935394497,24.1813052685606,23.864641548278,23.9672372035322,1181209.86409847,0.0,1.0
2014-03-31,54.81,54.9,53.98,54.1,1153200,24.448990715161,24.4891368411301,24.078754220113,24.1322823880717,2585255.67522936,0.0,1.0
2014-04-01,55.06,55.08,54.62,54.97,748000,24.5605077317418,24.5694290930682,24.3642377825597,24.5203616057727,1676874.12857402,0.0,1.0
2014-04-02,55.4,55.5,54.65,54.95,770900,24.7121708742916,24.7567776809239,24.3776198245493,24.5114402444462,1728211.58518411,0.0,1.0
2014-04-03,55.29,55.64,55.09,55.61,621200,24.663103386996,24.8192272102091,24.5738897737314,24.8058451682194,1392612.57843608,0.0,1.0
2014-04-04,55.18,56.29,54.92,55.65,910600,24.6140358997005,25.109171453319,24.4980582024565,24.8236878908723,2041392.48860896,0.0,1.0
2014-04-07,54.4,55.18,54.26,55.01,929500,24.2661028079686,24.6140358997005,24.2036532786834,24.5382043284256,2083762.70388978,0.0,1.0
2014-04-08,54.8,55.02,54.266,54.45,698500,24.4445300344978,24.5426650090888,24.2063296870813,24.2884062112848,1565904.51712427,0.0,1.0
2014-04-09,55.17,55.28,54.62,54.62,631600,24.6095752190373,24.6586427063328,24.3642377825597,24.3642377825597,1415927.40589218,0.0,1.0
2014-04-10,54.75,55.52,54.65,55.26,806700,24.4222266311816,24.7656990422503,24.3776198245493,24.6497213450063,1808468.3950811,0.0,1.0
2014-04-11,53.94,54.84,53.9,54.56,895000,24.0609114974601,24.4623727571507,24.0430687748071,24.3374736985803,2006420.2474248,0.0,1.0
2014-04-14,53.85,54.16,53.6101,53.96,765700,24.020765371491,24.1590464720511,23.9137536423801,24.0698328587865,1716554.17145605,0.0,1.0
2014-04-15,55.32,55.35,53.865,54.03,1230700,24.6764854289857,24.6898674709754,24.0274563924858,24.1010576234291,2758995.97598403,0.0,1.0
2014-04-16,56.04,56.17,55.62,55.63,958400,24.9976544367383,25.0556432853602,24.8103058488826,24.8147665295458,2148551.02249377,0.0,1.0
2014-04-17,56.24,56.45,55.98,56.1,846900,25.0868680500028,25.1805423439307,24.9708903527589,25.0244185207176,1898589.1704403,0.0,1.0
2014-04-21,56.11,56.24,55.88,56.18,657800,25.0288792013809,25.0868680500028,24.9262835461266,25.0601039660235,1474662.83659892,0.0,1.0
2014-04-22,55.61,56.33,53.7,56.19,1545800,24.8058451682194,25.1270141759719,23.9538551615425,25.0645646466867,3465390.41169749,0.0,1.0
2014-04-23,55.47,55.76,55.0,55.47,951500,24.7433956389342,24.8727553781678,24.5337436477624,24.7433956389342,2133082.53120078,0.0,1.0
2014-04-24,55.4,55.825,55.27,55.73,630900,24.7121708742916,24.9017498024788,24.6541820256696,24.8593733361781,1414358.13865956,0.0,1.0
2014-04-25,55.95,55.975,55.23,55.45,958200,24.9575083107692,24.9686600124273,24.6363393030167,24.7344742776077,2148102.66042731,0.0,1.0
2014-04-28,56.19,56.92,55.95,56.16,1429000,25.0645646466867,25.3901943351024,24.9575083107692,25.051182604697,3203546.96488272,0.0,1.0
2014-04-29,56.09,56.55,55.9263,56.41,681600,25.0199578400544,25.225149150563,24.9469364975973,25.1626996212777,1528017.92250809,0.0,1.0
2014-04-30,56.19,56.313,55.84,56.07,1195300,25.0645646466867,25.1194310188444,24.9084408234737,25.0110364787279,2679635.89021996,0.0,1.0
2014-05-01,56.94,58.2,56.7,56.92,1991800,25.3991156964289,25.9611614599958,25.2920593605114,25.3901943351024,4465237.81991142,0.0,1.0
2014-05-02,55.68,57.0,55.54,57.0,2788300,24.837069932862,25.4258797804083,24.7746204035768,25.4258797804083,6250839.74960287,0.0,1.0
2014-05-05,56.49,56.52,55.518,55.58,1918000,25.1983850665836,25.2117671085733,24.7648069061177,24.7924631262297,4299792.21738633,0.0,1.0
2014-05-06,56.82,57.095,56.32,56.41,798200,25.3455875284702,25.468256246709,25.1225534953087,25.1626996212777,1789413.00725639,0.0,1.0
2014-05-07,57.86,57.96,56.77,57.06,1305700,25.809498317446,25.8541051240783,25.323284125154,25.4526438643877,2927131.75090789,0.0,1.0
2014-05-08,58.12,58.27,57.7,57.87,1031300,25.92547601469,25.9923862246384,25.7381274268344,25.8139589981093,2311978.99571977,0.0,1.0
2014-05-09,58.64,58.67,57.86,58.22,1140000,26.1574314091779,26.1708134511676,25.809498317446,25.9700828213223,2555663.77884276,0.0,1.0
2014-05-12,58.99,59.25,58.68,58.79,972500,26.313555232391,26.4295329296349,26.1752741318308,26.2243416191264,2180160.54817946,0.0,1.0
2014-05-13,58.78,59.2,58.58,58.96,1160300,26.2198809384631,26.4072295263188,26.1306673251986,26.3001731904013,2601172.52858883,0.0,1.0
2014-05-14,59.69,59.98,58.865,59.07,1786800,26.625802878817,26.7551626180507,26.2577967241006,26.3492406776968,4005666.70178618,0.0,1.0
2014-05-15,59.45,59.8,59.04,59.62,1093000,26.5187465428995,26.6748703661126,26.3358586357071,26.5945781141744,2450298.69322381,0.0,1.0
2014-05-16,59.84,59.84,59.0,59.35,1901800,26.6927130887655,26.6927130887655,26.3180159130542,26.4741397362672,4263474.89000277,0.0,1.0
2014-05-19,60.39,60.55,59.63,59.65,853400,26.9380505252431,27.0094214158548,26.5990387948377,26.6079601561641,1913160.93760036,0.0,1.0
2014-05-20,60.01,60.5,59.935,60.22,727700,26.7685446600404,26.9871180125386,26.7350895550662,26.8622189539682,1631365.37882796,0.0,1.0
2014-05-21,59.97,60.35,59.66,60.02,918500,26.7507019373875,26.9202078025902,26.6124208368273,26.7730053407036,2059102.79023427,0.0,1.0
2014-05-22,59.93,60.33,59.82,59.97,852600,26.7328592147345,26.9112864412637,26.683791727439,26.7507019373875,1911367.48933451,0.0,1.0
2014-05-23,60.22,60.33,59.9202,60.01,1088400,26.8622189539682,26.9112864412637,26.7284877476846,26.7685446600404,2439986.36569514,0.0,1.0
2014-05-27,60.47,60.65,59.86,60.17,737000,26.9737359705489,27.0540282224871,26.7016344500919,26.839915550652,1652214.21491852,0.0,1.0
2014-05-28,60.1,61.24,60.08,60.7,1112900,26.8086907860094,27.3172083816176,26.799769424683,27.0763316258032,2494910.71883694,0.0,1.0
2014-05-29,60.28,60.37,59.68,60.12,841700,26.9469718865696,26.9872045917751,26.6787538518658,26.8754470773152,1882871.15203797,0.13,1.0
2014-05-30,60.36,60.62,60.04,60.31,787600,26.9827342911967,27.098962106235,26.8396846726881,26.9603827883047,1761850.2071345,0.0,1.0
2014-06-02,60.08,60.68,60.069,60.62,1147100,26.8575658750016,27.1257839097054,26.8526485443654,27.098962106235,2566046.68944132,0.0,1.0
2014-06-03,61.03,61.05,60.01,60.01,1454000,27.2822444299492,27.291185031106,26.8262737709529,26.8262737709529,3252577.70590853,0.0,1.0
2014-06-04,60.52,60.975,60.44,60.91,758800,27.0542591004511,27.2576577767681,27.0184966958239,27.2286008230085,1697425.00910824,0.0,1.0
2014-06-05,61.02,61.05,60.16,60.35,485300,27.2777741293708,27.291185031106,26.8933282796288,26.9782639906183,1085609.32646314,0.0,1.0
2014-06-06,61.09,61.34,60.9,60.98,695700,27.3090662334196,27.4208237478795,27.2241305224301,27.2598929270573,1556271.18982157,0.0,1.0
2014-06-09,61.23,61.42,60.97,61.09,1163100,27.3716504415172,27.4565861525067,27.2554226264789,27.3090662334196,2601838.46612256,0.0,1.0
2014-06-10,61.4,61.657,61.03,61.36,1176700,27.4476455513499,27.5625322762147,27.2822444299492,27.4297643490363,2632261.47630162,0.0,1.0
2014-06-11,60.92,61.27,60.54,61.15,609900,27.2330711235869,27.3895316438307,27.0631997016078,27.33588803689,1364337.78736837,0.0,1.0
2014-06-12,60.58,60.99,60.33,60.88,602000,27.0810809039214,27.2643632276357,26.9693233894615,27.2151899212733,1346665.59763201,0.0,1.0
2014-06-13,60.87,60.9,59.83,59.87,692300,27.2107196206949,27.2241305224301,26.7458083605417,26.7636895628553,1548665.4372768,0.0,1.0
2014-06-16,60.53,61.06,60.37,60.73,665900,27.0587294010294,27.2956553316844,26.9872045917751,27.1481354125974,1489609.00575275,0.0,1.0
2014-06-17,60.82,61.06,60.42,60.55,473000,27.1883681178029,27.2956553316844,27.0095560946671,27.0676700021862,1058094.39813943,0.0,1.0
2014-06-18,60.94,60.99,60.14,60.65,547900,27.2420117247437,27.2643632276357,26.884387678472,27.1123730079702,1225644.65272853,0.0,1.0
2014-06-19,61.23,61.24,60.76,60.76,566800,27.3716504415172,27.3761207420955,27.1615463143326,27.1615463143326,1267923.68893325,0.0,1.0
2014-06-20,61.51,61.61,61.17,61.31,909100,27.4968188577122,27.5415218634962,27.3448286380468,27.4074128461443,2033644.01130773,0.0,1.0
2014-06-23,61.73,61.75,61.1,61.35,772900,27.5951654704369,27.6041060715937,27.313536533998,27.4252940484579,1728966.5123086,0.0,1.0
2014-06-24,61.36,61.98,61.15,61.55,602400,27.4297643490363,27.7069229848968,27.33588803689,27.5147000600258,1347560.39204903,0.0,1.0
2014-06-25,62.22,62.712,61.49,61.67,869400,27.8142101987783,28.0341489872354,27.4878782565554,27.5683436669666,1944835.66541738,0.0,1.0
2014-06-26,62.29,62.33,61.63,62.0,512400,27.8455023028271,27.8633835051407,27.550462464653,27.7158635860536,1146231.64821701,0.0,1.0
2014-06-27,62.99,63.0,62.11,62.16,1503300,28.1584233433148,28.1628936438932,27.765036892416,27.787388395308,3362861.11780763,0.0,1.0
2014-06-30,62.68,63.13,62.3,62.93,918800,28.0198440253845,28.2210075514123,27.8499726034055,28.1316015398444,2055342.77592074,0.0,1.0
2014-07-01,62.99,63.29,62.47,62.86,766500,28.1584233433148,28.2925323606667,27.9259677132382,28.1003094357957,1714649.8016361,0.0,1.0
2014-07-02,62.67,63.36,62.35,62.93,898200,28.0153737248061,28.3238244647154,27.8723241062975,28.1316015398444,2009260.86344363,0.0,1.0
2014-07-03,63.03,63.1,62.6,62.87,523800,28.1763045456284,28.2075966496772,27.9840816207574,28.1047797363741,1171733.2891024,0.0,1.0
2014-07-07,62.86,63.08,62.725,63.0,484700,28.1003094357957,28.1986560485204,28.0399603779873,28.1628936438932,1084267.13483759,0.0,1.0
2014-07-08,63.03,63.14,62.6,62.87,859400,28.1763045456284,28.2254778519907,27.9840816207574,28.1047797363741,1922465.8049916,0.0,1.0
2014-07-09,63.44,63.53,62.81,63.28,540800,28.3595868693426,28.3998195745482,28.0779579329037,28.2880620600883,1209762.05182623,0.0,1.0
2014-07-10,63.34,63.42,62.63,62.76,731000,28.3148838635587,28.3506462681858,27.9974925224926,28.0556064300117,1635236.79712457,0.0,1.0
2014-07-11,63.07,63.36,62.85,63.36,798100,28.194185747942,28.3238244647154,28.0958391352173,28.3238244647154,1785338.56058156,0.0,1.0
2014-07-14,63.73,63.78,63.29,63.35,567200,28.4892255861161,28.5115770890081,28.2925323606667,28.319354164137,1268818.48335029,0.0,1.0
2014-07-15,64.14,64.18,63.67,63.67,995700,28.6725079098303,28.6903891121439,28.4624037826457,28.4624037826457,2227367.00259499,0.0,1.0
2014-07-16,64.19,64.55,63.92,64.17,739500,28.6948594127223,28.8557902335445,28.5741612971056,28.6859188115655,1654251.17848649,0.0,1.0
2014-07-17,63.48,64.21,63.36,63.76,655800,28.3774680716562,28.7038000138791,28.3238244647154,28.5026364878513,1467015.4467227,0.0,1.0
2014-07-18,64.34,64.58,63.5,63.56,727000,28.7619139213982,28.8692011352797,28.386408672813,28.4132304762834,1626288.85295427,0.0,1.0
2014-07-21,64.6,64.76,63.81,64.23,786600,28.8781417364365,28.9496665456909,28.5249879907433,28.7127406150359,1759613.22109192,0.0,1.0
2014-07-22,63.21,64.91,63.01,64.9,1338300,28.2567699560395,29.0167210543668,28.1673639444716,29.0122507537884,2993758.42078225,0.0,1.0
2014-07-23,62.96,63.27,62.55,63.23,792800,28.1450124415796,28.2835917595099,27.9617301178654,28.2657105571963,1773482.5345559,0.0,1.0
2014-07-24,63.83,64.04,63.03,63.12,603000,28.5339285919,28.6278049040464,28.1763045456284,28.2165372508339,1348902.58367458,0.0,1.0
2014-07-25,63.36,63.84,63.19,63.61,525800,28.3238244647154,28.5383988924784,28.2478293548827,28.4355819791753,1176207.26118756,0.0,1.0
2014-07-28,62.91,63.36,62.76,63.3,768700,28.1226609386876,28.3238244647154,28.0556064300117,28.2970026612451,1719571.17092977,0.0,1.0
2014-07-29,62.45,63.16,62.43,62.88,461900,27.9170271120814,28.2344184531475,27.9080865109246,28.1092500369524,1033263.85306682,0.0,1.0
2014-07-30,62.49,62.9101,62.16,62.52,1396500,27.934908314395,28.1227056416934,27.787388395308,27.9483192161302,3123951.00846029,0.0,1.0
2014-07-31,61.26,62.95,60.73,62.31,1398500,27.3850613432523,28.1405421410012,27.1481354125974,27.8544429039839,3128424.98054545,0.0,1.0
2014-08-01,61.68,62.11,61.23,61.23,381069,27.572813967545,27.765036892416,27.3716504415172,27.3716504415172,852446.034259185,0.0,1.0
2014-08-04,61.95,62.1,61.56,61.87,191474,27.6935120831616,27.7605665918376,27.5191703606042,27.6577496785345,428324.665516596,0.0,1.0
2014-08-05,61.41,62.05,61.24,61.79,697500,27.4521158519283,27.7382150889456,27.3761207420955,27.6219872739073,1560297.76469821,0.0,1.0
2014-08-06,62.23,62.38,61.042,61.18,854100,27.8186804993567,27.8857350080327,27.2876087906433,27.3492989386252,1910609.77896594,0.0,1.0
2014-08-07,62.26,62.8,62.1,62.59,764000,27.8320914010919,28.0734876323253,27.7605665918376,27.979611320179,1709057.33652965,0.0,1.0
2014-08-08,62.25,62.34,61.37,61.93,779500,27.8276211005135,27.8678538057191,27.4342346496147,27.6845714820049,1743730.62018961,0.0,1.0
2014-08-11,62.64,62.79,62.35,62.5,548800,28.001962823071,28.0690173317469,27.8723241062975,27.9393786149734,1227657.94016685,0.0,1.0
2014-08-12,62.79,62.86,62.37,62.68,639600,28.0690173317469,28.1003094357957,27.8812647074543,28.0198440253845,1430776.27283294,0.0,1.0
2014-08-13,62.66,63.16,62.43,63.0,571800,28.0109034242277,28.2344184531475,27.9080865109246,28.1628936438932,1279108.61914615,0.0,1.0
2014-08-14,62.94,63.11,62.55,62.67,429400,28.1360718404228,28.2120669502556,27.9617301178654,28.0153737248061,960561.806683028,0.0,1.0
2014-08-15,63.12,63.6,62.7,63.07,942700,28.2165372508339,28.4311116785969,28.0287846265413,28.194185747942,2108806.74233836,0.0,1.0
2014-08-18,63.85,63.89,63.29,63.42,554800,28.5428691930568,28.5607503953704,28.2925323606667,28.3506462681858,1241079.85642232,0.0,1.0
2014-08-19,64.07,64.2,63.86,64.05,543300,28.6412158057815,28.6993297133007,28.5473394936352,28.6322752046248,1215354.51693267,0.0,1.0
2014-08-20,63.24,64.0948,63.22,64.06,709300,28.2701808577747,28.652302151216,28.2612402566179,28.6367455052031,1586694.20000063,0.0,1.0
2014-08-21,63.58,63.89,63.13,63.37,722000,28.4221710774402,28.5607503953704,28.2210075514123,28.3282947652938,1615103.92274137,0.0,1.0
2014-08-22,63.2,63.76,62.93,63.76,775200,28.2522996554611,28.5026364878513,28.1316015398444,28.5026364878513,1734111.58020653,0.0,1.0
2014-08-25,63.1,63.48,62.9,63.46,556300,28.2075966496772,28.3774680716562,28.1181906381092,28.3685274704994,1244435.33548618,0.0,1.0
2014-08-26,63.5,63.62,63.14,63.25,614800,28.386408672813,28.4400522797537,28.2254778519907,28.2746511583531,1375299.018977,0.0,1.0
2014-08-27,63.69,63.96,63.4,63.66,657000,28.4713443838025,28.5920424994192,28.341705667029,28.4579334820673,1469699.8299738,0.0,1.0
2014-08-28,63.67,63.945,63.02,63.27,877300,28.5205176901649,28.6437019584984,28.2293548741038,28.3413405725888,1958509.01469654,0.13,1.0
2014-08-29,64.1,64.39,63.77,63.87,671800,28.7131330915591,28.8430365018017,28.5653119695589,28.6101062489529,1499745.07702398,0.0,1.0
2014-09-02,65.25,65.57,64.415,64.75,1568500,29.2282673045902,29.371608998651,28.8542350716502,29.0042959076201,3501563.19337914,0.0,1.0
2014-09-03,66.06,66.1,65.2,65.45,1123800,29.5911009676816,29.6090186794392,29.2058701648932,29.3178558633782,2508802.49711156,0.0,1.0
2014-09-04,65.86,66.53,65.83,66.27,1038700,29.5015124088936,29.8016340808335,29.4880741250754,29.6851689544091,2318822.88107295,0.0,1.0
2014-09-05,66.33,66.33,65.35,65.76,474900,29.7120455220455,29.7120455220455,29.2730615839842,29.4567181294996,1060180.01946812,0.0,1.0
2014-09-08,65.91,66.39,65.56,66.14,684500,29.5239095485906,29.7389220896819,29.3671295707116,29.6269363911969,1528096.91161494,0.0,1.0
2014-09-09,65.67,65.86,65.36,65.67,444400,29.416403278045,29.5015124088936,29.2775410119236,29.416403278045,992090.96789142,0.0,1.0
2014-09-10,65.9,66.01,65.45,65.66,604000,29.5194301206512,29.5687038279846,29.3178558633782,29.4119238501056,1348386.46401084,0.0,1.0
2014-09-11,66.09,66.13,65.42,65.5,595700,29.6045392514999,29.6224569632575,29.30441757956,29.3402530030752,1329857.31227029,0.0,1.0
2014-09-12,65.71,66.11,65.54,66.0,813300,29.4343209898026,29.6134981073786,29.3581707148328,29.5642244000452,1815633.62778148,0.0,1.0
2014-09-15,65.66,65.98,65.52,65.7,478100,29.4119238501056,29.5552655441664,29.349211858954,29.4298415618632,1067323.78881388,0.0,1.0
2014-09-16,65.64,66.04,65.47,65.61,760100,29.4029649942268,29.5821421118028,29.326814719257,29.3895267104086,1696868.46240834,0.0,1.0
2014-09-17,64.55,65.68,64.19,65.45,1154600,28.9147073488321,29.4208827059844,28.7534479430137,29.3178558633782,2577561.27706443,0.0,1.0
2014-09-18,64.2,64.66,64.0,64.51,886600,28.7579273709531,28.9639810561655,28.6683388121651,28.8967896370745,1979270.59435763,0.0,1.0
2014-09-19,64.38,64.645,64.27,64.4,1404100,28.8385570738623,28.9572619142564,28.7892833665289,28.8475159297411,3134552.04324109,0.0,1.0
2014-09-22,64.44,64.5827,64.24,64.45,884431,28.8654336414987,28.929355078194,28.7758450827107,28.8699130694381,1974428.45819797,0.0,1.0
2014-09-23,63.92,64.73,63.88,64.42,1071008,28.6325033886499,28.9953370517413,28.6145856768923,28.8564747856199,2390948.16233,0.0,1.0
2014-09-24,63.97,64.25,63.628,63.77,609416,28.6549005283469,28.7803245106501,28.5017040928194,28.5653119695589,1360477.29362853,0.0,1.0
2014-09-25,63.51,63.9,63.213,63.48,748802,28.4488468431344,28.6235445327711,28.3158078333342,28.4354085593162,1671646.491762,0.0,1.0
2014-09-26,63.37,63.68,63.14,63.44,532765,28.3861348519828,28.5249971181043,28.2831080093766,28.4174908475586,1189359.46109062,0.0,1.0
2014-09-29,64.19,64.45,62.85,63.12,937283,28.7534479430137,28.8699130694381,28.153204599134,28.2741491534978,2092416.73865476,0.0,1.0
2014-09-30,63.27,64.27,63.19,64.14,1161700,28.3413405725888,28.7892833665289,28.3055051490736,28.7310508033167,2593411.51530032,0.0,1.0
2014-10-01,62.11,63.26,61.951,63.07,1553267,27.8217269316183,28.3368611446494,27.7505040273819,28.2517520138008,3467556.61886544,0.0,1.0
2014-10-02,62.31,62.58,61.76,61.99,1032258,27.9113154904064,28.0322600447702,27.6649469537393,27.7679737963455,2304441.58040877,0.0,1.0
2014-10-03,63.12,63.29,62.35,62.49,791578,28.2741491534978,28.3502994284676,27.929233202164,27.9919451933156,1767140.82849135,0.0,1.0
2014-10-06,63.1,63.65,62.85,63.25,536609,28.265190297619,28.5115588342861,28.153204599134,28.33238171671,1197940.91401721,0.0,1.0
2014-10-07,62.41,63.23,62.37,63.12,686854,27.9561097698004,28.3234228608312,27.9381920580428,28.2741491534978,1533352.0469399,0.0,1.0
2014-10-08,63.84,63.9,62.13,62.51,816756,28.5966679651347,28.6235445327711,27.8306857874971,28.0009040491944,1823348.89867489,0.0,1.0
2014-10-09,63.06,64.35,62.85,63.59,1146878,28.2472725858614,28.8251187900441,28.153204599134,28.4846822666497,2560322.46866196,0.0,1.0
2014-10-10,62.62,63.82,62.59,62.92,1457097,28.0501777565278,28.5877091092559,28.0367394727096,28.1845605947098,3252864.02574636,0.0,1.0
2014-10-13,61.81,63.29,61.79,62.47,1380673,27.6873440934363,28.3502994284676,27.6783852375575,27.9829863374368,3082252.95434642,0.0,1.0
2014-10-14,63.07,63.26,61.89,62.23,1111982,28.2517520138008,28.3368611446494,27.7231795169515,27.8754800668911,2482419.66394653,0.0,1.0
2014-10-15,63.96,64.15,62.19,62.62,2208597,28.6504211004075,28.7355302312561,27.8575623551335,28.0501777565278,4930533.60803799,0.0,1.0
2014-10-16,63.97,64.5699,63.22,63.26,1197389,28.6549005283469,28.9236214104315,28.3189434328918,28.3368611446494,2673084.63535675,0.0,1.0
2014-10-17,65.03,65.28,64.24,64.24,1344493,29.1297198899234,29.2417055884084,28.7758450827107,28.7758450827107,3001483.712181,0.0,1.0
2014-10-20,65.97,66.11,65.046,65.12,1231267,29.550786116227,29.6134981073786,29.1368869746264,29.170034741378,2748714.82844907,0.0,1.0
2014-10-21,67.89,67.91,65.94,66.11,1664138,30.410836280592,30.4197951364708,29.5373478324088,29.6134981073786,3715068.13484449,0.0,1.0
2014-10-22,66.87,68.215,66.83,68.17,1354221,29.9539346307731,30.5564176886225,29.9360169190155,30.5362602628952,3023200.77099209,0.0,1.0
2014-10-23,66.58,67.46,66.2315,67.46,1284932,29.8240312205305,30.2182208791978,29.6679231568424,30.2182208791978,2868518.07280526,0.0,1.0
2014-10-24,66.75,67.06,66.14,66.5,770677,29.9001814955003,30.0390437616217,29.6269363911969,29.7881957970153,1720480.85252398,0.0,1.0
2014-10-27,65.51,66.52,65.09,66.25,1376653,29.3447324310146,29.7971546528941,29.1565964575598,29.6762100985303,3073278.59410582,0.0,1.0
2014-10-28,66.58,66.58,65.83,65.91,1096059,29.8240312205305,29.8240312205305,29.4880741250754,29.5239095485906,2446872.71416764,0.0,1.0
2014-10-29,66.59,67.03,65.71,66.6,2528461,29.8285106484699,30.0256054778035,29.4343209898026,29.8329900764093,5644606.93241608,0.0,1.0
2014-10-30,63.3,64.92,62.9,64.04,2292938,28.354778856407,29.08044618259,28.175601738831,28.6862565239227,5118818.81128492,0.0,1.0
2014-10-31,64.43,64.53,63.4501,63.92,1867244,28.8609542135593,28.9057484929533,28.4220150697774,28.6325033886499,4168487.64007526,0.0,1.0
2014-11-03,63.39,64.53,63.13,64.23,1998162,28.3950937078616,28.9057484929533,28.2786285814372,28.7713656547713,4460752.63857753,0.0,1.0
2014-11-04,63.93,64.39,63.39,63.53,1594324,28.6369828165893,28.8430365018017,28.3950937078616,28.4578056990132,3559213.41199937,0.0,1.0
2014-11-05,64.5,64.56,64.1191,64.23,884994,28.8923102091351,28.9191867767715,28.7216887989233,28.7713656547713,1975685.31511724,0.0,1.0
2014-11-06,64.69,65.05,64.36,64.48,867645,28.9774193399837,29.1386787458022,28.8295982179835,28.8833513532563,1936954.92312365,0.0,1.0
2014-11-07,64.97,65.36,64.795,64.82,819189,29.102843322287,29.2775410119236,29.0244533333474,29.0356519031959,1828780.39580559,0.0,1.0
2014-11-10,65.9,65.91,64.81,64.81,926306,29.5194301206512,29.5239095485906,29.0311724752566,29.0311724752566,2067911.3773709,0.0,1.0
2014-11-11,65.89,66.28,65.56,65.89,671925,29.5149506927118,29.6896483823485,29.3671295707116,29.5149506927118,1500024.13051405,0.0,1.0
2014-11-12,65.55,65.93,65.02,65.84,715005,29.3626501427722,29.5328684044694,29.125240461984,29.4925535530148,1596197.12533124,0.0,1.0
2014-11-13,65.16,66.01,64.92,65.45,1638400,29.1879524531356,29.5687038279846,29.08044618259,29.3178558633782,3657609.90502543,0.0,1.0
2014-11-14,64.24,65.23,64.13,65.1,1117894,28.7758450827107,29.2193084487114,28.7265713753773,29.1610758854992,2495617.7778128,0.0,1.0
2014-11-17,64.41,64.63,64.0,64.0,771069,28.8519953576805,28.9505427723473,28.6683388121651,28.6683388121651,1721355.96426883,0.0,1.0
2014-11-18,64.93,65.38,64.41,64.41,1018515,29.0849256105294,29.2864998678024,28.8519953576805,28.8519953576805,2273761.32349669,0.0,1.0
2014-11-19,64.5,65.0,64.36,65.0,990603,28.8923102091351,29.1162816061052,28.8295982179835,29.1162816061052,2211449.79537836,0.0,1.0
2014-11-20,64.84,64.985,64.09,64.44,1124629,29.0446107590748,29.1095624641961,28.7086536636197,28.8654336414987,2510653.17985769,0.0,1.0
2014-11-21,64.71,65.89,64.54,65.71,1203193,28.9863781958625,29.5149506927118,28.9102279208927,29.4343209898026,2686041.64700761,0.0,1.0
2014-11-24,64.97,65.32,64.81,64.86,852269,29.102843322287,29.259623300166,29.0311724752566,29.0535696149536,1902629.11141731,0.0,1.0
2014-11-25,65.61,65.94,64.81,65.0,876645,29.3895267104086,29.5373478324088,29.0311724752566,29.1162816061052,1957046.77440858,0.0,1.0
2014-11-26,66.29,66.35,65.52,65.77,706603,29.7523603735001,29.7792896482385,29.406768014357,29.5189733257671,1574352.83392575,0.13,1.0
2014-11-28,67.07,67.6,66.6,66.6,643940,30.1024409450996,30.340316205289,29.8914949596486,29.8914949596486,1434736.00292972,0.0,1.0
2014-12-01,67.39,67.86,66.57,67.05,1492822,30.2460637437045,30.4570097291555,29.8780303222794,30.0934645201868,3326094.77492553,0.0,1.0
2014-12-02,67.8,67.9665,67.165,67.48,1283711,30.430080454417,30.5048091918162,30.1450789634354,30.2864576558121,2860183.2298924,0.0,1.0
2014-12-03,69.49,69.78,67.53,67.85,1917874,31.1885883595493,31.318746520785,30.3088987180941,30.452521516699,4273135.50467873,0.0,1.0
2014-12-04,69.81,70.495,69.06,69.49,1976175,31.3322111581542,31.6396537114178,30.9955952239239,31.1885883595493,4403033.5444135,0.0,1.0
2014-12-05,69.44,69.95,69.14,69.68,885645,31.1661472972672,31.3950461325438,31.0315009235751,31.2738643962209,1973268.88734151,0.0,1.0
2014-12-08,68.04,69.43,67.9599,69.36,968112,30.5377975533707,31.1616590848108,30.5018469715949,31.130241597616,2157010.18925412,0.0,1.0
2014-12-09,68.32,68.33,67.32,67.69,975121,30.66346750215,30.6679557146064,30.2146462565097,30.3807101173966,2172626.65141602,0.0,1.0
2014-12-10,67.67,68.94,67.6,68.08,821645,30.3717336924838,30.9417366744471,30.340316205289,30.5557504031963,1830673.14210514,0.0,1.0
2014-12-11,67.29,68.22,67.12,67.72,875179,30.2011816191404,30.618585377586,30.1248820073816,30.3941747547658,1949950.02687833,0.0,1.0
2014-12-12,66.46,67.29,66.38,66.93,867473,29.8286599852589,30.2011816191404,29.7927542856077,30.0396059707099,1932780.60792846,0.0,1.0
2014-12-15,65.47,66.86,65.29,66.82,1148956,29.384326952075,30.0081884835151,29.3035391278597,29.9902356336895,2559941.20412168,0.0,1.0
2014-12-16,64.96,65.95,64.96,65.45,782385,29.1554281167984,29.5997611499823,29.1554281167984,29.3753505271622,1743199.56463671,0.0,1.0
2014-12-17,65.51,65.72,64.54,65.12,1170457,29.4022798019006,29.4965322634851,28.9669231936294,29.2272395161008,2607846.69034554,0.0,1.0
2014-12-18,67.83,67.83,66.17,66.3,975625,30.4435450917862,30.4435450917862,29.6985018240232,29.7568485859565,2173749.59290975,0.0,1.0
2014-12-19,68.61,68.78,68.08,68.28,1112485,30.7936256633857,30.8699252751446,30.5557504031963,30.6455146523244,2478681.68186363,0.0,1.0
2014-12-22,69.2,69.23,68.63,68.63,455273,31.0584301983136,31.0718948356828,30.8026020882985,30.8026020882985,1014374.88626552,0.0,1.0
2014-12-23,69.84,70.23,69.33,69.33,610013,31.3456757955234,31.5207160813231,31.1167769602468,31.1167769602468,1359144.66154481,0.0,1.0
2014-12-24,69.7,69.9404,69.44,69.78,182540,31.2828408211337,31.3907374485857,31.1661472972672,31.318746520785,406709.802116332,0.0,1.0
2014-12-26,69.5,70.12,69.49,69.75,290150,31.1930765720057,31.4713457443027,31.1885883595493,31.3052818834158,646471.179380155,0.0,1.0
2014-12-29,70.15,70.38,69.152,69.4,469561,31.4848103816719,31.5880392681692,31.0368867785228,31.1481944474416,1046209.38638954,0.0,1.0
2014-12-30,69.49,70.35,69.46,70.2,442948,31.1885883595493,31.5745746308,31.17512372218,31.5072514439539,986914.065014926,0.0,1.0
2014-12-31,68.17,69.6,68.14,69.56,480281,30.596144315304,31.2379586965697,30.5826796779348,31.2200058467441,1070094.17371663,0.0,1.0
2015-01-02,68.31,69.02,67.5,68.6,472136,30.6589792896936,30.9776423740983,30.2954340807249,30.7891374509293,1051946.63707679,0.0,1.0
2015-01-05,66.82,68.0,66.51,67.73,897453,29.9902356336895,30.5198447035451,29.851101047541,30.3986629672222,1999577.80233761,0.0,1.0
2015-01-06,65.69,66.71,64.82,65.72,992479,29.4830676261159,29.940865296669,29.0925931424087,29.4965322634851,2211301.29119434,0.0,1.0
2015-01-07,66.27,66.4,65.5,65.85,670565,29.7433839485873,29.8017307105205,29.3977915894442,29.5548790254183,1494058.06100656,0.0,1.0
2015-01-08,67.41,67.95,66.77,66.77,994636,30.2550401686173,30.4974036412631,29.9677945714074,29.9677945714074,2216107.21342051,0.0,1.0
2015-01-09,66.08,67.84,66.02,67.69,943889,29.6581079119156,30.4480333042426,29.6311786371772,30.3807101173966,2103039.92774067,0.0,1.0
2015-01-12,65.79,66.44,65.15,66.18,957805,29.5279497506799,29.8196835603461,29.2407041534701,29.7029900364796,2134045.5900955,0.0,1.0
2015-01-13,65.47,67.29,64.9,66.13,902102,29.384326952075,30.2011816191404,29.12849884206,29.6805489741976,2009936.04639392,0.0,1.0
2015-01-14,65.5,65.54,64.57,64.84,453712,29.3977915894442,29.4157444392698,28.9803878309986,29.1015695673215,1010896.88691687,0.0,1.0
2015-01-15,64.96,65.78,64.92,65.61,411515,29.1554281167984,29.5234615382235,29.1374752669728,29.4471619264646,916879.5015772,0.0,1.0
2015-01-16,64.87,65.43,64.651,65.03,920404,29.1150342046908,29.3663741022494,29.0167423518955,29.1868456039932,2050713.97341448,0.0,1.0
2015-01-20,64.78,65.0,63.83,64.45,1206578,29.0746402925831,29.173380966624,28.6482601092248,28.9265292815218,2688326.39212183,0.0,1.0
2015-01-21,65.36,65.48,64.51,64.51,638329,29.3349566150545,29.3888151645314,28.9534585562602,28.9534585562602,1422234.36657782,0.0,1.0
2015-01-22,66.08,66.3283,65.37,65.85,620795,29.6581079119156,29.7695502272081,29.3394448275109,29.5548790254183,1383167.5885001,0.0,1.0
2015-01-23,63.88,65.86,63.812,65.86,811380,28.6707011715068,29.5593672378747,28.6401813268032,29.5593672378747,1807802.12140434,0.0,1.0
2015-01-26,64.16,64.33,63.53,64.33,735977,28.7963711202861,28.872670732045,28.5136137355327,28.872670732045,1639799.8248722,0.0,1.0
2015-01-27,63.85,64.25,63.0825,63.31,594967,28.6572365341376,28.8367650323937,28.3127662281086,28.4148730614918,1325621.29306315,0.0,1.0
2015-01-28,63.39,64.56,63.38,64.17,676493,28.450778761143,28.9758996185422,28.4462905486866,28.8008593327425,1507265.99190908,0.0,1.0
2015-01-29,63.87,64.08,63.13,63.55,729937,28.6662129590504,28.7604654206349,28.3340852372765,28.5225901604455,1626342.35141552,0.0,1.0
2015-01-30,63.33,64.16,62.705,63.37,1006796,28.4238494864046,28.7963711202861,28.1433362078794,28.4418023362302,2243200.40501542,0.0,1.0
2015-02-02,64.37,64.37,62.84,63.86,714160,28.8906235818706,28.8906235818706,28.2039270760408,28.661724746594,1591190.27215623,0.0,1.0
2015-02-03,65.35,65.58,64.51,64.51,977711,29.3304684025981,29.4336972890954,28.9534585562602,28.9534585562602,2178397.32298105,0.0,1.0
2015-02-04,66.15,66.54,65.18,65.18,1355630,29.6895253991104,29.8645656849102,29.2541687908393,29.2541687908393,3020422.97054324,0.0,1.0
2015-02-05,72.03,73.5,68.74,70.99,5485796,32.3285943234758,32.9883615545671,30.851972425319,31.8618202280098,12222674.5130413,0.0,1.0
2015-02-06,70.61,71.595,69.88,71.07,1993818,31.6912681546665,32.1333570816222,31.363628645349,31.897725927661,4442343.18086983,0.0,1.0
2015-02-09,70.61,70.72,69.76,69.87,1556448,31.6912681546665,31.7406384916869,31.3097700958722,31.3591404328926,3467857.22627566,0.0,1.0
2015-02-10,71.9,72.07,70.84,70.96,1769357,32.2702475615425,32.3465471733014,31.7944970411638,31.8483555906406,3942230.93756518,0.0,1.0
2015-02-11,72.4,72.65,71.66,72.06,1677743,32.4946581843627,32.6068634957728,32.1625304625889,32.342058960845,3738109.58437636,0.0,1.0
2015-02-12,74.04,74.13,72.46,72.59,1768754,33.2307250272129,33.2711189393206,32.5215874591011,32.5799342210344,3940887.41827803,0.0,1.0
2015-02-13,74.93,75.0,73.67,73.95,1761632,33.6301759358329,33.6615934230277,33.064661166326,33.1903311151053,3925019.18550343,0.0,1.0
2015-02-17,74.39,74.68,72.68,74.17,1399118,33.3878124631871,33.5179706244228,32.620328133142,33.2890717891462,3117316.77943134,0.0,1.0
2015-02-18,77.16,77.2,73.75,74.4,2712326,34.6310473136109,34.6490001634365,33.1005668659772,33.3923006756435,6043221.05146807,0.0,1.0
2015-02-19,73.85,76.52,73.73,76.08,4787394,33.1454489905413,34.3438017164011,33.0915904410644,34.1463203683193,10666593.9870325,0.0,1.0
2015-02-20,73.19,73.4,72.0,73.28,3283701,32.8492269684186,32.9434794300031,32.3151296861066,32.8896208805263,7316277.98794347,0.0,1.0
2015-02-23,73.75,73.82,72.08,72.64,1660725,33.1005668659772,33.1319843531721,32.3510353857578,32.6023752833164,3700192.48449461,0.0,1.0
2015-02-24,72.56,73.58,72.15,73.58,2040318,32.5664695836652,33.0242672542184,32.3824528729526,33.0242672542184,4545947.90201813,0.0,1.0
2015-02-25,72.16,72.75,71.89,72.5,1215438,32.386941085409,32.6517456203369,32.2657593490861,32.5395403089268,2708066.99060299,0.0,1.0
2015-02-26,72.42,72.78,71.88,72.57,937091,32.5619813712088,32.7238470615379,32.3191828357151,32.6294254088459,2084152.35689574,0.13,1.0
2015-02-27,71.71,72.55,71.7,72.19,1162238,32.2427462597263,32.6204328704943,32.2382499905505,32.4585671801652,2584894.17460396,0.0,1.0
2015-03-02,72.66,72.68,71.72,71.89,1336208,32.6698918314282,32.6788843697798,32.2472425289022,32.3236791048909,2971814.95980961,0.0,1.0
2015-03-03,72.3,72.57,71.91,72.26,899810,32.5080261410991,32.6294254088459,32.3326716432425,32.4900410643958,2001236.94738116,0.0,1.0
2015-03-04,71.3,72.18,71.1,71.9,1039155,32.0583992235182,32.4540709109894,31.968473840002,32.3281753740667,2311149.4427222,0.0,1.0
2015-03-05,70.99,71.715,70.5,71.57,957761,31.9190148790681,32.2449943943143,31.6986976894535,32.179798491265,2130123.80387051,0.0,1.0
2015-03-06,70.82,70.88,70.33,70.6,1053875,31.8425783030793,31.8695559181342,31.6222611134647,31.7436603812115,2343887.696204,0.0,1.0
2015-03-09,70.34,70.77,70.06,70.71,1307533,31.6267573826405,31.8200969572003,31.5008618457179,31.7931193421454,2908039.86343798,0.0,1.0
2015-03-10,70.02,70.34,69.51,69.89,902019,31.4828767690146,31.6267573826405,31.2535670410484,31.4244252697291,2006149.90946956,0.0,1.0
2015-03-11,68.97,70.33,68.96,70.2,1835090,31.0107685055547,31.6222611134647,31.0062722363789,31.5638096141792,4081361.52050954,0.0,1.0
2015-03-12,69.94,70.13,68.58,68.58,862358,31.4469066156081,31.5323357299485,30.8354140076981,30.8354140076981,1917941.22255779,0.0,1.0
2015-03-13,69.17,70.12,68.83,69.8,870525,31.1006938890709,31.5278394607727,30.9478207370934,31.3839588471468,1936105.17066823,0.0,1.0
2015-03-16,70.41,70.44,69.24,69.36,1051899,31.6582312668712,31.6717200743986,31.1321677733015,31.1861230034112,2339492.94152465,0.0,1.0
2015-03-17,69.73,70.4,69.35,70.0,508584,31.3524849629162,31.6537349976954,31.1816267342354,31.473884230663,1131124.45032495,0.0,1.0
2015-03-18,70.95,71.135,69.31,69.53,1155743,31.9010298023649,31.9842107821173,31.1636416575322,31.2625595794,2570448.86506834,0.0,1.0
2015-03-19,70.57,70.67,69.915,70.39,932338,31.7301715736841,31.7751342654422,31.4356659426686,31.6492387285196,2073581.37056429,0.0,1.0
2015-03-20,71.2,71.32,70.17,70.99,838291,32.0134365317601,32.0673917618698,31.5503208066518,31.9190148790681,1864414.62292828,0.0,1.0
2015-03-23,71.75,72.19,70.675,71.19,1096732,32.2607313364296,32.4585671801652,31.7773824000301,32.0089402625843,2439204.49847771,0.0,1.0
2015-03-24,71.51,71.96,70.855,71.55,1348433,32.1528208762102,32.3551529891216,31.8583152451947,32.1708059529134,2999004.16828888,0.0,1.0
2015-03-25,70.14,71.49,70.06,71.46,1014760,31.5368319991243,32.1438283378585,31.5008618457179,32.1303395303311,2256893.34940099,0.0,1.0
2015-03-26,69.75,70.0,68.95,70.0,1015123,31.3614775012678,31.473884230663,31.0017759672031,31.473884230663,2257700.68540737,0.0,1.0
2015-03-27,69.33,69.92,69.16,69.89,945797,31.1726341958838,31.4379140772565,31.096197619895,31.4244252697291,2103515.07665202,0.0,1.0
2015-03-30,70.9,70.99,69.67,70.0,538848,31.8785484564858,31.9190148790681,31.3255073478613,31.473884230663,1198433.58778236,0.0,1.0
2015-03-31,70.64,71.08,70.34,70.53,805384,31.7616454579148,31.9594813016504,31.6267573826405,31.7121864969809,1791227.27868064,0.0,1.0
2015-04-01,70.3,70.818,69.81,70.8,841670,31.6087723059373,31.8416790492442,31.3884551163226,31.8335857647277,1871929.74239261,0.0,1.0
2015-04-02,70.38,70.87,70.06,70.31,552784,31.6447424593437,31.8650596489584,31.5008618457179,31.6132685751131,1229428.17341566,0.0,1.0
2015-04-06,72.14,72.34,69.8433,69.86,1228526,32.4360858342861,32.5260112178023,31.4034276926781,31.4109364622017,2732323.07044641,0.0,1.0
2015-04-07,71.31,72.162,70.993,72.06,1076268,32.062895492694,32.4459776264729,31.9203637598208,32.4001156808797,2393691.2091264,0.0,1.0
2015-04-08,72.57,72.58,71.04,71.39,717811,32.6294254088459,32.6339216780217,31.9414962249471,32.0988656461005,1596459.13519145,0.0,1.0
2015-04-09,72.1,72.88,71.62,72.57,783400,32.4181007575829,32.768809753296,32.2022798371441,32.6294254088459,1742333.40880675,0.0,1.0
2015-04-10,72.42,72.44,71.11,71.59,1109826,32.5619813712088,32.5709739095604,31.9729701091778,32.1887910296166,2468326.4204268,0.0,1.0
2015-04-13,72.56,72.69,71.9,72.27,949600,32.6249291396701,32.6833806389556,32.3281753740667,32.4945373335716,2111973.20015686,0.0,1.0
2015-04-14,72.91,72.92,72.0,72.5,890575,32.7822985608234,32.7867948299992,32.3731380658248,32.5979515246153,1980697.69664038,0.0,1.0
2015-04-15,72.52,73.28,72.48,73.17,1267785,32.6069440629669,32.9486605203284,32.5889589862636,32.8992015593945,2819637.68277261,0.0,1.0
2015-04-16,71.75,72.33,71.64,72.13,929250,32.2607313364296,32.5215149486265,32.2112723754957,32.4315895651103,2066713.45434474,0.0,1.0
2015-04-17,71.8,72.335,70.78,71.35,1311323,32.2832126823086,32.5237630832144,31.8245932263761,32.0808805693972,2916469.07408309,0.0,1.0
2015-04-20,72.11,72.45,71.82,71.82,640194,32.4225970267587,32.5754701787362,32.2922052206602,32.2922052206602,1423833.79412513,0.0,1.0
2015-04-21,72.06,72.3,71.75,72.11,861350,32.4001156808797,32.5080261410991,32.2607313364296,32.4225970267587,1915699.36389544,0.0,1.0
2015-04-22,71.98,72.11,71.62,72.08,986142,32.3641455274732,32.4225970267587,32.2022798371441,32.4091082192313,2193245.02479896,0.0,1.0
2015-04-23,72.47,72.61,71.8,71.88,529899,32.5844627170878,32.6474104855492,32.2832126823086,32.3191828357151,1178530.41995569,0.0,1.0
2015-04-24,74.56,74.69,72.66,72.83,1156007,33.5241829748319,33.5826344741174,32.6698918314282,32.746328407417,2571036.01852752,0.0,1.0
2015-04-27,74.61,74.92,74.35,74.9,1462979,33.546664320711,33.686048665161,33.4297613221399,33.6770561268094,3253762.04759086,0.0,1.0
2015-04-28,74.44,74.86,73.965,74.41,1555572,33.4702277447222,33.6590710501062,33.2566549588713,33.4567389371948,3459695.0030691,0.0,1.0
2015-04-29,73.84,74.39,73.66,73.95,1069368,33.2004515941737,33.4477463988432,33.1195187490091,33.2499105551076,2378345.15280681,0.0,1.0
2015-04-30,73.41,73.76,71.19,72.71,2059118,33.0071120196139,33.1644814407672,32.0089402625843,32.6923731773072,4579614.60821461,0.0,1.0
2015-05-01,74.44,74.575,72.72,73.59,2829952,33.4702277447222,33.5309273785956,32.6968694464831,33.0880448647784,6294000.40199065,0.0,1.0
2015-05-04,74.91,75.24,74.5,74.72,1483042,33.6815523959852,33.8299292787869,33.4972053597771,33.5961232816449,3298383.48642274,0.0,1.0
2015-05-05,73.0,74.86,73.0,74.86,1217668,32.8227649834057,33.6590710501062,32.8227649834057,33.6590710501062,2708174.16037132,0.0,1.0
2015-05-06,72.21,73.3,71.74,73.1,1127298,32.4675597185168,32.95765305868,32.2562350672538,32.8677276751638,2507185.30390736,0.0,1.0
2015-05-07,71.65,72.25,71.29,71.95,1461277,32.2157686446715,32.48554479522,32.0539029543424,32.3506567199458,3249976.68703204,0.0,1.0
2015-05-08,72.3,72.33,71.74,72.22,2128420,32.5080261410991,32.5215149486265,32.2562350672538,32.4720559876926,4733746.83938276,0.0,1.0
2015-05-11,71.94,72.335,71.69,72.27,872440,32.34616045077,32.5237630832144,32.2337537213747,32.4945373335716,1940364.25731345,0.0,1.0
2015-05-12,71.16,71.79,70.81,71.46,1152447,31.9954514550568,32.2787164131328,31.8380820339035,32.1303395303311,2563118.34309307,0.0,1.0
2015-05-13,71.51,72.05,71.22,71.48,1154541,32.1528208762102,32.3956194117038,32.0224290701117,32.1393320686827,2567775.53757614,0.0,1.0
2015-05-14,71.97,72.27,71.22,71.96,861673,32.3596492582974,32.4945373335716,32.0224290701117,32.3551529891216,1916417.73725649,0.0,1.0
2015-05-15,73.01,73.23,72.18,72.18,1582145,32.8272612525815,32.9261791744493,32.4540709109894,32.4540709109894,3518795.11242858,0.0,1.0
2015-05-18,73.68,73.79,72.61,72.88,1417234,33.1285112873607,33.1779702482946,32.6474104855492,32.768809753296,3152022.14232426,0.0,1.0
2015-05-19,73.21,73.97,73.08,73.82,584495,32.9171866360977,33.2589030934592,32.8587351368122,33.191459055822,1299955.53456791,0.0,1.0
2015-05-20,72.94,73.67,72.79,73.44,784652,32.7957873683509,33.1240150181849,32.7283433307137,33.0206008271413,1745117.9396056,0.0,1.0
2015-05-21,72.51,73.1,72.24,73.01,821324,32.6024477937911,32.8677276751638,32.4810485260442,32.8272612525815,1826678.89284502,0.0,1.0
2015-05-22,72.87,73.04,72.14,72.4,922113,32.7643134841202,32.8407500601089,32.4360858342861,32.5529888328572,2050840.29435156,0.0,1.0
2015-05-26,71.67,72.6,71.49,72.38,1033062,32.2247611830231,32.6429142163733,32.1438283378585,32.5439962945055,2297598.20777217,0.0,1.0
2015-05-27,72.31,72.42,71.63,71.77,803149,32.5125224102749,32.5619813712088,32.2067761063199,32.2697238747812,1786256.49087277,0.0,1.0
2015-05-28,71.86,72.215,71.47,72.14,928348,32.368641796649,32.5285481122322,32.1929700696702,32.4947650878132,2060978.88503021,0.13,1.0
2015-05-29,70.99,71.88,70.96,71.68,1357186,31.9767587133887,32.3776506031607,31.9632455036211,32.2875625380434,3013020.64426122,0.0,1.0
2015-06-01,71.43,71.71,70.8,71.16,951565,32.1749524566468,32.301075747811,31.8911750515273,32.0533335687384,2112521.78357014,0.0,1.0
2015-06-02,70.99,71.36,70.755,71.36,833082,31.9767587133887,32.1434216338557,31.8709052368759,32.1434216338557,1849483.61120909,0.0,1.0
2015-06-03,71.44,71.66,70.75,71.17,1014273,32.1794568599027,32.2785537315317,31.8686530352479,32.0578379719943,2251736.67273075,0.0,1.0
2015-06-04,70.45,71.175,70.22,70.7,1287765,31.733520937572,32.0600901736222,31.6299196626871,31.8461310189686,2858902.56011854,0.0,1.0
2015-06-05,70.88,71.05,69.765,70.14,777187,31.9272102775742,32.0037851329239,31.4249693145452,31.5938844366401,1725393.9220206,0.0,1.0
2015-06-08,71.62,71.82,70.82,70.97,1760902,32.2605361185082,32.3506241836255,31.900183858039,31.967749906877,3909290.30989185,0.0,1.0
2015-06-09,71.3,71.6,71.21,71.45,1309578,32.1163952143205,32.2515273119965,32.0758555850177,32.1839612631585,2907328.50859818,0.0,1.0
2015-06-10,71.78,72.02,71.31,71.42,939721,32.3326065706021,32.4407122487428,32.1208996175764,32.1704480533909,2086227.51254861,0.0,1.0
2015-06-11,72.76,72.925,72.01,72.01,826566,32.7740380896769,32.8483607433987,32.436207845487,32.436207845487,1835017.76605743,0.0,1.0
2015-06-12,72.1,72.78,71.35,72.55,1371716,32.4767474747898,32.7830468961886,32.1389172305999,32.6794456213037,3045277.96931549,0.0,1.0
2015-06-15,71.54,71.93,70.9701,71.48,893511,32.2245008924613,32.4001726194401,31.9677949509095,32.1974744729261,1983639.00664646,0.0,1.0
2015-06-16,71.29,71.59,71.17,71.3,641459,32.1118908110647,32.2470229087406,32.0578379719943,32.1163952143205,1424070.98912541,0.0,1.0
2015-06-17,71.47,71.67,70.76,71.6,851510,32.1929700696702,32.2830581347876,31.8731574385038,32.2515273119965,1890394.69077553,0.0,1.0
2015-06-18,72.09,72.28,71.18,71.82,527003,32.4722430715339,32.5578267333953,32.0623423752502,32.3506241836255,1169972.95771368,0.0,1.0
2015-06-19,72.39,73.08,71.89,71.98,719534,32.6073751692099,32.9181789938646,32.3821550064166,32.4226946357194,1597401.38510702,0.0,1.0
2015-06-22,72.47,72.67,71.92,72.57,539501,32.6434103952568,32.7334984603741,32.3956682161842,32.6884544278154,1197719.14137014,0.0,1.0
2015-06-23,72.47,72.91,72.2,72.57,582017,32.6434103952568,32.8416041385149,32.5217915073484,32.6884544278154,1292106.78293983,0.0,1.0
2015-06-24,72.24,72.54,72.022,72.3,1194992,32.5398091203719,32.6749412180478,32.441613129394,32.5668355399071,2652941.87069937,0.0,1.0
2015-06-25,72.55,72.66,71.99,72.57,740272,32.6794456213037,32.7289940571182,32.4271990389752,32.6884544278154,1643440.77994361,0.0,1.0
2015-06-26,72.6,72.8,71.21,72.54,2120841,32.701967637583,32.7920557027004,32.0758555850177,32.6749412180478,4708372.85102824,0.0,1.0
2015-06-29,71.12,72.51,70.99,72.06,818045,32.035315955715,32.6614280082803,31.9767587133887,32.4587298617663,1816100.72085526,0.0,1.0
2015-06-30,70.15,71.83,70.12,71.39,784770,31.598388839896,32.3551285868814,31.5848756301284,32.1569348436233,1742228.56041609,0.0,1.0
2015-07-01,71.64,72.08,70.89,71.02,703222,32.26954492502,32.467738668278,31.9317146808301,31.9902719231563,1561187.93113004,0.0,1.0
2015-07-02,71.65,72.16,71.14,72.07,568772,32.2740493282758,32.503773894325,32.0443247622267,32.4632342650222,1262702.2220077,0.0,1.0
2015-07-06,71.25,71.77,70.72,70.96,732700,32.0938731980412,32.3281021673462,31.8551398254803,31.9632455036211,1626630.56209701,0.0,1.0
2015-07-07,71.48,71.91,70.49,70.77,794104,32.1974744729261,32.3911638129283,31.7515385505954,31.8776618417597,1762950.50618737,0.0,1.0
2015-07-08,69.63,71.45,69.6,71.07,1444522,31.364159870591,32.1839612631585,31.3506466608234,32.0127939394356,3206910.92237137,0.0,1.0
2015-07-09,69.67,70.51,69.54,70.19,1370981,31.3821774836145,31.7605473571072,31.3236202412882,31.6164064529195,3043646.23263863,0.0,1.0
2015-07-10,70.15,70.73,70.11,70.62,793181,31.598388839896,31.8596442287362,31.5803712268725,31.8100957929217,1760901.40012921,0.0,1.0
2015-07-13,70.5,70.71,70.12,70.52,1112715,31.7560429538513,31.8506354222245,31.5848756301284,31.765051760363,2470282.82503586,0.0,1.0
2015-07-14,70.63,70.84,70.156,70.58,883538,31.8146001961776,31.9091926645507,31.6010914818495,31.7920781798982,1961498.44898876,0.0,1.0
2015-07-15,71.58,71.835,70.18,70.68,842976,32.2425185054848,32.3573807885093,31.6119020496636,31.8371222124569,1871448.78492465,0.0,1.0
2015-07-16,72.06,72.16,71.66,71.89,529463,32.4587298617663,32.503773894325,32.2785537315317,32.3821550064166,1175434.28046891,0.0,1.0
2015-07-17,71.51,72.28,71.295,72.03,666058,32.2109876826937,32.5578267333953,32.1141430126926,32.4452166519987,1478681.99662783,0.0,1.0
2015-07-20,70.11,71.67,70.03,71.27,901691,31.5803712268725,32.2830581347876,31.5443360008256,32.1028820045529,2001799.01483256,0.0,1.0
2015-07-21,68.75,69.8,68.64,69.78,790874,30.9677723840748,31.4407347259407,30.9182239482603,31.431725919429,1755779.74500875,0.0,1.0
2015-07-22,68.45,69.58,68.28,68.73,861500,30.8326402863989,31.3416378543117,30.7560654310492,30.9587635775631,1912572.98928153,0.0,1.0
2015-07-23,67.47,68.68,67.37,68.68,719893,30.3912087673241,30.9362415612838,30.3461647347654,30.9362415612838,1598198.3830213,0.0,1.0
2015-07-24,67.01,68.16,66.75,67.35,926195,30.1840062175543,30.7020125919788,30.0668917329018,30.3371559282537,2056199.11759443,0.0,1.0
2015-07-27,66.64,66.97,66.215,66.91,659957,30.0173432970872,30.1659886045308,29.825906158713,30.1389621849956,1465137.47218488,0.0,1.0
2015-07-28,67.65,67.95,66.77,67.13,659848,30.4722880259297,30.6074201236056,30.0759005394135,30.2380590566246,1464895.48674572,0.0,1.0
2015-07-29,68.74,68.91,67.36,67.71,745231,30.963267980819,31.0398428361687,30.3416603315096,30.4993144454648,1654450.00740019,0.0,1.0
2015-07-30,69.54,69.8,67.19,68.43,1382202,31.3236202412882,31.4407347259407,30.2650854761598,30.8236314798872,3068557.41257215,0.0,1.0
2015-07-31,67.84,70.19,67.775,69.74,1351430,30.5578716877911,31.6164064529195,30.528593066628,31.4137083064055,3000242.03703394,0.0,1.0
2015-08-03,67.3,68.97,67.07,67.33,1596901,30.3146339119744,31.0668692557039,30.2110326370895,30.328147121742,3545199.90615979,0.0,1.0
2015-08-04,67.79,68.06,67.2,67.3,930728,30.5353496715118,30.6569685594201,30.2695898794157,30.3146339119744,2066262.6037934,0.0,1.0
2015-08-05,68.26,68.59,67.4303,68.51,2200152,30.7470566245374,30.895701931981,30.3733262863983,30.8596667059341,4884447.22868687,0.0,1.0
2015-08-06,69.32,69.61,68.27,68.32,1365212,31.2245233696592,31.3551510640793,30.7515610277933,30.7740830440726,3030838.76476264,0.0,1.0
2015-08-07,69.32,69.45,68.61,69.29,1188684,31.2245233696592,31.2830806119854,30.9047107384927,31.2110101598916,2638937.79592701,0.0,1.0
2015-08-10,70.86,70.92,69.37,69.67,1051202,31.9182014710625,31.9452278905976,31.2470453859385,31.3821774836145,2333720.89550635,0.0,1.0
2015-08-11,70.15,70.61,69.92,70.05,551339,31.598388839896,31.8055913896658,31.4947875650111,31.5533448073374,1224000.09209227,0.0,1.0
2015-08-12,69.69,69.93,68.93,69.72,709513,31.3911862901262,31.499291968267,31.0488516426804,31.4046994998938,1575154.2650541,0.0,1.0
2015-08-13,70.36,73.36,69.43,73.36,648620,31.6929813082692,33.0443022850288,31.2740718054737,33.0443022850288,1439968.7664629,0.0,1.0
2015-08-14,71.71,71.91,70.26,70.36,729310,32.301075747811,32.3911638129283,31.6479372757105,31.6929813082692,1619104.59293431,0.0,1.0
2015-08-17,71.66,71.67,70.56,71.3,515958,32.2785537315317,32.2830581347876,31.7830693733865,32.1163952143205,1145452.50656264,0.0,1.0
2015-08-18,71.61,71.8,71.09,71.09,413307,32.2560317152524,32.3416153771138,32.0218027459474,32.0218027459474,917562.164226326,0.0,1.0
2015-08-19,70.65,71.21,70.03,71.12,562542,31.8236090026893,32.0758555850177,31.5443360008256,32.035315955715,1248871.31112758,0.0,1.0
2015-08-20,68.92,70.08,68.84,70.08,796102,31.0443472394246,31.566858017105,31.0083120133776,31.566858017105,1767386.16588857,0.0,1.0
2015-08-21,67.16,68.5,67.125,68.08,1219832,30.2515722663922,30.8551623026782,30.2358068549967,30.6659773659319,2708087.91022782,0.0,1.0
2015-08-24,64.8,66.156,57.95,61.1,1961251,29.188533098008,29.7993301795034,26.1030168677402,27.5219038933378,4354075.0874073,0.0,1.0
2015-08-25,63.59,66.3,63.59,66.3,1395705,28.6435003040483,29.8641935863878,28.6435003040483,29.8641935863878,3098534.74637861,0.0,1.0
2015-08-26,63.85,65.18,63.03,65.0,2096294,28.7606147887008,29.3597004217309,28.3912537217198,29.2786211631253,4653877.28612064,0.0,1.0
2015-08-27,65.88,66.2,64.19,64.53,2358297,29.6750086496415,29.8191495538292,28.9137644994002,29.0669142100996,5235537.02020157,0.0,1.0
2015-08-28,66.52,66.55,65.07,65.49,1065983,30.0218477003431,30.0353873189692,29.3674328000801,29.5569874608459,2361919.55497761,0.13,1.0
2015-08-31,65.91,66.41,65.64,66.21,863142,29.7465421216118,29.9722024320473,29.6246855539766,29.8819383078731,1912480.75112125,0.0,1.0
2015-09-01,64.39,65.28,64.11,64.31,1389216,29.0605347778877,29.462210130463,28.9341650040438,29.0244291282181,3078113.28744247,0.0,1.0
2015-09-02,64.9,65.28,63.87,65.02,941660,29.290708294532,29.462210130463,28.8258480550348,29.3448667690365,2086454.63214724,0.0,1.0
2015-09-03,66.21,66.47,64.92,65.33,1174659,29.8819383078731,29.9992816692996,29.2997347069494,29.4847761615065,2602715.11133896,0.0,1.0
2015-09-04,64.01,65.54,63.76,65.32,1487803,28.8890329419567,29.5795534918895,28.776202786739,29.4802629552978,3296554.44754218,0.0,1.0
2015-09-08,66.88,66.94,64.68,65.06,1117373,30.1843231238567,30.211402361109,29.1914177579404,29.3629195938714,2475785.39142181,0.0,1.0
2015-09-09,66.8,67.9,66.68,67.45,944586,30.148217474187,30.6446701571452,30.0940589996825,30.4415758777532,2092937.82804987,0.0,1.0
2015-09-10,66.85,67.77,66.58,66.87,1068640,30.1707835052306,30.5859984764319,30.0489269375954,30.179809917648,2367806.72227537,0.0,1.0
2015-09-11,66.61,66.84,65.97,66.37,771526,30.0624665562215,30.1662702990218,29.773621358864,29.9541496072125,1709485.37319418,0.0,1.0
2015-09-14,65.86,66.52,65.73,66.52,732094,29.7239760905682,30.0218477003431,29.665304409855,30.0218477003431,1622115.11316952,0.0,1.0
2015-09-15,67.31,67.4,65.62,66.04,699163,30.3783909908312,30.4190098467096,29.6156591415592,29.805213802325,1549149.24704879,0.0,1.0
2015-09-16,67.83,68.035,66.7,67.12,720041,30.6130777136842,30.7055984409628,30.1030854120999,30.2926400728657,1595409.04337652,0.0,1.0
2015-09-17,67.2,68.23,67.09,67.75,603957,30.3287457225354,30.7936059620326,30.2791004542396,30.5769720640145,1338199.43532459,0.0,1.0
2015-09-18,66.96,67.38,66.11,66.57,1572238,30.2204287735264,30.4099834342922,29.836806245786,30.0444137313867,3483638.74215525,0.0,1.0
2015-09-21,67.05,68.21,66.69,67.34,979141,30.2610476294048,30.7845795496152,30.0985722058912,30.3919306094574,2169502.02299692,0.0,1.0
2015-09-22,64.88,66.5,64.8,66.16,1499342,29.2816818821146,30.0128212879257,29.2455762324449,29.8593722768295,3322121.63739875,0.0,1.0
2015-09-23,63.37,65.04,63.1,65.04,969370,28.6001877445993,29.3538931814539,28.4783311769641,29.3538931814539,2147852.22560645,0.0,1.0
2015-09-24,62.78,63.33,62.19,63.01,1343661,28.3339085782853,28.5821349197644,28.0676294119714,28.4377123210857,2977176.17556826,0.0,1.0
2015-09-25,62.96,63.35,62.17,63.31,1537922,28.4151462900421,28.5911613321818,28.058602999554,28.573108507347,3407604.10422144,0.0,1.0
2015-09-28,60.75,62.66,60.56,62.66,1116104,27.4177277179171,28.2797501037808,27.3319767999516,28.2797501037808,2472973.64309631,0.0,1.0
2015-09-29,60.5,61.14,60.3,60.7,999117,27.3048975626993,27.5937427600568,27.2146334385251,27.3951616868735,2213763.24013663,0.0,1.0
2015-09-30,62.2,62.32,61.2,61.2,1037575,28.0721426181801,28.1263010926846,27.6208219973091,27.6208219973091,2298975.38915339,0.0,1.0
2015-10-01,63.14,63.4,62.04,62.41,1122626,28.4963840017989,28.6137273632254,27.9999313188407,28.166919948563,2487424.56711439,0.0,1.0
2015-10-02,64.06,64.09,62.03,62.39,906921,28.9115989730003,28.9251385916264,27.995418112632,28.1578935361456,2009482.74477159,0.0,1.0
2015-10-05,64.7,64.98,64.065,64.56,834161,29.2004441703578,29.3268139442017,28.9138555761046,29.1372592834358,1848266.97789709,0.0,1.0
2015-10-06,63.41,64.99,63.3,64.95,972794,28.6182405694341,29.3313271504104,28.5685953011383,29.3132743255755,2155438.84992996,0.0,1.0
2015-10-07,64.56,64.73,63.07,63.07,986742,29.1372592834358,29.2139837889839,28.4647915583379,28.4647915583379,2186343.70859359,0.0,1.0
2015-10-08,66.1,66.28,64.03,64.38,654679,29.8322930395773,29.9135307513341,28.8980593543742,29.056021571679,1450585.1709954,0.0,1.0
2015-10-09,66.54,67.2,65.97,67.18,699614,30.0308741127605,30.3287457225354,29.773621358864,30.319719310118,1550148.53664281,0.0,1.0
2015-10-12,66.78,67.07,65.93,66.38,559102,30.1391910617696,30.2700740418222,29.7555685340292,29.9586628134212,1238813.32725484,0.0,1.0
2015-10-13,66.02,66.96,65.88,66.3,797160,29.7961873899076,30.2204287735264,29.7330025029856,29.9225571637515,1766283.13251332,0.0,1.0
2015-10-14,66.28,66.66,65.65,66.01,1248403,29.9135307513341,30.0850325872651,29.6291987601853,29.7916741836989,2766111.14641857,0.0,1.0
2015-10-15,66.52,66.74,65.07,66.38,1176581,30.0218477003431,30.1211382369347,29.3674328000801,29.9586628134212,2606973.72464206,0.0,1.0
2015-10-16,66.94,66.96,66.14,66.65,1145214,30.211402361109,30.2204287735264,29.8503458644121,30.0805193810563,2537473.24416442,0.0,1.0
2015-10-19,66.6,66.93,66.25,66.59,754588,30.0579533500128,30.2068891549002,29.8999911327079,30.0534401438041,1671955.51256581,0.0,1.0
2015-10-20,67.06,67.63,66.435,66.61,1251857,30.2655608356135,30.52281358951,29.9834854475691,30.0624665562215,2773764.2423337,0.0,1.0
2015-10-21,66.12,67.42,66.07,67.0,1145444,29.8413194519947,30.4280362591271,29.8187534209511,30.2384815983612,2537982.85970018,0.0,1.0
2015-10-22,68.42,68.46,66.31,66.68,1560489,30.8793568799981,30.897409704833,29.9270703699602,30.0940589996825,3457606.25115735,0.0,1.0
2015-10-23,67.83,69.08,67.78,68.71,1260575,30.6130777136842,31.177228489773,30.5905116826406,31.0102398600507,2793080.88685833,0.0,1.0
2015-10-26,67.74,68.305,67.61,67.63,1021148,30.5724588578058,30.827455008598,30.5137871770926,30.52281358951,2262577.76130227,0.0,1.0
2015-10-27,67.49,67.68,66.59,67.25,776027,30.459628702588,30.5453796205535,30.0534401438041,30.351311753579,1719458.32765683,0.0,1.0
2015-10-28,67.96,68.11,67.07,67.53,881044,30.6717493943974,30.7394474875281,30.2700740418222,30.4776815274229,1952146.56556033,0.0,1.0
2015-10-29,67.32,68.12,66.346,67.09,875170,30.38290419704,30.7439606937368,29.9433179123115,30.2791004542396,1939131.42792123,0.0,1.0
2015-10-30,68.5,69.35,67.33,67.64,1460544,30.9154625296678,31.2990850574082,30.3874174032487,30.5273267957187,3236156.14367698,0.0,1.0
2015-11-02,70.24,70.49,68.51,68.55,1279416,31.7007604099835,31.8135905652012,30.9199757358765,30.9380285607114,2834827.26211509,0.0,1.0
2015-11-03,67.82,70.19,67.76,70.06,1000421,30.6085645074755,31.6781943789399,30.5814852702232,31.6195226982267,2216652.53865236,0.0,1.0
2015-11-04,67.42,68.19,67.15,67.87,888233,30.4280362591271,30.7755531371978,30.3061796914919,30.631130538519,1968075.37463208,0.0,1.0
2015-11-05,67.79,67.98,67.04,67.53,703745,30.5950248888494,30.6807758068149,30.2565344231961,30.4776815274229,1559301.67480881,0.0,1.0
2015-11-06,67.78,68.07,66.61,67.42,592757,30.5905116826406,30.7213946626933,30.0624665562215,30.4280362591271,1313383.37445331,0.0,1.0
2015-11-09,66.34,67.81,66.19,67.81,1179743,29.9406099885863,30.6040513012668,29.8729118954557,30.6040513012668,2613979.83039875,0.0,1.0
2015-11-10,67.77,67.79,66.08,66.86,832552,30.5859984764319,30.5950248888494,29.8232666271598,30.1752967114393,1844701.88486657,0.0,1.0
2015-11-11,68.18,68.31,67.57,67.94,532623,30.7710399309891,30.8297116117023,30.4957343522577,30.66272298198,1180143.28477174,0.0,1.0
2015-11-12,65.42,67.81,65.39,67.68,931117,29.5253950173849,30.6040513012668,29.5118553987588,30.5453796205535,2063094.29913244,0.0,1.0
2015-11-13,65.92,66.25,64.92,65.51,660404,29.7510553278205,29.8999911327079,29.2997347069494,29.5660138732633,1463270.16639612,0.0,1.0
2015-11-16,66.28,66.52,65.39,65.8,688646,29.9135307513341,30.0218477003431,29.5118553987588,29.6968968533159,1525846.52274671,0.0,1.0
2015-11-17,66.13,66.88,65.73,66.46,625003,29.8458326582034,30.1843231238567,29.665304409855,29.9947684630908,1384831.47256539,0.0,1.0
2015-11-18,68.36,68.44,66.225,66.35,869179,30.8522776427459,30.8883832924155,29.8887081171861,29.945123194795,1925857.05107481,0.0,1.0
2015-11-19,68.41,68.54,67.6,68.31,720913,30.8748436737894,30.9335153545027,30.5092739708839,30.8297116117023,1597341.15097293,0.0,1.0
2015-11-20,69.44,69.78,68.65,68.8,959945,31.3397039132866,31.4931529243828,30.9831606227985,31.0508587159291,2126969.06723933,0.0,1.0
2015-11-23,68.78,70.04,68.66,69.4,848625,31.0418323035117,31.6104962858093,30.9876738290072,31.3216510884518,1880315.14793658,0.0,1.0
2015-11-24,69.32,69.38,67.93,68.48,1033788,31.2855454387821,31.3126246760343,30.6582097757713,30.9064361172504,2290584.45857128,0.0,1.0
2015-11-25,68.8,69.445,68.39,69.35,1017076,31.0508587159291,31.341960516391,30.865817261372,31.2990850574082,2253555.35059979,0.0,1.0
2015-11-27,69.01,69.2,68.05,68.69,319849,31.2043077270253,31.2902201812803,30.7702237476318,31.0596130672275,707363.216742133,0.13,1.0
2015-11-30,69.42,69.525,68.53,68.96,1504640,31.3896977598913,31.4371756951374,30.9872657373286,31.1816991864319,3327592.05262134,0.0,1.0
2015-12-01,68.84,70.0,68.74,69.42,1891926,31.1274386890077,31.6519568307748,31.0822216078209,31.3896977598913,4184095.81145502,0.0,1.0
2015-12-02,67.5,69.6,67.35,68.74,997736,30.5215298011043,31.4710885060275,30.4537041793241,31.0822216078209,2206546.67177146,0.0,1.0
2015-12-03,67.9,69.02,67.48,68.45,1784950,30.7023981258516,31.208829435144,30.5124863848669,30.9510920723791,3947512.65041901,0.0,1.0
2015-12-04,69.77,69.85,67.84,67.92,1379785,31.5479575440451,31.5841312089946,30.6752678771395,30.7114415420889,3051468.52424908,0.0,1.0
2015-12-07,68.8,69.625,68.14,69.16,2030905,31.109351856533,31.4823927763242,30.8109191207,31.2721333488055,4491455.32328592,0.0,1.0
2015-12-08,67.44,68.26,66.51,68.02,1279940,30.4943995523922,30.8651796181241,30.0738806973548,30.7566586232758,2830655.95214281,0.0,1.0
2015-12-09,68.84,69.93,67.58,68.14,2283900,31.1274386890077,31.6203048739441,30.5577034660538,30.8109191207,5050967.33370233,0.0,1.0
2015-12-10,71.89,72.47,69.33,69.65,2434524,32.5065596652057,32.7688187360893,31.3490023868231,31.493697046621,5384080.38754514,0.0,1.0
2015-12-11,71.34,72.17,70.27,70.76,2416412,32.2578657186782,32.6331674925288,31.7740429499792,31.9956066477947,5344024.72821329,0.0,1.0
2015-12-14,70.85,71.52,70.28,71.25,1489857,32.0363020208628,32.3392564648145,31.7785646580979,32.2171703456101,3294898.65532105,0.0,1.0
2015-12-15,71.14,71.495,70.55,71.34,1271375,32.1674315563046,32.3279521945178,31.9006507773023,32.2578657186782,2811713.99530881,0.0,1.0
2015-12-16,71.63,71.89,70.5,71.63,1464223,32.38899525412,32.5065596652057,31.8780422367089,32.38899525412,3238207.68959045,0.0,1.0
2015-12-17,70.52,72.0,70.33,71.78,1130110,31.8870856529463,32.5562984545112,31.8011731986913,32.4568208759002,2499298.87188158,0.0,1.0
2015-12-18,69.81,70.72,69.54,70.27,1911723,31.5660443765199,31.9775198153199,31.4439582573155,31.7740429499792,4227877.93865205,0.0,1.0
2015-12-21,70.33,70.58,69.19,70.18,933108,31.8011731986913,31.9142159016584,31.2856984731616,31.7333475769111,2063618.3838243,0.0,1.0
2015-12-22,70.94,71.26,69.67,70.48,745880,32.0769973939309,32.2216920537288,31.5027404628583,31.8689988204716,1649553.6209387,0.0,1.0
2015-12-23,72.58,72.71,71.14,71.59,1113203,32.8185575253948,32.8773397309377,32.1674315563046,32.3709084216453,2461908.1346729,0.0,1.0
2015-12-24,72.54,72.88,72.12,72.5,526165,32.8004706929201,32.9542087689553,32.6105589519354,32.7823838604454,1163642.11530167,0.0,1.0
2015-12-28,72.75,72.93,71.99,72.28,726798,32.8954265634124,32.9768173095487,32.5517767463926,32.6829062818343,1607352.75458654,0.0,1.0
2015-12-29,73.82,73.865,72.61,73.04,955333,33.3792493321114,33.3995970186455,32.8321226497509,33.0265560988542,2112770.163233,0.0,1.0
2015-12-30,73.33,74.24,73.29,73.61,852574,33.157685634296,33.569161073096,33.1395988018212,33.2842934616191,1885513.12385127,0.0,1.0
2015-12-31,72.73,73.35,72.44,72.89,755047,32.886383147175,33.1667290505333,32.7552536117333,32.958730477074,1669826.93305747,0.0,1.0
2016-01-04,72.11,72.15,70.74,71.61,1171689,32.6060372438168,32.6241240762915,31.9865632315573,32.3799518378827,2591253.06022958,0.0,1.0
2016-01-05,72.96,73.0,72.11,72.23,1117662,32.9903824339047,33.0084692663795,32.6060372438168,32.6602977412409,2471769.45230545,0.0,1.0
2016-01-06,72.27,72.64,71.81,71.89,1452703,32.6783845737157,32.8456877741069,32.4703860002563,32.5065596652057,3212730.5917822,0.0,1.0
2016-01-07,70.36,71.43,70.17,71.14,1444594,31.8147383230474,32.2985610917464,31.7288258687924,32.1674315563046,3194797.10340312,0.0,1.0
2016-01-08,69.78,70.99,69.65,70.91,1286389,31.5524792521638,32.0996059345244,31.493697046621,32.0634322695749,2844918.26149744,0.0,1.0
2016-01-11,69.16,70.34,68.31,69.89,2788033,31.2721333488055,31.80569490681,30.8877881587175,31.6022180414693,6165884.49944574,0.0,1.0
2016-01-12,70.59,71.03,69.69,69.78,2221620,31.9187376097771,32.1176927669991,31.5117838790957,31.5524792521638,4913231.7736765,0.0,1.0
2016-01-13,68.64,70.99,68.46,70.88,1740385,31.0370045266341,32.0996059345244,30.9556137804978,32.0498671452188,3848954.76293424,0.0,1.0
2016-01-14,68.82,69.17,67.3101,68.62,1549230,31.1183952727703,31.2766550569242,30.4356625639305,31.0279611103967,3426205.22894683,0.0,1.0
2016-01-15,68.97,69.11,66.5,66.86,2240248,31.1862208945506,31.2495248082121,30.0693589892361,30.2321404815086,4954428.59468101,0.0,1.0
2016-01-19,69.34,70.35,68.4,69.45,2341351,31.3535240949418,31.8102166149287,30.9284835317857,31.4032628842473,5178023.30125281,0.0,1.0
2016-01-20,68.6,69.21,66.67,67.57,1941432,31.0189176941593,31.2947418893989,30.1462280272537,30.5531817579351,4293580.9854216,0.0,1.0
2016-01-21,67.06,68.83,67.03,68.19,1457219,30.3225746438823,31.122916980889,30.3090095195262,30.8335276612934,3222717.96797162,0.0,1.0
2016-01-22,68.76,68.86,67.38,67.8,1298129,31.0912650240582,31.1364821052451,30.4672693036801,30.6571810446648,2870881.90110411,0.0,1.0
2016-01-25,66.63,68.75,66.21,68.33,1729972,30.128141194779,31.0867433159396,29.9382294537943,30.8968315749549,3825925.85499351,0.0,1.0
2016-01-26,67.83,68.09,66.71,67.0,828174,30.6707461690208,30.7883105801065,30.1643148597284,30.2954443951702,1831551.21529909,0.0,1.0
2016-01-27,66.1,67.63,65.72,67.48,3129867,29.8884906644888,30.5803120066472,29.7166657559789,30.5124863848669,6921868.72272556,0.0,1.0
2016-01-28,66.9,67.29,62.99,62.99,2625304,30.2502273139834,30.426573930612,28.4822394395787,28.4822394395787,5806000.5889216,0.0,1.0
2016-01-29,66.83,67.21,65.77,66.67,2350299,30.2185753571526,30.3904002656625,29.7392742965723,30.1462280272537,5197812.28312678,0.0,1.0
2016-02-01,67.2,67.42,65.8642,66.45,1440916,30.3858785575438,30.4853561361548,29.7818687870503,30.0467504486427,3186663.00915497,0.0,1.0
2016-02-02,65.58,66.52,65.36,66.5,1696410,29.6533618423173,30.0784024054734,29.5538842637063,30.0693589892361,3751701.69209071,0.0,1.0
2016-02-03,66.12,66.31,64.83,65.62,1238484,29.8975340807262,29.9834465349811,29.3142337334162,29.6714486747921,2738973.78489119,0.0,1.0
2016-02-04,67.84,68.14,66.21,66.62,1613476,30.6752678771395,30.8109191207,29.9382294537943,30.1236194866603,3568288.70340764,0.0,1.0
2016-02-05,65.22,67.75,64.79,67.35,1815681,29.4905803500448,30.6345725040714,29.2961469009414,30.4537041793241,4015475.90499758,0.0,1.0
2016-02-08,63.89,64.8,62.3,64.8,2181513,28.8891931702601,29.3006686090601,28.1702415793896,29.3006686090601,4824532.99227066,0.0,1.0
2016-02-09,65.15,65.64,63.29,63.6,2159613,29.458928393214,29.6804920910294,28.6178906831391,28.7580636348183,4776099.96779145,0.0,1.0
2016-02-10,65.26,66.24,64.93,65.24,1510323,29.5086671825195,29.9517945781503,29.359450814603,29.4996237662821,3340160.31189601,0.0,1.0
2016-02-11,64.08,64.7,63.5,64.45,1002257,28.975105624515,29.2554515278733,28.7128465536315,29.1424088249063,2216545.10572902,0.0,1.0
2016-02-12,65.17,65.58,64.3,64.57,1237767,29.4679718094514,29.6533618423173,29.074583203126,29.1966693223304,2737388.10093906,0.0,1.0
2016-02-16,66.26,66.4515,65.07,65.92,1249176,29.9608379943877,30.0474287048605,29.4227547282645,29.8070999183525,2762619.71629447,0.0,1.0
2016-02-17,67.12,67.27,66.0301,66.83,1531279,30.3497048925944,30.4175305143746,29.8568839247392,30.2185753571526,3386505.62974927,0.0,1.0
2016-02-18,66.53,67.36,66.43,66.93,1213184,30.0829241135921,30.4582258874427,30.0377070324053,30.2637924383394,2683021.47807274,0.0,1.0
2016-02-19,66.06,66.33,65.16,66.24,1245774,29.8704038320141,29.9924899512185,29.4634501013327,29.9517945781503,2755096.01084797,0.0,1.0
2016-02-22,66.47,67.48,66.21,66.71,783721,30.05579386488,30.5124863848669,29.9382294537943,30.1643148597284,1733241.0218208,0.0,1.0
2016-02-23,66.03,66.53,65.54,65.98,1148789,29.856838707658,30.0829241135921,29.6352750098426,29.8342301670646,2540608.48212118,0.0,1.0
2016-02-24,66.9,67.01,65.25,65.43,978263,30.2502273139834,30.2999661032889,29.5041454744008,29.5855362205371,2163481.08795028,0.0,1.0
2016-02-25,66.83,66.95,65.92,66.67,1524639,30.2185753571526,30.2728358545768,29.8070999183525,30.1462280272537,3371820.91365147,0.0,1.0
2016-02-26,67.01,67.76,66.63,67.19,1027054,30.3587483088317,30.6985343293007,30.1865900584608,30.4402969537443,2266987.02594331,0.13,1.0
2016-02-29,66.23,67.52,66.23,66.89,1190300,30.005370847544,30.5898028027506,30.005370847544,30.3043825455567,2627315.26967455,0.0,1.0
2016-03-01,67.9,68.32,66.26,66.89,1706411,30.7619610531216,30.9522412245842,30.0189622883628,30.3043825455567,3766512.3722092,0.0,1.0
2016-03-02,68.07,68.69,67.36,67.61,1175394,30.8389792177612,31.1198689946822,30.5173151183839,30.6305771252069,2594413.68065517,0.0,1.0
2016-03-03,68.69,68.8,67.7,67.75,904819,31.1198689946822,31.1697042776843,30.6713514476632,30.6940038490278,1997181.19380967,0.0,1.0
2016-03-04,68.18,68.65,67.8101,68.49,1054321,30.8888145007633,31.1017470735905,30.721232035468,31.0292593892238,2327172.69800768,0.0,1.0
2016-03-07,67.26,68.09,66.83,67.75,1530520,30.4720103156547,30.848040178307,30.2771996639192,30.6940038490278,3378273.18032621,0.0,1.0
2016-03-08,67.42,67.82,66.6,66.7,1161365,30.5444980000214,30.7257172109382,30.172998617642,30.2183034203712,2563447.86874367,0.0,1.0
2016-03-09,67.5,67.98,67.13,67.13,904398,30.5807418422048,30.7982048953049,30.4131140721068,30.4131140721068,1996251.93250703,0.0,1.0
2016-03-10,67.18,67.53,66.41,66.82,1105710,30.4357664734714,30.5943332830235,30.0869194924566,30.2726691836463,2440602.17326039,0.0,1.0
2016-03-11,69.02,69.28,67.37,67.89,2303375,31.2693748436885,31.3871673307844,30.5218455986568,30.7574305728486,5084173.99755239,0.0,1.0
2016-03-14,68.77,69.58,68.34,68.72,1610425,31.1561128368655,31.523081738972,30.96130218513,31.1334604355009,3554645.20975018,0.0,1.0
2016-03-15,68.58,69.25,67.86,68.06,1155483,31.0700337116801,31.3735758899656,30.7438391320299,30.8344487374883,2550464.69776472,0.0,1.0
2016-03-16,69.67,69.8897,68.29,68.39,861602,31.5638560614283,31.6633907130243,30.9386497837654,30.9839545864946,1901789.5412771,0.0,1.0
2016-03-17,71.59,71.98,69.84,69.84,1324976,32.4337082738287,32.6103970044726,31.6408742260679,31.6408742260679,2924581.76657339,0.0,1.0
2016-03-18,70.37,71.91,70.31,71.85,4119751,31.8809896805326,32.5786836425622,31.8538067988951,32.5515007609246,9093408.98055699,0.0,1.0
2016-03-21,69.89,70.29,69.5,70.2,1241739,31.6635266274325,31.8447458383493,31.4868378967886,31.803971515893,2740855.1085024,0.0,1.0
2016-03-22,70.52,70.94,69.56,69.6,1535673,31.9489468846264,32.139227056089,31.5140207784261,31.5321426995178,3389647.25037967,0.0,1.0
2016-03-23,70.48,71.15,70.33,70.57,825400,31.9308249635347,32.2343671418203,31.8628677594409,31.971599285991,1821881.89833603,0.0,1.0
2016-03-24,70.24,70.54,69.57,70.11,650975,31.8220934369846,31.9580078451722,31.5185512586991,31.7631971934367,1436878.56647601,0.0,1.0
2016-03-28,70.36,70.67,69.84,70.51,544012,31.8764592002597,32.0169040887202,31.6408742260679,31.9444164043535,1200782.18473174,0.0,1.0
2016-03-29,71.01,71.09,69.99,70.31,539897,32.1709404179994,32.2071842601828,31.7088314301617,31.8538067988951,1191699.26249809,0.0,1.0
2016-03-30,70.9,71.4,70.53,71.36,538154,32.1211051349973,32.3476291486433,31.9534773648993,32.3295072275516,1187851.98826887,0.0,1.0
2016-03-31,71.29,71.93,71.07,71.64,1346924,32.2977938656412,32.587744603108,32.1981232996369,32.4563606751933,2973026.96151484,0.0,1.0
2016-04-01,71.61,71.72,70.31,71.08,1339284,32.4427692343746,32.4926045173767,31.8538067988951,32.2026537799099,2956163.40723415,0.0,1.0
2016-04-04,70.6,71.92,70.47,71.45,812893,31.9851907268097,32.5832141228351,31.9262944832618,32.3702815500079,1794275.55365165,0.0,1.0
2016-04-05,70.51,70.86,69.24,70.28,1480929,31.9444164043535,32.1029832139056,31.3690454096927,31.8402153580763,3268812.37923537,0.0,1.0
2016-04-06,71.29,71.34,70.404,70.51,1265755,32.2977938656412,32.3204462670058,31.8963933134605,31.9444164043535,2793864.94091146,0.0,1.0
2016-04-07,70.64,71.33,70.33,70.88,1932672,32.0033126479014,32.3159157867328,31.8628677594409,32.1120441744515,4265931.82968365,0.0,1.0
2016-04-08,70.8,71.13,70.32,71.115,1326121,32.0758003322681,32.2253061812745,31.858337279168,32.2185104608651,2927109.09244399,0.0,1.0
2016-04-11,70.47,71.275,70.0,70.93,1288474,31.9262944832618,32.2909981452318,31.7133619104346,32.1346965758161,2844011.9421815,0.0,1.0
2016-04-12,71.15,71.33,70.26,70.62,954663,32.2343671418203,32.3159157867328,31.8311543975305,31.9942516873556,2107200.4345907,0.0,1.0
2016-04-13,71.87,71.94,70.43,71.5,1218129,32.5605617214705,32.5922750833809,31.9081725621701,32.3929339513725,2688741.42832344,0.0,1.0
2016-04-14,71.85,71.92,71.23,71.43,977559,32.5515007609246,32.5832141228351,32.2706109840037,32.361220589462,2157738.12291673,0.0,1.0
2016-04-15,72.28,72.43,71.57,71.83,1361113,32.7463114126602,32.814268616754,32.4246473132829,32.5424398003788,3004345.93686678,0.0,1.0
2016-04-18,74.63,74.66,71.88,71.88,2226384,33.8109742767962,33.8245657176149,32.5650922017434,32.5650922017434,4914233.95728732,0.0,1.0
2016-04-19,74.99,75.4,74.6,74.75,1667787,33.9740715666213,34.159821257811,33.7973828359774,33.8653400400712,3681258.71768857,0.0,1.0
2016-04-20,75.33,75.675,74.53,74.89,887214,34.1281078959005,34.2844094653163,33.765669474067,33.9287667638921,1958322.17900448,0.0,1.0
2016-04-21,75.16,75.46,74.29,75.2,1218049,34.0510897312609,34.1870041394485,33.6569379475169,34.0692116523526,2688564.84660322,0.0,1.0
2016-04-22,75.84,76.3,74.86,75.14,1314251,34.3591623898194,34.5675644823737,33.9151753230733,34.0420287707151,2900908.77970684,0.0,1.0
2016-04-25,74.7,76.69,74.6,76.07,2169093,33.8426876387066,34.7442532130176,33.7973828359774,34.4633634360966,4787777.16562562,0.0,1.0
2016-04-26,75.06,75.17,74.34,74.92,1314723,34.0057849285317,34.0556202115338,33.6795903488815,33.9423582047108,2901950.61185611,0.0,1.0
2016-04-27,74.86,75.23,74.32,75.2,1753683,33.9151753230733,34.0828030931713,33.6705293883357,34.0692116523526,3870854.51068527,0.0,1.0
2016-04-28,72.93,74.32,71.86,73.19,3341663,33.0407926303999,33.6705293883357,32.5560312411976,33.1585851174958,7375957.51155714,0.0,1.0
2016-04-29,71.38,72.77,70.77,72.46,2644668,32.3385681880974,32.9683049460332,32.0622088914494,32.8278600575727,5837500.31052647,0.0,1.0
2016-05-02,72.05,72.33,71.22,71.37,2465095,32.642110366383,32.7689638140248,32.2660805037307,32.3340377078245,5441133.9449705,0.0,1.0
2016-05-03,71.55,72.35,70.6,72.3,1594813,32.4155863527371,32.7780247745706,31.9851907268097,32.755372373206,3520185.28704988,0.0,1.0
2016-05-04,72.04,72.12,70.85,70.92,1417747,32.6375798861101,32.6738237282935,32.0984527336327,32.1301660955432,3129352.55115121,0.0,1.0
2016-05-05,71.83,72.22,71.74,72.07,1092424,32.5424398003788,32.7191285310227,32.5016654779225,32.6511713269289,2411276.3640754,0.0,1.0
2016-05-06,71.44,72.01,70.97,71.77,963372,32.365751069735,32.6239884452914,32.1528184969078,32.5152569187413,2126423.56210779,0.0,1.0
2016-05-09,72.02,72.43,70.87,71.26,1546198,32.6285189255643,32.814268616754,32.1075136941786,32.2842024248224,3412878.78294568,0.0,1.0
2016-05-10,72.16,72.62,71.865,72.1,1963178,32.6919456493851,32.9003477419394,32.558296481334,32.6647627677476,4333266.8541453,0.0,1.0
2016-05-11,72.16,72.82,71.93,72.3,730959,32.6919456493851,32.9909573473978,32.587744603108,32.755372373206,1613424.97034869,0.0,1.0
2016-05-12,72.84,73.36,72.35,72.81,955111,33.0000183079436,33.2356032821355,32.7780247745706,32.9864268671249,2108189.29222392,0.0,1.0
2016-05-13,72.14,72.795,72.0,72.52,962553,32.6828846888393,32.9796311467155,32.6194579650184,32.8550429392102,2124615.80674708,0.0,1.0
2016-05-16,73.11,73.32,72.15,72.15,904449,33.1223412753125,33.2174813610438,32.6874151691122,32.6874151691122,1996364.50335367,0.0,1.0
2016-05-17,71.71,73.1,71.5,73.0,780699,32.4880740371038,33.1178107950395,32.3929339513725,33.0725059923104,1723214.65489343,0.0,1.0
2016-05-18,71.75,72.48,70.83,71.41,1304467,32.5061959581955,32.8369210181186,32.0893917730869,32.3521596289162,2879312.83532433,0.0,1.0
2016-05-19,71.42,71.6,70.45,71.04,1291760,32.3566901091891,32.4382387541017,31.917233522716,32.1845318588182,2851265.03633941,0.0,1.0
2016-05-20,71.77,72.0,71.51,71.77,997480,32.5152569187413,32.6194579650184,32.3974644316454,32.5152569187413,2201709.17852219,0.0,1.0
2016-05-23,70.95,71.68,70.92,71.53,703216,32.1437575363619,32.474482596285,32.1301660955432,32.4065253921912,1552188.63704903,0.0,1.0
2016-05-24,71.76,72.06,71.12,71.53,1205727,32.5107264384684,32.6466408466559,32.2207757010015,32.4065253921912,2661366.84714684,0.0,1.0
2016-05-25,72.09,72.63,71.75,71.9,774660,32.6602322874747,32.9048782222123,32.5061959581955,32.5741531622892,1709884.94228857,0.0,1.0
2016-05-26,71.82,72.4,71.54,72.23,649268,32.5379093201059,32.8006771759352,32.4110558724642,32.7236590112956,1433110.75402088,0.0,1.0
2016-05-27,72.27,72.28,71.49,71.49,515466,32.8006771759352,32.8052158056814,32.44666405573,32.44666405573,1135730.44910582,0.13,1.0
2016-05-31,72.3,72.31,71.54,71.84,1551479,32.8142930651739,32.8188316949201,32.4693572044611,32.6055160968477,3418386.35612873,0.0,1.0
2016-06-01,71.92,72.09,71.2,71.65,1315148,32.6418251348175,32.7189818405032,32.3150437930896,32.5192821316695,2897676.33302802,0.0,1.0
2016-06-02,73.68,73.71,71.43,71.69,1539419,33.4406239701523,33.4542398593909,32.4194322772527,32.5374366506544,3391814.45959973,0.0,1.0
2016-06-03,74.24,74.44,73.21,73.4,1230621,33.6947872359406,33.785559830865,33.2273083720799,33.3135423372581,2711437.30335087,0.0,1.0
2016-06-06,74.3,74.44,73.9201,74.22,916981,33.722019014418,33.785559830865,33.549596470359,33.6857099764482,2020391.72894333,0.0,1.0
2016-06-07,74.52,74.94,74.12,74.5,1160288,33.8218688688348,34.0124913181761,33.640323678986,33.8127916093424,2556472.02983727,0.0,1.0
2016-06-08,74.96,75.0,73.99,74.47,967924,34.0215685776685,34.0397230966534,33.5813214922851,33.7991757201037,2132634.85704257,0.0,1.0
2016-06-09,74.88,74.97,74.09,74.37,745069,33.9852595396987,34.0261072074147,33.6267077897473,33.7537894226415,1641616.61483944,0.0,1.0
2016-06-10,73.68,74.39,73.38,74.38,886807,33.4406239701523,33.7628666821339,33.3044650777657,33.7583280523877,1953909.10822477,0.0,1.0
2016-06-13,72.02,73.2,71.88,73.09,1396256,32.6872114322797,33.2227697423337,32.6236706158326,33.1728448151253,3076382.2520723,0.0,1.0
2016-06-14,71.93,72.03,70.61,70.99,2360299,32.6463637645637,32.6917500620259,32.0472646380626,32.219732568419,5200466.07010749,0.0,1.0
2016-06-15,72.01,72.18,71.41,72.0,2182035,32.6826728025335,32.7598295082192,32.4103550177602,32.6781341727872,4807695.54250837,0.0,1.0
2016-06-16,71.86,71.92,70.76,71.09,1717334,32.6145933563402,32.6418251348175,32.1153440842559,32.2651188658812,3783816.03264754,0.0,1.0
2016-06-17,71.46,71.88,70.95,71.88,1758587,32.4330481664913,32.6236706158326,32.2015780494341,32.6236706158326,3874709.10458045,0.0,1.0
2016-06-20,72.06,72.92,71.94,72.35,1830481,32.7053659512646,33.0956881094395,32.6509023943099,32.836986213905,4033113.74214725,0.0,1.0
2016-06-21,71.99,72.5,71.94,72.01,1483485,32.673595543041,32.9050656600983,32.6509023943099,32.6826728025335,3268574.62042453,0.0,1.0
2016-06-22,72.49,72.59,72.0,72.33,2436741,32.900527030352,32.9459133278143,32.6781341727872,32.8279089544125,5368891.35323101,0.0,1.0
2016-06-23,73.53,73.93,72.9,73.37,1234645,33.372544523959,33.5540897138078,33.0866108499471,33.2999264480194,2720303.41542654,0.0,1.0
2016-06-24,69.41,71.795,69.27,70.52,3088435,31.5026290685161,32.5850922629897,31.4390882520691,32.0064169703466,6804774.06770601,0.0,1.0
2016-06-27,68.34,68.86,67.512,68.61,2793369,31.0169956856706,31.253004432474,30.6411971426835,31.1395386888185,6154652.7392462,0.0,1.0
2016-06-28,70.6,70.75,68.1,68.77,4031177,32.0427260083164,32.1108054545097,30.9080685717613,31.212156764758,8881925.21841414,0.0,1.0
2016-06-29,71.39,71.67,70.41,71.3,7195471,32.4012777582678,32.528359391162,31.9564920431382,32.3604300905518,15853840.0405806,0.0,1.0
2016-06-30,72.29,72.38,70.19,71.19,8599118,32.8097544354276,32.8506021031436,31.8566421887213,32.3105051633434,18946506.9433367,0.0,1.0
2016-07-01,71.41,73.25,70.04,72.63,4614918,32.4103550177602,33.2454628910648,31.788562742528,32.9640678467991,10168086.5328199,0.0,1.0
2016-07-05,70.05,71.4,69.67,71.24,3063507,31.7931013722743,32.405816388014,31.6206334419179,32.3331983120745,6749850.00164672,0.0,1.0
2016-07-06,70.33,70.54,69.245,70.09,7347672,31.9201830051684,32.0154942298391,31.4277416777035,31.8112558912591,16189185.7473476,0.0,1.0
2016-07-07,70.82,71.66,70.425,70.86,2993804,32.1425758627332,32.5238207614157,31.9632999877575,32.1607303817181,6596272.81228017,0.0,1.0
2016-07-08,71.62,71.99,71.15,71.68,2455413,32.5056662424309,32.673595543041,32.2923506443585,32.5328980209082,5410031.52337938,0.0,1.0
2016-07-11,71.7,72.05,71.06,72.0,1531441,32.5419752804006,32.7008273215183,32.2515029766425,32.6781341727872,3374236.46702027,0.0,1.0
2016-07-12,71.28,72.4,71.26,72.4,2883311,32.3513528310594,32.8596793626361,32.3422755715669,32.8596793626361,6352822.68266337,0.0,1.0
2016-07-13,71.33,71.96,71.06,71.82,2781084,32.3740459797905,32.6599796538024,32.2515029766425,32.5964388373553,6127585.09837897,0.0,1.0
2016-07-14,71.3,71.62,70.39,71.62,5010345,32.3604300905518,32.5056662424309,31.9474147836458,32.5056662424309,11039334.0725191,0.0,1.0
2016-07-15,70.03,71.86,69.955,71.5,3073897,31.7840241127818,32.6145933563402,31.7499843896852,32.4512026854762,6772742.373532,0.0,1.0
2016-07-18,69.93,69.99,68.68,69.89,2807891,31.7386378153196,31.7658695937969,31.1713090970421,31.7204832963347,6186649.1804895,0.0,1.0
2016-07-19,69.77,69.835,69.05,69.74,1965951,31.6660197393801,31.6955208327305,31.3392383976522,31.6524038501414,4331595.89992364,0.0,1.0
2016-07-20,70.54,70.67,69.57,69.63,1301404,32.0154942298391,32.0744964165399,31.5752471444557,31.602478922933,2867394.06554091,0.0,1.0
2016-07-21,70.93,71.57,70.58,70.72,2285718,32.1925007899417,32.4829730936998,32.0336487488239,32.097189565271,5036141.14348815,0.0,1.0
2016-07-22,70.76,71.07,70.6,70.85,1050269,32.1153440842559,32.2560416063887,32.0427260083164,32.1561917519719,2314066.26829301,0.0,1.0
2016-07-25,71.06,71.1,70.3,70.66,1158033,32.2515029766425,32.2696574956274,31.9065671159298,32.0699577867937,2551503.56991414,0.0,1.0
2016-07-26,71.47,71.59,70.79,70.92,1346676,32.4375867962376,32.4920503531922,32.1289599734946,32.1879621601954,2967142.23300864,0.0,1.0
2016-07-27,71.15,71.7299,70.78,71.58,1078664,32.2923506443585,32.5555457833418,32.1244213437484,32.487511723446,2376629.20377733,0.0,1.0
2016-07-28,70.92,71.22,70.48,71.05,1101296,32.1879621601954,32.3241210525821,31.9882624513617,32.2469643468963,2426494.47427851,0.0,1.0
2016-07-29,70.67,70.94,70.43,70.57,1319370,32.0744964165399,32.1970394196879,31.9655693026306,32.0291101190777,2906978.70012135,0.0,1.0
2016-08-01,70.7,71.07,70.5,70.94,1352513,32.0881123057786,32.2560416063887,31.9973397108542,32.1970394196879,2980002.94279635,0.0,1.0
2016-08-02,70.05,70.75,69.82,70.47,1253641,31.7931013722743,32.1108054545097,31.6887128881112,31.9837238216155,2762157.45742197,0.0,1.0
2016-08-03,70.1,70.31,69.77,70.08,1650352,31.8157945210054,31.911105745676,31.6660197393801,31.8067172615129,3636234.04481128,0.0,1.0
2016-08-04,78.51,78.75,74.57,74.57,7239975,35.6327821375768,35.741709251486,33.8445620175659,33.8445620175659,15951896.0673738,0.0,1.0
2016-08-05,79.15,79.44,77.92,78.51,3312515,35.9232544413349,36.0548747039753,35.3650029825498,35.6327821375768,7298491.36241725,0.0,1.0
2016-08-08,80.2,80.45,78.71,79.13,3351020,36.399810564688,36.5132763083435,35.7235547325012,35.9141771818424,7383329.74349927,0.0,1.0
2016-08-09,80.07,81.25,79.64,80.61,2054003,36.3408083779871,36.8763666880412,36.1456472988997,36.5858943842831,4525601.59089971,0.0,1.0
2016-08-10,80.19,80.78,79.7,80.18,1446810,36.3952719349418,36.6630510899688,36.172879077377,36.3907333051956,3187768.29329344,0.0,1.0
2016-08-11,80.56,80.83,80.18,80.64,1052281,36.563201235552,36.6857442386999,36.3907333051956,36.5995102735217,2318499.32433084,0.0,1.0
2016-08-12,80.3,81.0,79.94,80.65,1042392,36.4451968621502,36.7629009443857,36.2818061912863,36.6040489032679,2296710.8098387,0.0,1.0
2016-08-15,80.74,80.93,80.08,80.08,1387396,36.6448965709839,36.7311305361621,36.3453470077334,36.3453470077334,3056860.94168698,0.0,1.0
2016-08-16,80.29,80.75,80.1,80.47,995659,36.440658232404,36.6494352007301,36.3544242672258,36.522353567836,2193743.60913475,0.0,1.0
2016-08-17,80.26,80.345,79.79,80.27,1011467,36.4270423431653,36.4656206960082,36.213726745093,36.4315809729116,2228573.50468454,0.0,1.0
2016-08-18,80.27,80.4699,79.87,80.37,1731358,36.4315809729116,36.5223081815385,36.2500357830627,36.4769672703738,3814715.22642222,0.0,1.0
2016-08-19,80.58,80.65,79.23,79.82,1295400,36.5722784950444,36.6040489032679,35.9595634793046,36.2273426343316,2854165.40328884,0.0,1.0
2016-08-22,80.7,80.7,80.05,80.13,1113309,36.626742051999,36.626742051999,36.3317311184947,36.3680401564645,2452962.81532352,0.0,1.0
2016-08-23,80.53,80.78,80.27,80.7,973013,36.5495853463133,36.6630510899688,36.4315809729116,36.626742051999,2143847.49231919,0.0,1.0
2016-08-24,79.81,80.7,79.66,80.34,724908,36.2228040045854,36.626742051999,36.1547245583921,36.4633513811351,1597195.71882608,0.0,1.0
2016-08-25,79.82,80.185,79.43,79.76,816524,36.2273426343316,36.3930026200687,36.050336074229,36.2001108558543,1799054.00011967,0.0,1.0
2016-08-26,78.69,80.14,78.18,80.14,1323497,35.7144774730087,36.3725787862107,35.4830073559515,36.3725787862107,2916071.75293853,0.0,1.0
2016-08-29,78.94,79.3,78.43,78.74,1244199,35.8279432166642,35.9913338875282,35.596473099607,35.7371706217398,2741353.82168177,0.0,1.0
2016-08-30,78.95,79.03,78.45,78.59,855159,35.8914840331113,35.9278528579707,35.6641788777401,35.7278243212441,1881081.40047135,0.13,1.0
2016-08-31,79.19,79.33,78.3,78.53,1622299,36.0005905076895,36.0642359511934,35.5959873311288,35.7005477025995,3568548.62651655,0.0,1.0
2016-09-01,79.85,79.89,78.7,79.39,2385951,36.3006333127795,36.3188177252092,35.7778314554257,36.091512569838,5248343.34730267,0.0,1.0
2016-09-02,80.66,80.69,80.04,80.26,930739,36.6688676644808,36.6825059738031,36.3870092718205,36.4870235401838,2047333.67899221,0.0,1.0
2016-09-06,80.98,81.19,80.47,81.01,1288539,36.8143429639184,36.9098111291743,36.5824917054398,36.8279812732406,2834381.38016667,0.0,1.0
2016-09-07,80.65,80.9,80.05,80.74,1070801,36.6643215613734,36.777974139059,36.3915553749279,36.7052364893402,2355426.11924346,0.0,1.0
2016-09-08,80.1,80.77,80.02,80.5,658845,36.4142858904651,36.7188747986625,36.3779170656057,36.596130014762,1449252.21542841,0.0,1.0
2016-09-09,77.8,79.64,77.8,79.63,1049965,35.3686821757576,36.2051651475236,35.3686821757576,36.2006190444161,2309593.45881397,0.0,1.0
2016-09-12,78.01,78.24,77.33,77.42,3388333,35.4641503410135,35.5687107124842,35.1550153297087,35.1959302576755,7453269.14047946,0.0,1.0
2016-09-13,77.16,78.44,76.91,77.37,1492845,35.0777315768824,35.6596327746327,34.9640789991969,35.1731997421384,3283790.4568468,0.0,1.0
2016-09-14,77.09,77.61,76.79,77.08,1344502,35.0459088551305,35.2823062167165,34.9095257619078,35.0413627520231,2957482.41566367,0.0,1.0
2016-09-15,78.3,78.35,76.66,77.06,1755188,35.5959873311288,35.6187178466659,34.8504264215113,35.0322705458082,3860862.71807991,0.0,1.0
2016-09-16,78.46,78.54,77.59,78.12,3424265,35.6687249808475,35.7050938057069,35.2732140105017,35.5141574751951,7532308.26289032,0.0,1.0
2016-09-19,78.37,78.98,78.19,78.98,1207176,35.6278100528807,35.9051223424336,35.5459801969471,35.9051223424336,2655408.31669362,0.0,1.0
2016-09-20,78.6,79.09,78.46,78.96,964142,35.7323704243515,35.9551294766153,35.6687249808475,35.8960301362187,2120809.795153,0.0,1.0
2016-09-21,79.09,79.15,78.08,78.7,1202481,35.9551294766153,35.9824060952598,35.4959730627654,35.7778314554257,2645080.79026261,0.0,1.0
2016-09-22,79.69,79.935,79.4,79.48,924236,36.2278956630607,36.3392751891926,36.0960586729454,36.1324274978048,2033029.12001866,0.0,1.0
2016-09-23,79.34,79.82,79.05,79.3,774473,36.0687820543009,36.2869950034572,35.9369450641856,36.0505976418712,1703597.52451561,0.0,1.0
2016-09-26,79.04,79.52,78.98,79.19,739877,35.9323989610781,36.1506119102345,35.9051223424336,36.0005905076895,1627497.18278886,0.0,1.0
2016-09-27,79.56,79.73,78.33,78.51,1139311,36.1687963226642,36.2460800754904,35.609625640451,35.6914554963847,2506126.61674894,0.0,1.0
2016-09-28,80.43,80.5,79.39,79.5,736835,36.5643072930101,36.596130014762,36.091512569838,36.1415197040196,1620805.73754858,0.0,1.0
2016-09-29,80.9,81.2,80.42,80.43,1650561,36.777974139059,36.9143572322817,36.5597611899026,36.5643072930101,3630716.15622754,0.0,1.0
2016-09-30,81.95,82.24,80.58,81.27,2238807,37.2553149653385,37.3871519554538,36.6324988396214,36.9461799540337,4924672.72980235,0.0,1.0
2016-10-03,80.85,81.67,80.58,81.55,1007486,36.7552436235218,37.1280240783306,36.6324988396214,37.0734708410415,2216152.99123938,0.0,1.0
2016-10-04,79.43,80.91,79.39,80.73,801854,36.1096969822677,36.7825202421664,36.091512569838,36.7006903862328,1763827.13073656,0.0,1.0
2016-10-05,79.4,79.85,79.18,79.8,956140,36.0960586729454,36.3006333127795,35.9960444045821,36.2779027972423,2103207.9066544,0.0,1.0
2016-10-06,79.55,79.8134,78.99,79.46,836463,36.1642502195567,36.2839945754063,35.909668445541,36.1233352915899,1839956.06838315,0.0,1.0
2016-10-07,78.32,79.83,78.18,79.83,665718,35.6050795373436,36.2915411065646,35.5414340938397,36.2915411065646,1464370.65827406,0.0,1.0
2016-10-10,79.22,79.28,78.78,78.86,742296,36.0142288170118,36.0415054356563,35.8142002802851,35.8505691051445,1632818.22356343,0.0,1.0
2016-10-11,78.38,79.01,77.76,78.94,783437,35.6323561559882,35.9187606517559,35.3504977633279,35.8869379300039,1723315.51108165,0.0,1.0
2016-10-12,78.69,78.86,78.21,78.55,366947,35.7732853523183,35.8505691051445,35.555072403162,35.7096399088144,807168.230304258,0.0,1.0
2016-10-13,78.6,78.78,77.37,77.81,591886,35.7323704243515,35.8142002802851,35.1731997421384,35.373228278865,1301963.43112729,0.0,1.0
2016-10-14,79.26,79.79,79.1,79.14,532320,36.0324132294415,36.2733566941349,35.9596755797227,35.9778599921524,1170936.92646503,0.0,1.0
2016-10-17,79.52,79.89,79.13,79.5,1246233,36.1506119102345,36.3188177252092,35.973313889045,36.1415197040196,2741321.45829443,0.0,1.0
2016-10-18,80.92,81.0825,79.94,80.2,1390460,36.7870663452738,36.8609405207695,36.3415482407463,36.4597469215393,3058575.59132207,0.0,1.0
2016-10-19,82.02,82.13,80.79,81.03,1489069,37.2871376870904,37.3371448212721,36.7279670048773,36.8370734794555,3275484.44197918,0.0,1.0
2016-10-20,80.11,81.85,79.57,81.83,1303052,36.4188319935725,37.2098539342642,36.1733424257716,37.2007617280494,2866305.42512794,0.0,1.0
2016-10-21,79.68,80.21,78.67,79.44,871344,36.2233495599533,36.4642930246467,35.7641931461035,36.1142430853751,1916683.32066002,0.0,1.0
2016-10-24,80.31,80.77,79.98,80.24,974373,36.509754055721,36.7188747986625,36.359732653176,36.477931333969,2143314.78405942,0.0,1.0
2016-10-25,79.75,80.27,79.66,80.02,708457,36.2551722817052,36.4915696432913,36.2142573537384,36.3779170656057,1558383.04424526,0.0,1.0
2016-10-26,79.53,80.25,79.19,79.73,832692,36.1551580133419,36.4824774370764,36.0005905076895,36.2460800754904,1831661.05194623,0.0,1.0
2016-10-27,78.36,79.25,78.34,79.14,1249999,35.6232639497733,36.027867126334,35.6141717435585,35.9778599921524,2749605.47630064,0.0,1.0
2016-10-28,77.1,78.635,76.56,78.48,2260967,35.0504549582379,35.7482817852275,34.804965390437,35.6778171870624,4973417.77468225,0.0,1.0
2016-10-31,77.07,77.625,76.43,77.17,1686818,35.0368166489156,35.2891253713777,34.7458660500405,35.0822776799899,3710470.17663414,0.0,1.0
2016-11-01,76.87,77.39,76.25,77.23,1575147,34.9458945867672,35.1822919483532,34.6640361941069,35.1095542986344,3464829.02560604,0.0,1.0
2016-11-02,76.92,77.16,76.0,76.77,1786654,34.9686251023043,35.0777315768824,34.5503836164213,34.9004335556929,3930078.04218599,0.0,1.0
2016-11-03,78.24,78.72,76.13,76.89,2035197,35.5687107124842,35.7869236616406,34.6094829568178,34.954986792982,4476794.63467622,0.0,1.0
2016-11-04,76.48,78.07,76.44,78.02,1218022,34.7685965655776,35.491426959658,34.7504121531479,35.4686964441209,2679266.11257662,0.0,1.0
2016-11-07,78.62,78.69,77.28,77.65,1779828,35.7414626305663,35.7732853523183,35.1322848141715,35.3004906291462,3915062.98458897,0.0,1.0
2016-11-08,79.6,79.66,78.2,78.51,1247466,36.1869807350939,36.2142573537384,35.5505263000545,35.6914554963847,2744033.67130602,0.0,1.0
2016-11-09,78.59,79.0,77.32,78.49,1874811,35.7278243212441,35.9142145486484,35.1504692266012,35.6823632901698,4123995.77329956,0.0,1.0
2016-11-10,75.89,78.84,75.15,78.78,2946765,34.5003764822396,35.8414768989297,34.1639648522903,35.8142002802851,6481958.13066336,0.0,1.0
2016-11-11,75.97,76.05,74.6,75.51,1427228,34.536745307099,34.5731141319584,33.9139291813819,34.3276245641575,3139453.65134661,0.0,1.0
2016-11-14,76.17,76.34,74.85,76.24,1756236,34.6276673692475,34.7049511220737,34.0275817590675,34.6594900909995,3863167.98915546,0.0,1.0
2016-11-15,76.39,76.77,75.99,76.22,1062249,34.7276816376108,34.9004335556929,34.5458375133139,34.6503978847846,2336614.40336743,0.0,1.0
2016-11-16,76.49,76.57,75.66,76.21,1142360,34.7731426686851,34.8095114935444,34.3958161107689,34.6458517816772,2512833.45979221,0.0,1.0
2016-11-17,76.49,77.04,76.34,76.59,900397,34.7731426686851,35.0231783395934,34.7049511220737,34.8186036997593,1980590.80210838,0.0,1.0
2016-11-18,76.39,76.77,76.17,76.41,516935,34.7276816376108,34.9004335556929,34.6276673692475,34.7367738438257,1137094.75518898,0.0,1.0
2016-11-21,76.1,76.52,75.63,76.33,969247,34.5958446474955,34.7867809780073,34.3821778014466,34.7004050189663,2132039.19290173,0.0,1.0
2016-11-22,76.68,76.73,75.45,76.34,2547023,34.8595186277261,34.8822491432632,34.300347945513,34.7049511220737,5602651.19337191,0.0,1.0
2016-11-23,77.66,78.0672,76.465,76.62,1425392,35.3050367322536,35.4901540507879,34.7617774109165,34.8322420090816,3135415.02759213,0.0,1.0
2016-11-25,77.05,78.05,76.94,77.84,603420,35.0277244427008,35.4823347534432,34.9777173085191,35.3868665881873,1327334.61107516,0.0,1.0
2016-11-28,77.34,77.76,76.7,76.84,888507,35.1595614328161,35.3504977633279,34.868610833941,34.9322562774449,1954436.53389439,0.0,1.0
2016-11-29,77.05,77.82,76.79,76.9,840660,35.0868237830973,35.43746433226,34.9684256755878,35.0185171826111,1846073.42632147,0.13,1.0
2016-11-30,75.06,77.57,75.035,77.34,2246618,34.1806228833132,35.3236199981163,34.1692384498988,35.218883210704,4933530.54611316,0.0,1.0
2016-12-01,73.11,75.42,72.43,75.1,2160137,33.2926370769921,34.3445587244802,32.9829804881212,34.1988379767762,4743619.90925437,0.0,1.0
2016-12-02,74.21,74.33,73.09,73.14,1710366,33.7935521472245,33.8481974276135,33.2835295302606,33.3062983970894,3755931.31811166,0.0,1.0
2016-12-05,73.59,74.8,73.24,74.5,1235088,33.5112181985481,34.0622247758037,33.3518361307469,33.9256115748313,2712229.83842282,0.0,1.0
2016-12-06,74.2,74.53,73.12,73.12,1040193,33.7889983738588,33.9392728949285,33.2971908503579,33.2971908503579,2284244.11241834,0.0,1.0
2016-12-07,75.58,75.58,74.06,74.35,1213446,34.4174190983322,34.4174190983322,33.7252455467383,33.857304974345,2664704.41662037,0.0,1.0
2016-12-08,76.07,76.37,75.67,76.02,1143755,34.6405539932539,34.7771671942264,34.4584030586239,34.6177851264251,2511664.30152774,0.0,1.0
2016-12-09,76.84,76.87,76.03,76.14,1087097,34.9911945424166,35.0048558625138,34.6223388997909,34.6724304068141,2387244.40741059,0.0,1.0
2016-12-12,76.31,78.21,76.21,77.24,1216459,34.7498445540319,35.6150614935242,34.7043068203744,35.1733454770465,2671320.90751265,0.0,1.0
2016-12-13,77.28,77.34,75.89,76.26,1411424,35.1915605705095,35.218883210704,34.5585860726704,34.7270756872031,3099460.35219037,0.0,1.0
2016-12-14,74.98,77.29,74.84,77.2,1657184,34.1441926963872,35.1961143438753,34.0804398692667,35.1551303835835,3639144.6541112,0.0,1.0
2016-12-15,76.3,76.91,74.86,74.92,2163499,34.7452907806661,35.0230709559768,34.0895474159982,34.1168700561927,4751002.79753179,0.0,1.0
2016-12-16,76.66,77.02,76.07,76.71,2956167,34.9092266218331,35.0731624630001,34.6405539932539,34.9319954886618,6491686.70148271,0.0,1.0
2016-12-19,76.53,76.59,75.68,76.43,980583,34.8500275680783,34.8773502082728,34.4629568319897,34.8044898344209,2153341.68225274,0.0,1.0
2016-12-20,76.31,76.39,75.67,76.34,952751,34.7498445540319,34.7862747409579,34.4584030586239,34.7635058741291,2092223.13777413,0.0,1.0
2016-12-21,76.31,77.0,76.16,76.4,1367944,34.7498445540319,35.0640549162686,34.6815379535456,34.7908285143236,3003979.0963004,0.0,1.0
2016-12-22,76.45,76.48,75.93,76.33,865970,34.8135973811524,34.8272587012496,34.5768011661334,34.7589521007634,1901653.70660148,0.0,1.0
2016-12-23,76.22,76.575,76.04,76.45,366224,34.7088605937401,34.8705195482242,34.6268926731566,34.8135973811524,804220.962673558,0.0,1.0
2016-12-27,76.47,76.85,76.15,76.51,375912,34.8227049278838,34.9957483157823,34.6769841801799,34.8409200213468,825495.627049409,0.0,1.0
2016-12-28,76.01,77.0,75.9,76.92,745760,34.6132313530594,35.0640549162686,34.5631398460362,35.0276247293426,1637674.82503449,0.0,1.0
2016-12-29,75.69,76.33,75.37,76.01,560035,34.4675106053554,34.7589521007634,34.3217898576514,34.6132313530594,1229826.24522392,0.0,1.0
2016-12-30,75.07,76.09,74.81,76.09,819363,34.185176656679,34.6496615399854,34.0667785491695,34.6496615399854,1799305.61797996,0.0,1.0
2017-01-03,75.75,76.15,75.03,75.71,915342,34.4948332455499,34.6769841801799,34.166961563216,34.4766181520869,2010073.68281582,0.0,1.0
2017-01-04,76.9,76.96,75.77,75.81,1109933,35.0185171826111,35.0458398228056,34.5039407922814,34.5221558857444,2437391.83058224,0.0,1.0
2017-01-05,76.86,77.115,76.285,76.7,983268,35.0003020891481,35.1164233099747,34.7384601206175,34.9274417152961,2159237.89136185,0.0,1.0
2017-01-06,77.2,77.35,76.62,76.93,500891,35.1551303835835,35.2234369840698,34.8910115283701,35.0321785027083,1099947.14222586,0.0,1.0
2017-01-09,75.98,77.25,75.8601,77.07,664936,34.5995700329621,35.1778992504123,34.5449702903068,35.0959313298288,1460186.85295422,0.0,1.0
2017-01-10,75.62,76.4,75.26,75.82,1335603,34.4356341917952,34.7908285143236,34.2716983506282,34.5267096591102,2932958.87328436,0.0,1.0
2017-01-11,76.71,76.76,75.34,75.69,790847,34.9319954886618,34.9547643554906,34.3081285375542,34.4675106053554,1736685.02246575,0.0,1.0
2017-01-12,77.05,77.19,75.89,76.3,786131,35.0868237830973,35.1505766102178,34.5585860726704,34.7452907806661,1726328.77585174,0.0,1.0
2017-01-13,76.17,77.24,75.55,77.19,1059333,34.6860917269114,35.1733454770465,34.4037577782349,35.1505766102178,2326275.18964314,0.0,1.0
2017-01-17,76.49,76.52,75.69,76.02,705535,34.8318124746153,34.8454737947126,34.4675106053554,34.6177851264251,1549341.48745,0.0,1.0
2017-01-18,76.98,77.23,76.35,76.78,859397,35.0549473695371,35.1687917036808,34.7680596474949,34.9638719022221,1887219.52318463,0.0,1.0
2017-01-19,75.61,77.32,75.52,76.96,641542,34.4310804184294,35.2097756639725,34.3900964581377,35.0458398228056,1408814.07235877,0.0,1.0
2017-01-20,74.98,75.91,74.43,75.91,1252060,34.1441926963872,34.5676936194019,33.893735161271,34.5676936194019,2749500.02873939,0.0,1.0
2017-01-23,75.38,75.49,74.75,75.03,952317,34.3263436310172,34.3764351380404,34.039455908975,34.166961563216,2091270.08200007,0.0,1.0
2017-01-24,76.46,76.6,75.72,75.72,903966,34.8181511545181,34.8819039816386,34.4811719254527,34.4811719254527,1985092.20243394,0.0,1.0
2017-01-25,76.75,76.99,76.37,76.67,828706,34.9502105821248,35.0595011429028,34.7771671942264,34.9137803951988,1819822.66889487,0.0,1.0
2017-01-26,76.36,76.65,75.09,76.62,1674619,34.7726134208606,34.9046728484673,34.1942842034105,34.8910115283701,3677431.58365217,0.0,1.0
2017-01-27,76.94,76.95,76.22,76.57,719622,35.0367322760741,35.0412860494398,34.7088605937401,34.8682426615413,1580276.2724482,0.0,1.0
2017-01-30,76.48,76.66,75.24,76.66,919805,34.8272587012496,34.9092266218331,34.2625908038967,34.9092266218331,2019874.34622513,0.0,1.0
2017-01-31,76.26,76.57,75.79,76.48,1178171,34.7270756872031,34.8682426615413,34.5130483390129,34.8272587012496,2587241.1852147,0.0,1.0
2017-02-01,76.53,77.1,75.45,76.54,1626405,34.8500275680783,35.109592649926,34.3582200445774,34.8545813414441,3571554.55348937,0.0,1.0
2017-02-02,73.32,76.22,72.92,76.1,3746838,33.3882663176729,34.7088605937401,33.2061153830429,34.6542153133511,8227985.23128431,0.0,1.0
2017-02-03,73.84,74.81,73.3,74.74,2437191,33.6250625326918,34.0667785491695,33.3791587709414,34.0349021356092,5352025.24203584,0.0,1.0
2017-02-06,72.94,73.54,72.6545,73.23,1817475,33.2152229297744,33.4884493317194,33.0852127001823,33.3472823573811,3991140.65199202,0.0,1.0
2017-02-07,72.62,73.24,72.13,73.24,1650972,33.0695021820704,33.3518361307469,32.8463672871487,33.3518361307469,3625503.21985203,0.0,1.0
2017-02-08,74.46,74.5,72.31,72.5,2108145,33.9073964813683,33.9256115748313,32.9283352077322,33.0148569016814,4629446.46269891,0.0,1.0
2017-02-09,74.08,74.36,73.91,74.21,925442,33.7343530934698,33.8618587477108,33.6569389462521,33.7935521472245,2032253.09138271,0.0,1.0
2017-02-10,74.33,74.68,74.0,74.3,880858,33.8481974276135,34.0075794954148,33.6979229065438,33.8345361075163,1934347.47241772,0.0,1.0
2017-02-13,73.85,74.85,73.785,74.6,1299752,33.6296163060576,34.0849936426325,33.6000167791802,33.9711493084888,2854230.75679606,0.0,1.0
2017-02-14,73.74,74.22,73.43,73.81,765676,33.5795247990343,33.7981059205903,33.4383578246961,33.6114012125946,1681409.98355116,0.0,1.0
2017-02-15,73.12,73.96,73.07,73.7,1385488,33.2971908503579,33.6797078130808,33.2744219835291,33.5613097055713,3042505.38777541,0.0,1.0
2017-02-16,72.98,73.83,72.89,73.38,1396877,33.2334380232374,33.6205087593261,33.1924540629457,33.4155889578674,3067515.41591089,0.0,1.0
2017-02-17,73.27,73.44,72.63,72.95,2756842,33.3654974508441,33.4429115980619,33.0740559554362,33.2197767031401,6053972.77944345,0.0,1.0
2017-02-21,73.7,73.85,73.28,73.41,1405970,33.5613097055713,33.6296163060576,33.3700512242099,33.4292502779646,3087483.47156424,0.0,1.0
2017-02-22,73.44,73.84,73.17,73.43,1339630,33.4429115980619,33.6250625326918,33.3199597171866,33.4383578246961,2941802.08895752,0.0,1.0
2017-02-23,74.03,74.35,73.48,73.76,2113048,33.7115842266411,33.857304974345,33.4611266915249,33.5886323457658,4640213.35776856,0.0,1.0
2017-02-24,73.07,73.86,72.64,73.79,1553887,33.2744219835291,33.6341700794233,33.0786097288019,33.6022936658631,3412306.39997905,0.0,1.0
2017-02-27,73.5,73.676,72.86,72.96,737624,33.5294332920111,33.6097214588056,33.2374763218494,33.2830945984371,1616948.41448208,0.13,1.0
2017-02-28,73.53,73.99,73.44,73.49,989033,33.5431187749874,33.7529628472912,33.5020623260584,33.5248714643523,2168063.05274836,0.0,1.0
2017-03-01,75.0,75.1,73.855,74.22,1872854,34.2137074408276,34.2593257174154,33.6913781738977,33.857884883443,4105490.47462722,0.0,1.0
2017-03-02,73.27,74.44,72.85,72.85,1645927,33.4245112558592,33.9582450919361,33.2329144941906,33.2329144941906,3608042.92295702,0.0,1.0
2017-03-03,73.81,73.97,73.09,73.35,1352639,33.6708499494332,33.7438391919736,33.3423983580012,33.4610058771294,2965125.16731644,0.0,1.0
2017-03-06,72.73,73.41,72.31,73.21,1158437,33.1781725622853,33.4883768430821,32.9865758006166,33.3971402899066,2539414.21432515,0.0,1.0
2017-03-07,72.28,72.8262,72.14,72.62,722457,32.9728903176403,33.2220573443627,32.9090247304174,33.1279924580387,1583700.77530216,0.0,1.0
2017-03-08,72.68,72.74,72.0,72.27,758080,33.1553634239914,33.182734389944,32.8451591431945,32.9683284899815,1661790.09095498,0.0,1.0
2017-03-09,73.35,73.4,72.39,72.72,1472505,33.4610058771294,33.4838150154233,33.0230704218868,33.1736107346265,3227883.88808788,0.0,1.0
2017-03-10,73.74,74.18,73.28,73.57,1031665,33.6389171558217,33.8396375728079,33.429073083518,33.5613660856225,2261516.82432602,0.0,1.0
2017-03-13,74.32,74.44,73.91,74.39,1610347,33.9035031600308,33.9582450919361,33.7164682260209,33.9354359536422,3530047.86776999,0.0,1.0
2017-03-14,74.05,74.39,73.88,74.04,1082384,33.7803338132438,33.9354359536422,33.7027827430446,33.775771985585,2372698.139785,0.0,1.0
2017-03-15,74.94,75.14,73.98,74.4,1364382,34.186336474875,34.2775730280505,33.7484010196324,33.939997781301,2990867.04289433,0.0,1.0
2017-03-16,74.75,75.07,74.56,75.06,1070663,34.0996617493582,34.2456402344391,34.0129870238415,34.2410784067803,2347004.49049194,0.0,1.0
2017-03-17,75.12,75.19,74.83,74.98,1359149,34.268449372733,34.3003821663444,34.1361563706284,34.2045837855101,2979395.76341727,0.0,1.0
2017-03-20,75.31,75.6,74.8,75.1,1205099,34.3551240982497,34.4874171003543,34.1224708876521,34.2593257174154,2641702.16444143,0.0,1.0
2017-03-21,73.98,75.45,73.87,75.34,1393829,33.7484010196324,34.4189896854726,33.6982209153858,34.3688095812261,3055417.92513414,0.0,1.0
2017-03-22,74.36,74.475,73.6,74.06,833985,33.9217504706659,33.9742114887418,33.5750515685989,33.7848956409026,1828181.73412448,0.0,1.0
2017-03-23,74.31,75.005,74.05,74.23,979229,33.898941332372,34.215988354657,33.7803338132438,33.8624467111018,2146571.66654674,0.0,1.0
2017-03-24,73.73,74.39,73.08,74.27,1158360,33.634355328163,33.9354359536422,33.3378365303425,33.8806940217369,2539245.42232826,0.0,1.0
2017-03-27,73.73,73.75,72.66,72.81,1299799,33.634355328163,33.6434789834805,33.1462397686738,33.2146671835555,2849294.39957945,0.0,1.0
2017-03-28,74.0,74.09,73.12,73.48,1243120,33.7575246749499,33.7985811238789,33.3560838409776,33.5203096366935,2725048.1451403,0.0,1.0
2017-03-29,73.57,73.93,73.02,73.71,1423419,33.5613660856225,33.7255918813385,33.3104655643898,33.6252316728454,3120282.27822531,0.0,1.0
2017-03-30,73.62,73.74,73.37,73.5,1084739,33.5841752239164,33.6389171558217,33.470129532447,33.5294332920111,2377860.54436526,0.0,1.0
2017-03-31,74.26,74.42,73.29,73.39,1812567,33.8761321940781,33.9491214366186,33.4336349111768,33.4792531877645,3973335.10947657,0.0,1.0
2017-04-03,73.35,74.33,73.16,74.28,1783490,33.4610058771294,33.9080649876896,33.3743311516127,33.8852558493957,3909595.30566338,0.0,1.0
2017-04-04,73.39,73.43,72.77,73.29,1231746,33.4792531877645,33.4975004983997,33.1964198729204,33.4336349111768,2700115.15588518,0.0,1.0
2017-04-05,72.65,73.82,72.62,73.5,1528715,33.141677941015,33.6754117770919,33.1279924580387,33.5294332920111,3351102.04581871,0.0,1.0
2017-04-06,72.4,73.03,72.33,72.64,1458199,33.0276322495456,33.3150273920486,32.9956994559342,33.1371161133563,3196523.65032775,0.0,1.0
2017-04-07,72.23,72.54,71.94,72.2,906653,32.9500811793464,33.0914978367685,32.8177881772419,32.9363956963701,1987477.53711298,0.0,1.0
2017-04-10,72.22,72.64,71.73,72.08,669166,32.9455193516876,33.1371161133563,32.7219897964076,32.8816537644648,1466881.36872623,0.0,1.0
2017-04-11,72.25,72.29,71.46,72.09,946005,32.959204834664,32.9774521452991,32.5988204496206,32.8862155921235,2073741.20804383,0.0,1.0
2017-04-12,71.74,72.57,71.49,72.22,1523365,32.7265516240663,33.1051833197448,32.6125059325969,32.9455193516876,3339374.29019053,0.0,1.0
2017-04-13,71.53,72.02,71.29,71.66,1302576,32.630753243232,32.8542827985121,32.5212693794214,32.6900570027961,2855381.87198683,0.0,1.0
2017-04-17,72.3,72.32,71.715,71.86,1098525,32.9820139729578,32.9911376282754,32.7151470549194,32.7812935559717,2408080.88812041,0.0,1.0
2017-04-18,72.28,72.44,71.78,71.85,1305946,32.9728903176403,33.0458795601807,32.7447989347014,32.7767317283129,2862769.26198065,0.0,1.0
2017-04-19,72.8,73.24,72.53,72.77,1233809,33.2101053558967,33.4108257728829,33.0869360091097,33.1964198729204,2704637.46613955,0.0,1.0
2017-04-20,73.27,73.6,72.81,73.34,989807,33.4245112558592,33.5750515685989,33.2146671835555,33.4564440494707,2169759.7411327,0.0,1.0
2017-04-21,73.68,73.79,73.15,73.16,1166400,33.6115461898691,33.6617262941156,33.3697693239539,33.3743311516127,2556869.93732836,0.0,1.0
2017-04-24,74.39,74.46,73.82,74.22,1402317,33.9354359536422,33.9673687472537,33.6754117770919,33.857884883443,3074024.50266161,0.0,1.0
2017-04-25,75.14,75.39,74.41,74.54,1690739,34.2775730280505,34.3916187195199,33.9445596089598,34.0038633685239,3706275.48094018,0.0,1.0
2017-04-26,75.17,75.57,75.02,75.21,1358818,34.2912585110268,34.4737316173779,34.2228310961452,34.309505821662,2978670.17704103,0.0,1.0
2017-04-27,77.35,77.36,75.03,75.17,2434348,35.2857369406402,35.290298768299,34.227392923804,34.2912585110268,5336343.63699883,0.0,1.0
2017-04-28,76.89,77.53,76.78,77.29,1882880,35.0758928683365,35.3678498384982,35.02571276409,35.2583659746876,4127468.5078848,0.0,1.0
2017-05-01,76.92,77.35,76.92,77.06,1042448,35.0895783513128,35.2857369406402,35.0895783513128,35.1534439385357,2285154.2802024,0.0,1.0
2017-05-02,76.8,77.29,76.44,76.98,1216500,35.0348364194075,35.2583659746876,34.8706106236915,35.1169493172655,2666694.34050065,0.0,1.0
2017-05-03,76.22,76.86,76.1,76.62,2117096,34.7702504151984,35.0622073853602,34.7155084832931,34.9527235215495,4640894.30455945,0.0,1.0
2017-05-04,80.49,81.25,78.61,79.24,3575200,36.7181508254962,37.0648497275633,35.8605272256461,36.1479223681491,7837209.7050209,0.0,1.0
2017-05-05,80.04,80.61,79.801,80.0,2407149,36.5128685808513,36.7728927574016,36.4038408998065,36.4946212702162,5276720.60422671,0.0,1.0
2017-05-08,79.61,80.06,79.42,79.95,1736400,36.3167099915238,36.5219922361688,36.2300352660071,36.4718121319223,3806369.13509686,0.0,1.0
2017-05-09,79.64,79.9,79.09,79.59,1287203,36.3303954745002,36.4490029936284,36.0794949532674,36.3075863362063,2821682.65941262,0.0,1.0
2017-05-10,80.19,80.435,79.35,79.47,1032554,36.5812959957329,36.6930607733729,36.1981024723956,36.252844404301,2263465.60465377,0.0,1.0
2017-05-11,80.0,80.29,79.42,80.1,1108364,36.4946212702162,36.6269142723207,36.2300352660071,36.5402395468039,2429648.99795697,0.0,1.0
2017-05-12,80.36,80.71,79.74,79.75,841470,36.6588470659321,36.8185110339893,36.3760137510879,36.3805755787467,1844589.63148465,0.0,1.0
2017-05-15,80.78,81.02,80.15,80.29,716379,36.8504438276008,36.9599276914114,36.5630486850978,36.6269142723207,1570377.16806701,0.0,1.0
2017-05-16,80.81,81.04,80.42,80.77,865920,36.8641293105771,36.969051346729,36.6862180318848,36.845881999942,1898186.57075735,0.0,1.0
2017-05-17,39.98,40.38,39.96,40.08,2012300,36.476373959581,36.8413201722832,36.4581266489459,36.5676105127566,2205585.29444696,0.0,2.0
2017-05-18,39.75,39.88,39.34,39.59,3014722,36.2665298872773,36.3851374064055,35.8924600192576,36.1205514021964,3304291.86008335,0.0,1.0
2017-05-19,40.04,40.18,39.755,40.12,2166970,36.5311158914864,36.6588470659321,36.2710917149361,36.6041051340268,2375111.64613016,0.0,1.0
2017-05-22,40.18,40.39,39.92,40.04,1353379,36.6588470659321,36.8504438276008,36.4216320276757,36.5311158914864,1483373.66208485,0.0,1.0
2017-05-23,40.13,40.66,40.03,40.28,1570362,36.6132287893444,37.0967825211747,36.5219922361688,36.7500836191077,1721198.29754923,0.0,1.0
2017-05-24,40.32,40.38,40.08,40.08,2236735,36.7865782403779,36.8413201722832,36.5676105127566,36.5676105127566,2451577.70887781,0.0,1.0
2017-05-25,40.72,40.79,40.38,40.52,1446079,37.15152445308,37.2153900403029,36.8413201722832,36.969051346729,1584977.67579813,0.0,1.0
2017-05-26,40.69,40.73,40.52,40.64,1556248,37.1241534871274,37.1606481083976,36.969051346729,37.0785352105396,1705728.62063931,0.0,1.0
2017-05-30,40.83,40.9,40.22,40.48,2411694,37.3431212147487,37.4071432202601,36.7852151667203,37.0230111871914,2636883.65666417,0.1,1.0
2017-05-31,40.9,41.05,40.7,40.8,2540437,37.4071432202601,37.5443332320704,37.2242232045131,37.3156832123866,2777647.91307893,0.0,1.0
2017-06-01,41.42,41.53,40.81,40.97,1464731,37.8827352612023,37.9833412698632,37.324829213174,37.4711652257716,1601498.87809539,0.0,1.0
2017-06-02,41.36,41.82,41.29,41.42,2101752,37.8278592564782,38.2485752926963,37.7638372509668,37.8827352612023,2298001.11422147,0.0,1.0
2017-06-05,41.2,41.55,41.11,41.4,1979223,37.6815232438806,38.0016332714378,37.5992092367945,37.8644432596276,2164031.0842063,0.0,1.0
2017-06-06,40.99,41.43,40.98,41.08,1742524,37.4894572273463,37.8918812619897,37.4803112265589,37.5717712344324,1905230.53793105,0.0,1.0
2017-06-07,40.73,41.12,40.69,41.12,1799828,37.2516612068752,37.6083552375818,37.2150772037258,37.6083552375818,1967885.2449799,0.0,1.0
2017-06-08,40.51,40.81,40.15,40.65,2263567,37.0504491895535,37.324829213174,36.7211931612089,37.1784932005764,2474925.43749927,0.0,1.0
2017-06-09,40.28,40.59,40.14,40.51,1918622,36.8400911714444,37.1236171958523,36.7120471604215,37.0504491895535,2097771.52288654,0.0,1.0
2017-06-12,40.43,40.46,40.06,40.1,2200181,36.9772811832547,37.0047191856167,36.6388791541227,36.6754631572721,2405620.82942655,0.0,1.0
2017-06-13,41.21,41.24,40.41,40.46,2195123,37.690669244668,37.71810724703,36.95898918168,37.0047191856167,2400090.54343861,0.0,1.0
2017-06-14,41.28,41.54,41.19,41.25,2959946,37.7546912501794,37.9924872706505,37.6723772430933,37.7272532478174,3236328.17099039,0.0,1.0
2017-06-15,41.15,41.17,40.64,40.84,1516154,37.6357932399439,37.6540852415186,37.169347199789,37.352267215536,1657723.45230614,0.0,1.0
2017-06-16,41.16,41.5,40.88,41.34,2692020,37.6449392407312,37.9559032675011,37.3888512186854,37.8095672549035,2943384.83299004,0.0,1.0
2017-06-19,41.89,41.995,41.1,41.32,2163634,38.3125972982077,38.4086303064749,37.5900632360071,37.7912752533288,2365661.28771019,0.0,1.0
2017-06-20,41.79,42.1,41.56,41.76,2184436,38.2211372903342,38.5046633147421,38.0107792722252,38.1936992879722,2388405.65487532,0.0,1.0
2017-06-21,41.78,42.22,41.6,41.76,1799113,38.2119912895469,38.6144153241903,38.0473632753746,38.1936992879722,1967103.48252807,0.0,1.0
2017-06-22,41.67,41.98,41.67,41.78,2211725,38.111385280886,38.3949113052939,38.111385280886,38.2119912895469,2418242.73955799,0.0,1.0
2017-06-23,42.07,42.3,41.52,41.74,3594186,38.47722531238,38.6875833304891,37.9741952690758,38.1754072863975,3929789.73385976,0.0,1.0
2017-06-26,42.29,42.46,42.05,42.09,1865029,38.6784373297017,38.8339193430867,38.4589333108053,38.4955173139547,2039174.32696882,0.0,1.0
2017-06-27,42.09,42.42,41.9,42.28,2346449,38.4955173139547,38.7973353399373,38.3217432989951,38.6692913289144,2565546.46621669,0.0,1.0
2017-06-28,42.52,42.73,42.15,42.21,2540333,38.8887953478108,39.0808613643451,38.5503933186788,38.6052693234029,2777534.20217684,0.0,1.0
2017-06-29,42.03,42.59,41.81,42.55,1517588,38.4406413092306,38.9528173533222,38.2394292919089,38.9162333501728,1659291.35070605,0.0,1.0
2017-06-30,42.21,42.41,42.1,42.1,1685753,38.6052693234029,38.7881893391499,38.5046633147421,38.5046633147421,1843158.59925538,0.0,1.0
2017-07-03,42.47,42.76,42.37,42.44,931003,38.843065343874,39.1082993667072,38.7516053360005,38.815627341512,1017934.52859497,0.0,1.0
2017-07-05,42.58,42.87,42.4,42.51,2579481,38.9436713525349,39.208905375368,38.7790433383626,38.8796493470234,2820337.60981939,0.0,1.0
2017-07-06,42.02,42.59,41.98,42.43,2023874,38.4314953084433,38.9528173533222,38.3949113052939,38.8064813407246,2212851.32929283,0.0,1.0
2017-07-07,42.3,42.38,42.01,42.13,1781807,38.6875833304891,38.7607513367879,38.4223493076559,38.5321013171041,1948181.5510715,0.0,1.0
2017-07-10,42.16,42.38,42.03,42.12,2096800,38.5595393194662,38.7607513367879,38.4406413092306,38.5229553163168,2292586.72588373,0.0,1.0
2017-07-11,41.66,42.2,41.58,42.2,3313770,38.1022392800987,38.5961233226156,38.0290712737999,38.5961233226156,3623190.15386863,0.0,1.0
2017-07-12,41.96,42.07,41.65,41.84,1929533,38.3766193037192,38.47722531238,38.0930932793113,38.266867294271,2109701.32723894,0.0,1.0
2017-07-13,41.72,42.09,41.65,42.03,1302580,38.1571152848228,38.4955173139547,38.0930932793113,38.4406413092306,1424207.18113393,0.0,1.0
2017-07-14,42.1,42.3,41.87,41.87,2168054,38.5046633147421,38.6875833304891,38.294305296633,38.294305296633,2370494.0010488,0.0,1.0
2017-07-17,42.43,42.44,41.9294,42.07,1802377,38.8064813407246,38.815627341512,38.3486325413099,38.47722531238,1970672.25545505,0.0,1.0
2017-07-18,42.42,42.48,42.26,42.38,1287825,38.7973353399373,38.8522113446614,38.6509993273397,38.7607513367879,1408074.44690062,0.0,1.0
2017-07-19,42.53,42.62,42.26,42.5,1223348,38.8979413485981,38.9802553556843,38.6509993273397,38.8705033462361,1337576.96773007,0.0,1.0
2017-07-20,42.42,42.65,42.19,42.5,1413646,38.7973353399373,39.0076933580463,38.5869773218282,38.8705033462361,1545643.8643164,0.0,1.0
2017-07-21,42.92,42.955,42.27,42.33,1469359,39.2546353793048,39.2866463820605,38.660145328127,38.7150213328511,1606559.01323817,0.0,1.0
2017-07-24,42.68,42.98,42.58,42.86,1372665,39.0351313604084,39.3095113840288,38.9436713525349,39.1997593745807,1500836.3020246,0.0,1.0
2017-07-25,42.51,43.06,42.44,42.95,1686925,38.8796493470234,39.3826793903277,38.815627341512,39.2820733816668,1844440.03365195,0.0,1.0
2017-07-26,42.41,42.67,42.34,42.55,1322137,38.7881893391499,39.025985359621,38.7241673336385,38.9162333501728,1445590.29759621,0.0,1.0
2017-07-27,42.29,42.45,42.015,42.43,1679938,38.6784373297017,38.8247733422993,38.4269223080496,38.8064813407246,1836800.62910514,0.0,1.0
2017-07-28,41.89,42.37,41.821,42.3,1618363,38.3125972982077,38.7516053360005,38.249489892775,38.6875833304891,1769476.12145239,0.0,1.0
2017-07-31,41.9,42.02,41.5,42.0,2659265,38.3217432989951,38.4314953084433,37.9559032675011,38.4132033068686,2907571.36570355,0.0,1.0
2017-08-01,41.99,42.24,41.91,42.08,2568722,38.4040573060812,38.632707325765,38.3308892997824,38.4863713131674,2808573.99832388,0.0,1.0
2017-08-02,41.88,42.0399,41.58,41.85,2376898,38.3034512974204,38.4496958500101,38.0290712737999,38.2760132950583,2598838.61292426,0.0,1.0
2017-08-03,40.61,42.09,40.16,41.8,4254020,37.141909197427,38.4955173139547,36.7303391619962,38.2302832911216,4651235.11238264,0.0,1.0
2017-08-04,40.56,40.805,40.13,40.57,2918937,37.0961791934902,37.3202562127803,36.7029011596342,37.1053251942776,3191489.99422496,0.0,1.0
2017-08-07,41.17,41.43,40.7,40.7,3441723,37.6540852415186,37.8918812619897,37.2242232045131,37.2242232045131,3763090.64477715,0.0,1.0
2017-08-08,41.09,41.26,40.94,41.05,3442212,37.5809172352198,37.7363992486047,37.4437272234095,37.5443332320704,3763625.30469176,0.0,1.0
2017-08-09,40.28,41.29,40.1,40.89,3597235,36.8400911714444,37.7638372509668,36.6754631572721,37.3979972194728,3933123.43136416,0.0,1.0
2017-08-10,40.05,40.45,39.99,40.22,2078576,36.6297331533354,36.9955731848294,36.5748571486113,36.7852151667203,2272661.07704145,0.0,1.0
2017-08-11,40.16,40.34,39.9,39.9,1659275,36.7303391619962,36.8949671761685,36.4925431415252,36.4925431415252,1814208.24093415,0.0,1.0
2017-08-14,40.64,40.85,40.48,40.48,1393902,37.169347199789,37.3614132163234,37.0230111871914,37.0230111871914,1524056.28690518,0.0,1.0
2017-08-15,40.32,40.6,40.21,40.5,1909152,36.8766751745938,37.1327631966396,36.776069165933,37.0413031887661,2087417.27055245,0.0,1.0
2017-08-16,40.82,40.88,40.51,40.54,1219540,37.3339752139613,37.3888512186854,37.0504491895535,37.0778871919155,1333413.39931527,0.0,1.0
2017-08-17,40.27,40.8,40.19,40.6,2212445,36.8309451706571,37.3156832123866,36.7577771643583,37.1327631966396,2419029.96888012,0.0,1.0
2017-08-18,40.12,40.315,39.91,40.19,2240315,36.6937551588468,36.8721021742002,36.5016891423125,36.7577771643583,2449502.3038908,0.0,1.0
2017-08-21,39.59,40.16,39.475,40.07,2347689,36.2090171171173,36.7303391619962,36.1038381080628,36.6480251549101,2566902.25004925,0.0,1.0
2017-08-22,39.76,39.875,39.62,39.62,1338714,36.3644991305023,36.4696781395568,36.2364551194794,36.2364551194794,1463715.15936413,0.0,1.0
2017-08-23,39.39,39.69,39.27,39.58,1779126,36.0260971013703,36.3004771249908,35.9163450919221,36.19987111633,1945250.21522063,0.0,1.0
2017-08-24,39.21,39.55,38.94,39.53,1648786,35.861469087198,36.1724331139679,35.6145270659396,36.1541411123932,1802739.84043444,0.0,1.0
2017-08-25,39.3,39.4,39.045,39.39,1598967,35.9437830942842,36.0352431021577,35.7105600742068,36.0260971013703,1748269.03821353,0.0,1.0
2017-08-28,39.08,39.36,39.02,39.33,1660501,35.7425710769625,35.9986590990083,35.6876950722384,35.9712210966462,1815548.71752988,0.0,1.0
2017-08-29,39.06,39.08,38.79,38.95,1843668,35.7242790753878,35.7425710769625,35.4773370541293,35.6236730667269,2015818.76370498,0.0,1.0
2017-08-30,39.51,39.6,38.89,38.91,1640652,36.227309118692,36.3098314629259,35.6588218584139,35.6771601571325,1789317.56448215,0.1,1.0
2017-08-31,39.99,40.44,39.72,39.72,2095208,36.6674282879396,37.0800400091092,36.4198612552378,36.4198612552378,2285062.57002918,0.0,1.0
2017-09-01,40.15,40.34,40.025,40.21,1535429,36.8141346776888,36.988348515516,36.6995203106972,36.8691495738447,1674559.91807846,0.0,1.0
2017-09-05,39.99,40.24,39.78,40.12,3402432,36.6674282879396,36.8966570219227,36.4748761513938,36.7866272296108,3710738.98642499,0.0,1.0
2017-09-06,40.0,40.175,39.62,40.09,2160984,36.6765974372989,36.8370575510871,36.3281697616446,36.7591197815329,2356798.77741587,0.0,1.0
2017-09-07,40.26,40.26,39.54,40.03,2244546,36.9149953206414,36.9149953206414,36.25481656677,36.7041048853769,2447932.64024799,0.0,1.0
2017-09-08,40.28,40.36,40.08,40.25,1952346,36.93333361936,37.0066868142346,36.7499506321735,36.905826171282,2129255.31419611,0.0,1.0
2017-09-11,40.94,41.16,40.415,40.55,2651699,37.5384974770754,37.7402187629806,37.0571171357109,37.1809006520618,2891979.28410154,0.0,1.0
2017-09-12,40.72,41.07,40.69,40.95,1443514,37.3367761911703,37.6576964187467,37.3092687430923,37.5476666264348,1574316.15892699,0.0,1.0
2017-09-13,40.36,40.73,40.25,40.66,1639171,37.0066868142346,37.3459453405296,36.905826171282,37.2817612950144,1787702.36557769,0.0,1.0
2017-09-14,40.41,40.55,40.1,40.27,1976300,37.0525325610312,37.1809006520618,36.7682889308922,36.9241644700007,2155379.87500462,0.0,1.0
2017-09-15,40.53,40.54,40.27,40.33,2109413,37.1625623533431,37.1717315027025,36.9241644700007,36.9791793661566,2300554.73777924,0.0,1.0
2017-09-18,40.78,40.85,40.61,40.73,1528848,37.3917910873263,37.4559751328415,37.2359155482177,37.3459453405296,1667382.58925318,0.0,1.0
2017-09-19,40.61,41.07,40.315,41.07,1556056,37.2359155482177,37.6576964187467,36.9654256421177,37.6576964187467,1697056.00707392,0.0,1.0
2017-09-20,40.78,40.935,40.6099,40.66,1531233,37.3917910873263,37.5339129023958,37.2358238567241,37.2817612950144,1669983.70295144,0.0,1.0
2017-09-21,40.8,40.895,40.57,40.71,1244674,37.4101293860449,37.4972363049585,37.1992389507804,37.327607041811,1357458.52883747,0.0,1.0
2017-09-22,41.0,41.14,40.68,40.79,1744400,37.5935123732314,37.7218804642619,37.300099593733,37.4009602366856,1902466.55566364,0.0,1.0
2017-09-25,40.81,41.06,40.59,41.06,2457370,37.4192985354042,37.6485272693874,37.2175772494991,37.6485272693874,2680041.41245767,0.0,1.0
2017-09-26,40.97,41.04,40.74,40.91,1712401,37.5660049251534,37.6301889706687,37.355114489889,37.5109900289975,1867568.00755846,0.0,1.0
2017-09-27,40.99,41.22,40.69,40.99,3127606,37.5843432238721,37.7952336591365,37.3092687430923,37.5843432238721,3411009.98297004,0.0,1.0
2017-09-28,41.42,41.49,40.85,40.85,1949885,37.978616646323,38.0428006918383,37.4559751328415,37.4559751328415,2126571.31385588,0.0,1.0
2017-09-29,41.3,41.4,41.01,41.37,3085392,37.8685868540111,37.9602783476044,37.6026815225907,37.9327708995264,3364970.81581756,0.0,1.0
2017-10-02,41.36,41.435,40.99,41.35,2416020,37.9236017501671,37.992370370362,37.5843432238721,37.9144326008078,2634944.5355506,0.0,1.0
2017-10-03,41.58,41.73,41.25,41.47,2050541,38.1253230360722,38.2628602764621,37.8227411072145,38.0244623931197,2236348.12744616,0.0,1.0
2017-10-04,41.76,41.92,41.37,41.62,1742149,38.2903677245401,38.4370741142893,37.9327708995264,38.1619996335095,1900011.58420251,0.0,1.0
2017-10-05,42.03,42.09,41.72,41.81,2014873,38.5379347572418,38.5929496533978,38.2536911271028,38.3362134713367,2197448.11763911,0.0,1.0
2017-10-06,42.02,42.15,41.76,41.86,1267587,38.5287656078825,38.6479645495537,38.2903677245401,38.3820592181333,1382447.76077391,0.0,1.0
2017-10-09,42.06,42.15,41.8,42.02,1313797,38.5654422053198,38.6479645495537,38.3270443219774,38.5287656078825,1432845.02031141,0.0,1.0
2017-10-10,42.5,42.63,42.15,42.26,2110095,38.9688847771301,39.0880837188013,38.6479645495537,38.7488251925063,2301298.53632944,0.0,1.0
2017-10-11,42.3,42.62,42.18,42.5,1523107,38.7855017899436,39.078914569442,38.6754719976317,38.9688847771301,1661121.37594427,0.0,1.0
2017-10-12,42.25,42.4,42.17,42.23,1627185,38.739656043147,38.8771932835369,38.6663028482724,38.7213177444283,1774630.26965005,0.0,1.0
2017-10-13,42.35,42.62,42.3,42.34,1889383,38.8313475367402,39.078914569442,38.7855017899436,38.8221783873809,2060587.00317556,0.0,1.0
2017-10-16,42.19,42.39,41.95,42.39,1755988,38.684641146991,38.8680241341775,38.4645815623673,38.8680241341775,1915104.58733472,0.0,1.0
2017-10-17,41.98,42.25,41.81,42.12,1380513,38.4920890104452,38.739656043147,38.3362134713367,38.6204571014758,1505606.40458546,0.0,1.0
2017-10-18,42.11,42.26,42.02,42.06,1348829,38.6112879521164,38.7488251925063,38.5287656078825,38.5654422053198,1471051.39979892,0.0,1.0
2017-10-19,41.94,42.1,41.68,42.02,1842462,38.4554124130079,38.6021188027571,38.2170145296655,38.5287656078825,2009414.31729027,0.0,1.0
2017-10-20,42.3,42.3,41.915,42.19,1503577,38.7855017899436,38.7855017899436,38.4324895396096,38.684641146991,1639821.69018864,0.0,1.0
2017-10-23,42.91,43.12,42.36,42.64,2780752,39.3448199008624,39.5373720374082,38.8405166860996,39.0972528681607,3032726.2552137,0.0,1.0
2017-10-24,42.92,43.075,42.67,43.05,2231375,39.3539890502217,39.4961108652913,39.1247603162386,39.473187991893,2433568.16707404,0.0,1.0
2017-10-25,42.46,42.9224,42.23,42.86,1462191,38.9322081796928,39.356189646068,38.7213177444283,39.2989741540658,1594685.55118802,0.0,1.0
2017-10-26,42.73,42.89,42.47,42.75,1730205,39.1797752123946,39.3264816021438,38.9413773290521,39.1981135111132,1886985.29405068,0.0,1.0
2017-10-27,42.77,42.92,42.31,42.77,1774649,39.2164518098319,39.3539890502217,38.7946709393029,39.2164518098319,1935456.52977638,0.0,1.0
2017-10-30,42.64,42.86,42.41,42.69,1230239,39.0972528681607,39.2989741540658,38.8863624328962,39.1430986149573,1341715.51993412,0.0,1.0
2017-10-31,42.93,43.0,42.55,42.75,1602178,39.3631581995811,39.4273422450963,39.0147305239267,39.1981135111132,1747357.29260494,0.0,1.0
2017-11-01,42.7,43.24,42.61,43.2,2249686,39.1522677643166,39.6474018297201,39.0697454200827,39.6107252322828,2453538.39471722,0.0,1.0
2017-11-02,41.8,42.825,40.27,42.63,5978642,38.3270443219774,39.2668821313082,36.9241644700007,39.0880837188013,6520388.93217495,0.0,1.0
2017-11-03,41.75,42.09,41.43,41.82,2863990,38.2811985751808,38.5929496533978,37.9877857956824,38.345382620696,3123506.7592038,0.0,1.0
2017-11-06,41.45,41.82,41.155,41.82,2752961,38.006124094401,38.345382620696,37.7356341883009,38.345382620696,3002417.00960005,0.0,1.0
2017-11-07,41.05,41.71,41.04,41.5,2164874,37.639358120028,38.2445219777435,37.6301889706687,38.0519698411976,2361041.26474763,0.0,1.0
2017-11-08,40.74,41.16,40.67,41.05,3323242,37.355114489889,37.7402187629806,37.2909304443737,37.639358120028,3624373.28673283,0.0,1.0
2017-11-09,40.32,40.785,40.14,40.45,2857010,36.9700102167973,37.3963756620059,36.8049655283295,37.0892091584685,3115894.27550824,0.0,1.0
2017-11-10,39.98,40.27,39.94,40.23,2826219,36.6582591385803,36.9241644700007,36.621582541143,36.8874878725634,3082313.1887647,0.0,1.0
2017-11-13,40.31,40.36,39.78,39.83,4336345,36.960841067438,37.0066868142346,36.4748761513938,36.5207218981904,4729277.30813991,0.0,1.0
2017-11-14,39.99,40.29,39.9,40.09,2995851,36.6674282879396,36.9425027687193,36.5849059437057,36.7591197815329,3267316.17361355,0.0,1.0
2017-11-15,39.38,40.15,39.36,39.82,3483399,36.1081101770208,36.8141346776888,36.0897718783021,36.5115527488311,3799042.70667976,0.0,1.0
2017-11-16,40.52,40.69,39.45,39.5,3243542,37.1533932039838,37.3092687430923,36.1722942225361,36.2181399693327,3537451.37404859,0.0,1.0
2017-11-17,39.98,40.5,39.95,40.22,2975074,36.6582591385803,37.1350549052652,36.6307516905023,36.8783187232041,3244656.49256159,0.0,1.0
2017-11-20,39.74,40.03,39.57,39.99,2239869,36.4381995539565,36.7041048853769,36.282324014848,36.6674282879396,2442831.83992649,0.0,1.0
2017-11-21,39.6,39.99,39.565,39.92,2269509,36.3098314629259,36.6674282879396,36.2777394401683,36.6032442424243,2475157.63028986,0.0,1.0
2017-11-22,39.52,39.77,39.42,39.74,1622952,36.2364782680513,36.4657070020345,36.1447867744581,36.4381995539565,1770013.70181576,0.0,1.0
2017-11-24,39.94,39.97,39.6,39.71,699171,36.621582541143,36.6490899892209,36.3098314629259,36.4106921058785,762525.478210217,0.0,1.0
2017-11-27,40.04,40.28,39.94,40.0,1945666,36.7132740347362,36.93333361936,36.621582541143,36.6765974372989,2121970.01461354,0.0,1.0
2017-11-28,39.58,40.32,39.4,40.21,2442023,36.2914931642073,36.9700102167973,36.1264484757394,36.8691495738447,2663303.76385083,0.0,1.0
2017-11-29,39.56,39.72,39.45,39.56,2035104,36.2731548654886,36.4198612552378,36.1722942225361,36.2731548654886,2219512.32360542,0.0,1.0
2017-11-30,39.91,40.03,39.4,39.45,2658792,36.6857665866582,36.7960720737642,36.2169682664579,36.2629288860854,2892467.53149737,0.1,1.0
2017-12-01,39.74,40.08,38.98,39.98,1628638,36.5295004799248,36.8420326933917,35.830899061587,36.7501114541367,1771775.50389907,0.0,1.0
2017-12-04,40.65,41.17,40.13,40.54,3345379,37.365983757145,37.8439742012709,36.8879933130192,37.2648703939646,3639397.19167695,0.0,1.0
2017-12-05,40.79,40.94,40.42,40.66,2198800,37.494673492102,37.6325553509844,37.1545649068586,37.3751758810705,2392047.82030953,0.0,1.0
2017-12-06,40.8,41.07,40.71,40.88,2165781,37.5038656160275,37.7520529620159,37.421136500698,37.5774026074315,2356126.85115417,0.0,1.0
2017-12-07,40.81,40.92,40.64,40.67,1673926,37.513057739953,37.6141711031334,37.3567916332195,37.384368004996,1821043.76917384,0.0,1.0
2017-12-08,39.6,40.3,38.61,40.26,6532451,36.4008107449678,37.0442594197526,35.4907904763436,37.0074909240506,7106574.12035147,0.0,1.0
2017-12-11,39.6,39.95,39.32,39.61,3121729,36.4008107449678,36.7225350823602,36.1434312750539,36.4100028688933,3396091.07242453,0.0,1.0
2017-12-12,38.89,39.69,38.82,39.6,4210171,35.7481699462576,36.4835398602973,35.6838250787791,36.4008107449678,4580193.90744059,0.0,1.0
2017-12-13,38.64,39.09,38.56,38.9,3032353,35.5183668481201,35.9320124247675,35.4448298567162,35.7573620701831,3298860.00730356,0.0,1.0
2017-12-14,38.29,38.8,38.26,38.71,2391769,35.1966425107277,35.6654408309281,35.1690661389513,35.5827117155986,2601976.45221662,0.0,1.0
2017-12-15,39.4,39.55,38.39,38.81,7069409,36.2169682664579,36.3548501253404,35.2885637499827,35.6746329548536,7690724.208353,0.0,1.0
2017-12-18,38.53,39.82,38.49,39.64,4223400,35.4172534849397,36.6030374713288,35.3804849892377,36.4375792406698,4594585.57590288,0.0,1.0
2017-12-19,38.26,39.2,38.26,38.63,4272445,35.1690661389513,36.033125787948,35.1690661389513,35.5091747241946,4647941.03585698,0.0,1.0
2017-12-20,37.99,38.41,37.74,38.28,5244398,34.9208787929628,35.3069479978337,34.6910756948254,35.1874503868022,5705316.90228109,0.0,1.0
2017-12-21,37.63,38.25,37.58,38.2,2386435,34.5899623316449,35.1598740150258,34.5440017120175,35.1139133953983,2596173.65838656,0.0,1.0
2017-12-22,37.97,37.97,37.36,37.57,2676987,34.9024945451118,34.9024945451118,34.3417749856565,34.534809588092,2912261.65105828,0.0,1.0
2017-12-26,37.6,38.0,37.43,37.99,2962567,34.5623859598685,34.9300709168883,34.406119853135,34.9208787929628,3222940.66530423,0.0,1.0
2017-12-27,37.56,37.83,37.42,37.68,1927196,34.5256174641665,34.7738048101549,34.3969277292095,34.6359229512724,2096573.12675516,0.0,1.0
2017-12-28,37.92,37.94,37.45,37.67,1535014,34.8565339254844,34.8749181733353,34.424504100986,34.6267308273469,1669923.09116091,0.0,1.0
2017-12-29,37.85,38.09,37.71,37.92,1548634,34.7921890580059,35.0128000322178,34.6634993230489,34.8565339254844,1684740.12377534,0.0,1.0
2018-01-02,38.63,38.65,38.11,38.12,2779954,35.5091747241946,35.5275589720456,35.0311842800688,35.0403764039943,3024278.20004583,0.0,1.0
2018-01-03,38.53,38.68,38.35,38.68,2564850,35.4172534849397,35.5551353438221,35.2517952542807,35.5551353438221,2790269.17042063,0.0,1.0
2018-01-04,38.35,38.84,38.3,38.63,2163373,35.2517952542807,35.7022093266301,35.2058346346532,35.5091747241946,2353507.21719415,0.0,1.0
2018-01-05,38.59,38.68,38.25,38.46,2375607,35.4724062284927,35.5551353438221,35.1598740150258,35.3529086174612,2584394.0086693,0.0,1.0
2018-01-08,38.62,38.83,38.47,38.57,2601879,35.4999826002691,35.6930172027046,35.3621007413867,35.4540219806417,2830552.56988318,0.0,1.0
2018-01-09,38.5,38.82,38.48,38.72,2386556,35.3896771131632,35.6838250787791,35.3712928653122,35.5919038395241,2596305.29281728,0.0,1.0
2018-01-10,37.85,38.46,37.78,38.4,2583618,34.7921890580059,35.3529086174612,34.7278441905274,35.2977558739082,2810686.6497237,0.0,1.0
2018-01-11,38.38,38.45,37.69,37.84,3625829,35.2793716260572,35.3437164935357,34.6451150751979,34.7829969340804,3944495.3412157,0.0,1.0
2018-01-12,37.9,38.47,37.69,38.47,4122286,34.8381496776334,35.3621007413867,34.6451150751979,35.3621007413867,4484584.88311464,0.0,1.0
2018-01-16,38.39,38.54,37.9,38.0,4304795,35.2885637499827,35.4264456088652,34.8381496776334,34.9300709168883,4683134.20803591,0.0,1.0
2018-01-17,39.04,39.94,38.92,39.3,4188458,35.88605180514,36.7133429584347,35.7757463180341,36.1250470272029,4556572.59839822,0.0,1.0
2018-01-18,38.79,39.28,38.72,38.93,3309070,35.6562487070026,36.1066627793519,35.5919038395241,35.7849384419595,3599897.07147155,0.0,1.0
2018-01-19,38.72,38.94,38.49,38.79,3898898,35.5919038395241,35.794130565885,35.3804849892377,35.6562487070026,4241563.7904808,0.0,1.0
2018-01-22,37.76,38.62,37.57,38.62,3914904,34.7094599426764,35.4999826002691,34.534809588092,35.4999826002691,4258976.5235224,0.0,1.0
2018-01-23,38.4,38.41,37.56,37.7,3099545,35.2977558739082,35.3069479978337,34.5256174641665,34.6543071991234,3371957.36820143,0.0,1.0
2018-01-24,38.84,38.97,38.55,38.56,2997755,35.7022093266301,35.8217069376615,35.4356377327907,35.4448298567162,3261221.26322175,0.0,1.0
2018-01-25,39.21,39.3,38.8,39.1,2461269,36.0423179118735,36.1250470272029,35.6654408309281,35.941204548693,2677584.6582888,0.0,1.0
2018-01-26,38.12,39.28,38.1,39.26,3190754,35.0403764039943,36.1066627793519,35.0219921561433,36.0882785315009,3471182.53176456,0.0,1.0
2018-01-29,37.63,38.35,37.51,38.17,4840843,34.5899623316449,35.2517952542807,34.479656844539,35.0863370236218,5266294.31808744,0.0,1.0
2018-01-30,37.57,37.87,37.4,37.53,3541345,34.534809588092,34.8105733058569,34.3785434813585,34.49804109239,3852586.22349192,0.0,1.0
2018-01-31,38.28,38.31,37.57,37.67,4787773,35.1874503868022,35.2150267585787,34.534809588092,34.6267308273469,5208560.10950829,0.0,1.0
2018-02-01,38.35,38.7,37.97,38.12,2896762,35.2517952542807,35.5735195916731,34.9024945451118,35.0403764039943,3151352.20486423,0.0,1.0
2018-02-02,37.46,38.19,37.45,38.1,1846423,34.4336962249115,35.1047212714728,34.424504100986,35.0219921561433,2008701.16086928,0.0,1.0
2018-02-05,36.51,37.66,36.51,37.32,3239640,33.5604444519893,34.6175387034214,33.5604444519893,34.3050064899545,3524365.01754937,0.0,1.0
2018-02-06,36.93,37.01,35.6,35.71,6236398,33.9465136568602,34.0200506482641,32.7239611747691,32.8250745379495,6784501.65657754,0.0,1.0
2018-02-07,39.33,40.5,39.31,40.09,7548008,36.1526233989794,37.2281018982626,36.1342391511284,36.8512248173172,8211386.2488989,0.0,1.0
2018-02-08,38.44,39.15,38.1,39.09,7393117,35.3345243696102,35.9871651683205,35.0219921561433,35.9320124247675,8042882.2108165,0.0,1.0
2018-02-09,37.87,38.73,36.75,38.68,6414591,34.8105733058569,35.6010959634496,33.7810554262012,35.5551353438221,6978355.65750733,0.0,1.0
2018-02-12,37.53,38.54,37.4,38.37,5303399,34.49804109239,35.4264456088652,34.3785434813585,35.2701795021317,5769503.37374101,0.0,1.0
2018-02-13,37.76,37.8,37.33,37.38,3650809,34.7094599426764,34.7462284383784,34.31419861388,34.3601592335075,3971670.7798874,0.0,1.0
2018-02-14,38.12,38.21,37.35,37.5,5202069,35.0403764039943,35.1231055193238,34.332582861731,34.4704647206135,5659267.69717563,0.0,1.0
2018-02-15,39.12,39.21,38.3,38.48,3010965,35.959588796544,36.0423179118735,35.2058346346532,35.3712928653122,3275592.26181475,0.0,1.0
2018-02-16,39.62,39.77,38.69,39.01,2541611,36.4191949928188,36.5570768517013,35.5643274677476,35.8584754333635,2764987.74450824,0.0,1.0
2018-02-20,39.21,39.45,39.07,39.33,3827133,36.0423179118735,36.2629288860854,35.9136281769165,36.1526233989794,4163491.51841216,0.0,1.0
2018-02-21,39.14,39.63,39.1,39.16,3466059,35.977973044395,36.4283871167443,35.941204548693,35.996357292246,3770683.49827825,0.0,1.0
2018-02-22,39.55,39.87,39.2,39.2,2968794,36.3548501253404,36.6489980909563,36.033125787948,36.033125787948,3229714.94299072,0.0,1.0
2018-02-23,39.73,39.76,39.4,39.56,1646233,36.5203083559993,36.5478847277758,36.2169682664579,36.3640422492659,1790916.89074569,0.0,1.0
2018-02-26,40.08,40.09,39.51,39.83,1341931,36.8420326933917,36.8512248173172,36.3180816296384,36.6122295952543,1459870.44003811,0.0,1.0
2018-02-27,40.01,40.24,39.96,40.1,2342248,36.7776878259132,36.9891066761996,36.7317272062857,36.8604169412427,2548103.15764251,0.0,1.0
2018-02-28,39.95,40.49,39.87,39.97,3594240,36.8144563216152,37.3120735034343,36.740735257642,36.8328865876085,3900366.93046837,0.1,1.0
2018-03-01,39.5,40.28,39.08,40.05,3963282,36.399775336766,37.1185557105046,36.0127397509067,36.9066076515817,4300840.80331879,0.0,1.0
2018-03-02,39.4,39.72,38.57,39.29,2715528,36.3076240067995,36.6025082626923,35.5427679680776,36.2062575438363,2946813.68243659,0.0,1.0
2018-03-05,39.93,39.94,38.81,39.18,3595922,36.7960260556219,36.8052411886186,35.7639311599972,36.1048910808732,3902192.18898673,0.0,1.0
2018-03-06,40.56,40.71,39.76,40.0,2572605,37.3765794344108,37.5148064293606,36.6393687946789,36.8605319865985,2791717.71143763,0.0,1.0
2018-03-07,40.74,41.08,40.19,40.24,2529022,37.5424518283505,37.8557663502366,37.0356195135348,37.081695178518,2744422.68051854,0.0,1.0
2018-03-08,41.02,41.16,40.55,40.71,2466922,37.8004755522567,37.9294874142098,37.3673643014142,37.5148064293606,2677033.52832445,0.0,1.0
2018-03-09,41.81,41.87,40.91,41.17,3315255,38.528471058992,38.5837618569719,37.6991090892936,37.9387025472065,3597620.35035777,0.0,1.0
2018-03-12,41.65,41.94,41.48,41.93,2509772,38.3810289310456,38.6482677879485,38.2243716701026,38.6390526549518,2723533.12850991,0.0,1.0
2018-03-13,41.62,41.99,41.54,41.84,1989330,38.3533835320557,38.6943434529317,38.2796624680825,38.556116457982,2158764.28557599,0.0,1.0
2018-03-14,40.94,41.8,40.85,41.61,2170358,37.7267544882835,38.5192559259954,37.6438182913137,38.344168399059,2355210.71783672,0.0,1.0
2018-03-15,40.97,41.3,40.84,41.08,2096372,37.7543998872735,38.0584992761629,37.634603158317,37.8557663502366,2274923.21680239,0.0,1.0
2018-03-16,40.6,41.18,40.44,41.0,4280918,37.4134399663974,37.9479176802031,37.265997838451,37.7820452862634,4645530.34834813,0.0,1.0
2018-03-19,40.23,40.56,40.0,40.55,3118234,37.0724800455214,37.3765794344108,36.8605319865985,37.3673643014142,3383818.7697711,0.0,1.0
2018-03-20,39.89,40.37,39.6,40.28,2184836,36.7591655236353,37.2014919074745,36.4919266667325,37.1185557105046,2370921.83129028,0.0,1.0
2018-03-21,39.82,40.13,39.65,39.93,1584619,36.6946595926588,36.9803287155549,36.5380023317157,36.7960260556219,1719583.42931798,0.0,1.0
2018-03-22,39.14,39.95,39.13,39.56,2397382,36.0680305488866,36.8144563216152,36.0588154158899,36.4550661347459,2601570.69992547,0.0,1.0
2018-03-23,38.77,39.53,38.69,39.09,2749855,35.7270706280106,36.4274207357559,35.6533495640374,36.0219548839033,2984064.365647,0.0,1.0
2018-03-26,39.31,39.33,38.81,39.11,2488393,36.2246878098296,36.2431180758229,35.7639311599972,36.0403851498966,2700333.2463077,0.0,1.0
2018-03-27,39.19,39.87,39.0,39.3,2332911,36.1141062138698,36.740735257642,35.9390186869335,36.215472676833,2531608.60602683,0.0,1.0
2018-03-28,39.19,39.51,38.83,39.19,2373456,36.1141062138698,36.4089904697626,35.7823614259905,36.1141062138698,2575606.88582892,0.0,1.0
2018-03-29,39.71,39.92,39.29,39.39,1912237,36.5932931296956,36.7868109226253,36.2062575438363,36.2984088738028,2075105.15658889,0.0,1.0
2018-04-02,38.89,39.78,38.54,39.56,2001213,35.8376522239704,36.6577990606722,35.5151225690876,36.4550661347459,2171659.37890163,0.0,1.0
2018-04-03,39.66,39.72,38.67,38.91,2320407,36.5472174647124,36.6025082626923,35.6349192980441,35.8560824899636,2518039.62117925,0.0,1.0
2018-04-04,40.09,40.23,39.18,39.21,3187906,36.9434681835683,37.0724800455214,36.1048910808732,36.1325364798631,3459424.84081243,0.0,1.0
2018-04-05,40.28,40.41,40.05,40.25,3166959,37.1185557105046,37.2383524394611,36.9066076515817,37.0909103115147,3436693.75271244,0.0,1.0
2018-04-06,39.26,40.1,38.98,39.97,2359126,36.1786121448464,36.952683316565,35.9205884209402,36.8328865876085,2560056.37776223,0.0,1.0
2018-04-09,39.3,39.66,39.11,39.44,2195376,36.215472676833,36.5472174647124,36.0403851498966,36.3444845387861,2382359.53924722,0.0,1.0
2018-04-10,40.14,40.29,39.62,39.69,1728880,36.9895438485515,37.1277708435013,36.5103569327258,36.5748628637023,1876131.35982799,0.0,1.0
2018-04-11,40.25,40.53,39.83,39.83,1526296,37.0909103115147,37.3489340354209,36.7038747256554,36.7038747256554,1656292.97000371,0.0,1.0
2018-04-12,40.51,40.67,40.13,40.38,2267190,37.3305037694276,37.477945897374,36.9803287155549,37.2107070404711,2460290.04771205,0.0,1.0
2018-04-13,40.64,40.83,40.49,40.66,2127947,37.450300498384,37.6253880253204,37.3120735034343,37.4687307643773,2309187.50795422,0.0,1.0
2018-04-16,40.76,40.9,40.48,40.75,1582166,37.5608820943438,37.6898939562969,37.3028583704376,37.5516669613472,1716921.50354774,0.0,1.0
2018-04-17,41.41,41.51,40.87,40.94,2401455,38.159865739126,38.2520170690925,37.662248557307,37.7267544882835,2605990.60357904,0.0,1.0
2018-04-18,41.25,41.61,40.97,41.38,1612261,38.0124236111797,38.344168399059,37.7543998872735,38.1322203401361,1749579.74083084,0.0,1.0
2018-04-19,40.92,41.44,40.73,41.27,1676794,37.7083242222902,38.187511138116,37.5332366953539,38.030853877173,1819609.11536452,0.0,1.0
2018-04-20,40.67,41.24,40.53,41.04,2012720,37.477945897374,38.003208478183,37.3489340354209,37.81890581825,2184146.44773089,0.0,1.0
2018-04-23,40.49,40.94,40.29,40.62,1676869,37.3120735034343,37.7267544882835,37.1277708435013,37.4318702323907,1819690.50322949,0.0,1.0
2018-04-24,40.16,40.75,39.67,40.73,2635165,37.0079741145448,37.5516669613472,36.556432597709,37.5332366953539,2859606.04253686,0.0,1.0
2018-04-25,40.22,40.5,39.76,40.02,2120647,37.0632649125247,37.3212886364309,36.6393687946789,36.8789622525918,2301265.75576393,0.0,1.0
2018-04-26,40.43,40.69,40.21,40.43,2263184,37.2567827054544,37.4963761633673,37.0540497795281,37.2567827054544,2455942.85055119,0.0,1.0
2018-04-27,40.55,40.61,40.03,40.39,2554112,37.3673643014142,37.4226550993941,36.8881773855884,37.2199221734678,2771649.63427941,0.0,1.0
2018-04-30,40.09,40.86,39.99,40.66,2839974,36.9434681835683,37.6530334243103,36.8513168536018,37.4687307643773,3081858.93902187,0.0,1.0
2018-05-01,39.26,40.22,38.91,39.98,2645334,36.1786121448464,37.0632649125247,35.8560824899636,36.8421017206052,2870641.15185508,0.0,1.0
2018-05-02,38.5,39.58,38.17,39.33,5649125,35.478262037101,36.4734964007392,35.1741626482116,36.2431180758229,6130269.63588467,0.0,1.0
2018-05-03,37.92,39.08,36.74,38.69,9105737,34.9437843232953,36.0127397509067,33.8563986296907,35.6533495640374,9881286.57862087,0.0,1.0
2018-05-04,38.54,38.75,37.6,37.61,3630801,35.5151225690876,35.7086403620173,34.6489000674026,34.6581152003992,3940041.88688331,0.0,1.0
2018-05-07,38.22,38.73,38.12,38.49,2931677,35.2202383131948,35.690210096024,35.1280869832283,35.4690469041044,3181372.42410488,0.0,1.0
2018-05-08,38.07,38.54,37.92,38.21,4202890,35.0820113182451,35.5151225690876,34.9437843232953,35.2110231801982,4560856.58397775,0.0,1.0
2018-05-09,38.59,38.77,38.09,38.2,2920705,35.5611982340709,35.7270706280106,35.1004415842384,35.2018080472015,3169465.92204572,0.0,1.0
2018-05-10,38.81,38.93,38.57,38.68,1775723,35.7639311599972,35.8745127559569,35.5427679680776,35.6441344310407,1926964.04994437,0.0,1.0
2018-05-11,38.55,38.92,38.3,38.82,2420432,35.5243377020843,35.8652976229603,35.293959377168,35.7731462929938,2626583.90375918,0.0,1.0
2018-05-14,38.36,38.78,38.27,38.67,2046774,35.3492501751479,35.7362857610072,35.2663139781781,35.6349192980441,2221100.87911282,0.0,1.0
2018-05-15,37.74,38.2,37.62,37.91,1929553,34.7779119293556,35.2018080472015,34.6673303333958,34.9345691902987,2093895.98685286,0.0,1.0
2018-05-16,38.15,38.17,37.7,37.81,2220013,35.1557323822183,35.1741626482116,34.741051397369,34.8424178603322,2409094.91030367,0.0,1.0
2018-05-17,37.99,38.2,37.85,38.04,1684846,35.0082902542719,35.2018080472015,34.8792783923188,35.0543659192551,1828346.91654756,0.0,1.0
2018-05-18,37.96,38.13,37.36,37.51,2290622,34.9806448552819,35.137302116225,34.427736875483,34.5659638704327,2485717.78707135,0.0,1.0
2018-05-21,38.02,38.11,37.95,38.1,1760051,35.0359356532618,35.1188718502317,34.9714297222853,35.109656717235,1909957.24168052,0.0,1.0
2018-05-22,38.36,38.64,37.9,38.13,2115386,35.3492501751479,35.6072738990541,34.925354057302,35.137302116225,2295556.66832926,0.0,1.0
2018-05-23,38.35,38.37,38.0,38.09,1418824,35.3400350421513,35.3584653081446,35.0175053872685,35.1004415842384,1539667.41501815,0.0,1.0
2018-05-24,38.35,38.47,38.14,38.37,1355619,35.3400350421513,35.4506166381111,35.1465172492216,35.3584653081446,1471079.14828019,0.0,1.0
2018-05-25,38.37,38.44,38.15,38.32,1340798,35.3584653081446,35.4229712391211,35.1557323822183,35.3123896431613,1454995.82099084,0.0,1.0
2018-05-29,37.59,38.23,36.93,37.73,2290066,34.6396849344059,35.2294534461915,34.031486156627,34.768696796359,2485114.43169904,0.0,1.0
2018-05-30,37.67,37.96,37.56,37.69,2088264,34.7134059983791,34.9806448552819,34.612039535416,34.7318362643724,2266124.64601351,0.0,1.0
2018-05-31,36.95,37.69,36.85,37.68,4324147,34.1420677525868,34.8258331148849,34.0496670279519,34.8165930424214,4679776.07003297,0.1,1.0
2018-06-01,36.76,37.2,36.7,37.16,2459345,33.9665063757805,34.373069564174,33.9110659409996,34.3361092743201,2661607.91456795,0.0,1.0
2018-06-04,36.81,36.96,36.67,36.81,2399144,34.012706738098,34.1513078250503,33.8833457236092,34.012706738098,2596455.82811203,0.0,1.0
2018-06-05,36.65,37.11,36.59,36.84,2599810,33.8648655786822,34.2899089120026,33.8094251439013,34.0404269554885,2813625.12066135,0.0,1.0
2018-06-06,36.73,36.99,36.17,36.99,2865310,33.9387861583901,34.1790280424408,33.4213421004348,34.1790280424408,3100960.52960877,0.0,1.0
2018-06-07,37.33,37.37,36.73,36.81,2653631,34.4931905061993,34.5301507960533,33.9387861583901,34.012706738098,2871872.49936176,0.0,1.0
2018-06-08,37.6,37.77,37.11,37.23,2917058,34.7426724627135,34.8997536945928,34.2899089120026,34.4007897815645,3156964.41940994,0.0,1.0
2018-06-11,37.81,37.96,37.57,37.58,2341318,34.9367139844468,35.0753150713991,34.714952245323,34.7241923177865,2533874.06781902,0.0,1.0
2018-06-12,37.82,37.98,37.69,37.81,1999756,34.9459540569102,35.093795216326,34.8258331148849,34.9367139844468,2164221.12261791,0.0,1.0
2018-06-13,37.11,37.98,37.09,37.95,2031747,34.2899089120026,35.093795216326,34.2714287670756,35.0660749989356,2198843.14547153,0.0,1.0
2018-06-14,36.88,37.32,36.79,37.21,3113236,34.0773872453424,34.4839504337359,33.994226593171,34.3823096366375,3369276.60719332,0.0,1.0
2018-06-15,36.65,36.84,36.34,36.77,5194338,33.8648655786822,34.0404269554885,33.5784233323141,33.975746448244,5621533.8359364,0.0,1.0
2018-06-18,36.74,36.91,36.26,36.52,3897130,33.9480262308536,34.1051074627329,33.5045027526062,33.7447446366569,4217640.08388419,0.0,1.0
2018-06-19,35.97,36.66,35.78,36.44,4030691,33.236540651165,33.8741056511457,33.0609792743588,33.6708240569489,4362185.48710237,0.0,1.0
2018-06-20,35.72,36.19,35.68,36.12,4777498,33.0055388395778,33.4398222453618,32.9685785497239,33.3751417381173,5170411.83267599,0.0,1.0
2018-06-21,35.28,35.76,35.12,35.75,3802746,32.5989756511844,33.0424991294318,32.4511344917686,33.0332590569683,4115493.69880662,0.0,1.0
2018-06-22,35.91,36.32,35.47,36.16,8247122,33.1811002163841,33.5599431873871,32.7745370279906,33.4121020279713,8925386.71378249,0.0,1.0
2018-06-25,35.92,36.0,35.47,35.75,3506800,33.1903402888476,33.2642608685555,32.7745370279906,33.0332590569683,3795208.33181471,0.0,1.0
2018-06-26,35.74,35.97,35.63,35.97,3216383,33.0240189845048,33.236540651165,32.9223781874065,33.236540651165,3480906.68413004,0.0,1.0
2018-06-27,35.26,36.0,35.24,35.71,2523900,32.5804955062574,33.2642608685555,32.5620153613304,32.9962987671144,2731472.08528207,0.0,1.0
2018-06-28,35.25,35.3,34.71,35.19,2002016,32.5712554337939,32.6174557961114,32.0722915207656,32.515814999013,2166666.99088239,0.0,1.0
2018-06-29,35.55,35.85,35.28,35.35,2372627,32.8484576076985,33.1256597816032,32.5989756511844,32.6636561584288,2567758.00122293,0.0,1.0
2018-07-02,35.76,35.76,35.08,35.08,1702161,33.0424991294318,33.0424991294318,32.4141742019146,32.4141742019146,1842151.13758699,0.0,1.0
2018-07-03,36.11,36.29,35.84,35.95,1595810,33.3659016656539,33.5322229699966,33.1164197091397,33.2180605062381,1727053.55537619,0.0,1.0
2018-07-05,36.45,36.47,35.81,36.2,2721829,33.6800641294124,33.6985442743394,33.0886994917492,33.4490623178252,2945679.27984913,0.0,1.0
2018-07-06,36.87,36.98,36.3,36.41,2126772,34.0681471728789,34.1697879699773,33.5414630424601,33.6431038395585,2301683.24805243,0.0,1.0
2018-07-09,37.06,37.45,36.93,37.03,2886475,34.2437085496852,34.6040713757612,34.1235876076598,34.2159883322947,3123866.19412994,0.0,1.0
2018-07-10,37.65,37.84,37.1,37.28,3398411,34.7888728250309,34.9644342018372,34.2806688395391,34.4469901438819,3677905.13919551,0.0,1.0
2018-07-11,37.76,37.82,37.3,37.3,2714260,34.8905136221293,34.9459540569102,34.4654702888089,34.4654702888089,2937487.78564829,0.0,1.0
2018-07-12,37.87,38.17,37.85,37.95,2601499,34.9921544192277,35.2693565931323,34.9736742743007,35.0660749989356,2815453.02840414,0.0,1.0
2018-07-13,37.62,37.77,37.49,37.69,2380161,34.7611526076405,34.8997536945928,34.6410316656152,34.8258331148849,2575911.61693294,0.0,1.0
2018-07-16,37.41,37.72,37.24,37.68,2686971,34.5671110859072,34.8535533322754,34.410029854028,34.8165930424214,2907954.46747591,0.0,1.0
2018-07-17,38.25,38.38,37.31,37.31,1953190,35.3432771728402,35.4633981148656,34.4747103612724,34.4747103612724,2113825.41394353,0.0,1.0
2018-07-18,38.08,38.35,37.77,38.23,1855436,35.1861959409609,35.4356778974751,34.8997536945928,35.3247970279132,2008031.87132114,0.0,1.0
2018-07-19,38.27,38.56,37.61,37.99,2605620,35.3617573177672,35.6297194192083,34.751912535177,35.1030352887895,2819912.95013775,0.0,1.0
2018-07-20,37.59,38.24,37.57,38.24,2365689,34.73343239025,35.3340371003767,34.714952245323,35.3340371003767,2560249.40209947,0.0,1.0
2018-07-23,37.88,38.02,37.42,37.59,1524971,35.0013944916912,35.13075550618,34.5763511583707,34.73343239025,1650388.57219568,0.0,1.0
2018-07-24,38.13,38.53,37.98,37.99,1716858,35.2323963032784,35.6019992018179,35.093795216326,35.1030352887895,1858056.85700432,0.0,1.0
2018-07-25,38.12,38.24,37.77,37.97,1950894,35.2231562308149,35.3340371003767,34.8997536945928,35.0845551438626,2111340.58494563,0.0,1.0
2018-07-26,38.55,38.65,38.0,38.18,2086827,35.6204793467448,35.7128800713797,35.112275361253,35.2785966655958,2258453.06759893,0.0,1.0
2018-07-27,38.77,39.02,38.58,38.73,1374570,35.8237609409416,36.0547627525288,35.6481995641353,35.7868006510876,1487618.20367929,0.0,1.0
2018-07-30,38.58,38.96,38.44,38.81,2361130,35.6481995641353,35.9993223177478,35.5188385496465,35.8607212307955,2555315.4581093,0.0,1.0
2018-07-31,38.97,38.99,38.5,38.7,2826475,36.0085623902113,36.0270425351383,35.5742789844274,35.7590804336972,3058931.63843561,0.0,1.0
2018-08-01,39.33,39.6,38.82,38.93,5214583,36.3412049988969,36.590686955411,35.869961303259,35.9716021003574,5643443.83727026,0.0,1.0
2018-08-02,40.53,40.82,38.0,38.7,4016627,37.4500136945154,37.7179757959565,35.112275361253,35.7590804336972,4346964.82724762,0.0,1.0
2018-08-03,41.42,41.59,40.41,40.41,3648559,38.2723801437658,38.4294613756451,37.3391328249535,37.3391328249535,3948625.95982593,0.0,1.0
2018-08-06,41.45,41.89,41.2,41.22,3129408,38.3001003611563,38.7066635495497,38.0690985495691,38.087578694496,3386778.63443812,0.0,1.0
2018-08-07,41.74,41.93,41.42,41.42,2537822,38.5680624625974,38.7436238394037,38.2723801437658,38.2723801437658,2746539.06668834,0.0,1.0
2018-08-08,41.46,41.67,41.42,41.63,1468941,38.3093404336197,38.503381955353,38.2723801437658,38.466421665499,1589750.51960313,0.0,1.0
2018-08-09,41.25,41.86,41.21,41.4,3466589,38.1152989118865,38.6789433321592,38.0783386220326,38.2538999988388,3751690.27483097,0.0,1.0
2018-08-10,40.32,41.05,40.28,41.01,2721881,37.2559721727822,37.9304974626167,37.2190118829282,37.8935371727628,2945735.55646406,0.0,1.0
2018-08-13,39.65,40.56,39.51,40.34,5330347,36.6368873177285,37.4777339119059,36.5075263032397,37.2744523177091,5768728.56902691,0.0,1.0
2018-08-14,39.7,39.98,39.48,39.76,3095063,36.6830876800459,36.9418097090236,36.4798060858492,36.7385281148268,3349609.0125161,0.0,1.0
2018-08-15,40.11,40.2,39.41,39.5,2891131,37.0619306510489,37.1450913032203,36.4151255786048,36.4982862307762,3128905.11565182,0.0,1.0
2018-08-16,40.3,40.55,40.22,40.31,1970745,37.2374920278552,37.4684938394424,37.1635714481473,37.2467321003187,2132824.1826971,0.0,1.0
2018-08-17,40.66,40.78,39.99,40.23,5150726,37.5701346365407,37.6810155061026,36.9510497814871,37.1728115206108,5574335.07188739,0.0,1.0
2018-08-20,40.92,41.13,40.64,40.81,3087426,37.8103765205914,38.0044180423247,37.5516544916138,37.708735723493,3341343.9258188,0.0,1.0
2018-08-21,41.07,41.3,40.92,40.98,1966043,37.9489776075437,38.1614992742039,37.8103765205914,37.8658169553723,2127735.47801586,0.0,1.0
2018-08-22,40.66,41.16,40.49,41.14,1497680,37.5701346365407,38.0321382597151,37.4130534046614,38.0136581147881,1620853.08953812,0.0,1.0
2018-08-23,40.68,40.78,40.39,40.58,1479917,37.5886147814677,37.6810155061026,37.3206526800266,37.4962140568328,1601629.21432481,0.0,1.0
2018-08-24,41.09,41.2,40.72,40.87,1417252,37.9674577524707,38.0690985495691,37.6255750713217,37.764176158274,1533810.48211505,0.0,1.0
2018-08-27,41.85,42.06,41.2,41.2,2492639,38.6697032596958,38.863744781429,38.0690985495691,38.0690985495691,2697640.09952272,0.0,1.0
2018-08-28,41.67,42.17,41.61,41.85,1567235,38.503381955353,38.9653855785274,38.4479415205721,38.6697032596958,1696128.47322677,0.0,1.0
2018-08-29,41.84,42.09,41.66,41.78,1763857,38.6604631872323,38.8914649988195,38.4941418828895,38.6050227524513,1908921.17672228,0.0,1.0
2018-08-30,41.84,41.97,41.69,41.69,2253068,38.6604631872323,38.7805841292576,38.52186210028,38.52186210028,2438366.15881861,0.0,1.0
2018-08-31,41.88,42.02,41.6,41.7,2819262,38.7898242017211,38.9194941011538,38.5304844028557,38.6231057595934,3043857.37728508,0.1,1.0
2018-09-04,41.42,41.75,41.34,41.65,2483696,38.363765960728,38.6694164379622,38.2896688753379,38.5767950812245,2681558.64638811,0.0,1.0
2018-09-05,41.95,42.04,41.35,41.36,2320658,38.8546591514374,38.9380183725013,38.2989310110116,38.3081931466854,2505532.28946286,0.0,1.0
2018-09-06,42.14,42.37,41.86,42.12,2578711,39.0306397292389,39.2436688497355,38.7712999303736,39.0121154578914,2784142.97828162,0.0,1.0
2018-09-07,42.42,42.62,41.99,42.01,2125590,39.2899795281043,39.4752222415796,38.8917076941325,38.91023196548,2294924.27542506,0.0,1.0
2018-09-10,43.18,43.27,42.56,42.61,2176332,39.9939018393103,40.0772610603742,39.419649427537,39.4659601059058,2349708.61651794,0.0,1.0
2018-09-11,42.79,43.025,42.425,43.0,2419854,39.6326785480336,39.850338736367,39.2946105959412,39.8271833971826,2612630.69904564,0.0,1.0
2018-09-12,43.2,43.48,42.72,42.82,2332779,40.0124261106579,40.2717659095232,39.5678435983172,39.6604649550549,2518618.90406982,0.0,1.0
2018-09-13,43.81,43.96,43.32,43.43,2429156,40.5774163867574,40.7163484218639,40.123571738743,40.2254552311544,2622673.73914745,0.0,1.0
2018-09-14,44.14,44.36,43.69,43.88,3166869,40.8830668639916,41.0868338488144,40.4662707586723,40.6422513364738,3419156.34962108,0.0,1.0
2018-09-17,44.14,44.33,43.93,44.18,2960511,40.8830668639916,41.0590474417931,40.6885620148426,40.9201154066867,3196358.92225825,0.0,1.0
2018-09-18,44.92,45.21,44.22,44.24,3766719,41.6055134465452,41.8741153810843,40.9571639493817,40.9756882207293,4066793.15945445,0.0,1.0
2018-09-19,44.23,44.92,44.22,44.84,3369892,40.9664260850555,41.6055134465452,40.9571639493817,41.5314163611551,3638353.09554556,0.0,1.0
2018-09-20,44.39,44.59,44.28,44.59,3820931,41.1146202558357,41.299862969311,41.0127367634243,41.299862969311,4125323.93670657,0.0,1.0
2018-09-21,44.57,44.77,44.28,44.39,4016760,41.2813386979634,41.4665814114387,41.0127367634243,41.1146202558357,4336753.57550438,0.0,1.0
2018-09-24,44.86,44.96,44.3,44.6,2638433,41.5499406325026,41.6425619892402,41.0312610347718,41.3091251049847,2848622.70747536,0.0,1.0
2018-09-25,44.22,44.96,44.14,44.87,3270073,40.9571639493817,41.6425619892402,40.8830668639916,41.5592027681763,3530582.05491748,0.0,1.0
2018-09-26,44.3,44.66,44.02,44.27,2163422,41.0312610347718,41.3646979190273,40.7719212359065,41.0034746277505,2335770.1465422,0.0,1.0
2018-09-27,44.14,44.61,44.13,44.25,1632753,40.8830668639916,41.3183872406585,40.8738047283179,40.984950356403,1762825.61334645,0.0,1.0
2018-09-28,43.99,44.31,43.84,44.08,2178166,40.7441348288852,41.0405231704456,40.6052027937787,40.827494049949,2351688.72139288,0.0,1.0
2018-10-01,43.88,44.29,43.76,44.29,2284544,40.6422513364738,41.0219988990981,40.5311057083886,41.0219988990981,2466541.28212715,0.0,1.0
2018-10-02,44.45,44.7,43.77,43.89,1762171,41.1701930698783,41.4017464617224,40.5403678440624,40.6515134721475,1902553.64644642,0.0,1.0
2018-10-03,45.32,45.6,44.75,44.78,4023825,41.9759988734957,42.2353386723611,41.4480571400912,41.4758435471125,4344381.40589776,0.0,1.0
2018-10-04,45.81,45.82,45.13,45.28,3745618,42.4298435215101,42.4391056571839,41.8000182956942,41.9389503308007,4044011.15674662,0.0,1.0
2018-10-05,45.93,46.18,45.61,45.75,5625119,42.5409891495953,42.7725425414394,42.2446008080348,42.3742707074675,6073241.8506178,0.0,1.0
2018-10-08,46.35,46.69,45.87,46.0,3161493,42.9299988478933,43.2449114608013,42.4854163355527,42.6058240993116,3413352.07273575,0.0,1.0
2018-10-09,45.72,46.24,45.69,46.17,4262457,42.3464843004462,42.8281153554819,42.3186978934249,42.7632804057656,4602023.92853535,0.0,1.0
2018-10-10,43.86,45.64,43.78,45.63,4519494,40.6237270651262,42.2723872150561,40.5496299797361,42.2631250793824,4879537.67812132,0.0,1.0
2018-10-11,43.51,44.39,43.43,43.9,5850154,40.2995523165445,41.1146202558357,40.2254552311544,40.6607756078213,6316204.1737,0.0,1.0
2018-10-12,44.16,44.4,43.64,43.91,4066290,40.9015911353391,41.1238823915095,40.4199600803035,40.6700377434951,4390229.36310302,0.0,1.0
2018-10-15,44.6,44.83,43.98,44.07,2723347,41.3091251049847,41.5221542254813,40.7348726932114,40.8182319142753,2940301.34725229,0.0,1.0
2018-10-16,46.1,46.15,44.85,44.97,2949947,42.6984454560492,42.7447561344181,41.5406784968288,41.651824124914,3184953.34543224,0.0,1.0
2018-10-17,46.2,46.43,45.84,46.1,2938305,42.7910668127869,43.0040959332834,42.4576299285314,42.6984454560492,3172383.89016829,0.0,1.0
2018-10-18,46.2,46.89,45.64,45.69,4392733,42.7910668127869,43.4301541742766,42.2723872150561,42.3186978934249,4742678.31386143,0.0,1.0
2018-10-19,45.93,46.42,45.62,46.42,3209117,42.5409891495953,42.9948337976097,42.2538629437086,42.9948337976097,3464770.01960831,0.0,1.0
2018-10-22,45.13,46.15,45.11,46.04,3078291,41.8000182956942,42.7447561344181,41.7814940243467,42.6428726420067,3323521.81875266,0.0,1.0
2018-10-23,45.11,45.43,44.22,44.63,2340080,41.7814940243467,42.0778823659071,40.9571639493817,41.336911512006,2526501.53530862,0.0,1.0
2018-10-24,43.65,45.21,43.63,44.91,3292702,40.4292222159772,41.8741153810843,40.4106979446297,41.5962513108714,3555013.78513289,0.0,1.0
2018-10-25,43.32,44.09,43.24,43.97,4563378,40.123571738743,40.8367561856228,40.0494746533529,40.7256105575376,4926917.67939284,0.0,1.0
2018-10-26,43.39,43.67,42.52,42.97,3501980,40.1884066884594,40.4477464873247,39.382600884842,39.7993969901613,3780963.8331254,0.0,1.0
2018-10-29,43.87,44.81,43.34,43.97,3313719,40.6329892008,41.5036299541338,40.1420960100906,40.7256105575376,3577705.09601439,0.0,1.0
2018-10-30,44.97,45.06,43.8,43.84,2875851,41.651824124914,41.7351833459779,40.5681542510837,40.6052027937787,3104954.51728951,0.0,1.0
2018-10-31,44.8,45.51,44.55,45.3,3405523,41.49436781846,42.1519794512972,41.2628144266159,41.9574746021482,3676822.62487985,0.0,1.0
2018-11-01,47.62,48.0,44.5,45.85,6233909,44.1062900784613,44.4582512340643,41.2165037482471,42.4668920642052,6730530.86196807,0.0,1.0
2018-11-02,47.36,48.47,46.63,47.62,4513262,43.8654745509434,44.8935716107312,43.1893386467587,44.1062900784613,4872809.20833907,0.0,1.0
2018-11-05,47.41,47.92,47.2,47.39,3148689,43.9117852293123,44.3841541486742,43.7172803801632,43.8932609579647,3399528.04720752,0.0,1.0
2018-11-06,47.86,47.9,47.26,47.48,2651276,44.3285813346316,44.3656298773267,43.7728531942058,43.9766201790286,2862488.83992296,0.0,1.0
2018-11-07,48.84,48.85,47.94,48.25,2675389,45.2362706306604,45.2455327663342,44.4026784200217,44.6898046259084,2888522.7924036,0.0,1.0
2018-11-08,48.72,49.18,48.59,48.78,2347016,45.1251250025753,45.5511832435684,45.0047172388163,45.1806978166178,2533990.08896871,0.0,1.0
2018-11-09,48.68,49.05,48.31,48.6,4123588,45.0880764598802,45.4307754798094,44.745377439951,45.0139793744901,4452091.98530829,0.0,1.0
2018-11-12,48.29,49.19,48.19,48.76,3121203,44.7268531686034,45.5604453792421,44.6342318118658,45.1621735452703,3369852.38603376,0.0,1.0
2018-11-13,49.1,49.43,48.37,48.37,3403248,45.4770861581783,45.7827366354125,44.8009502539935,44.8009502539935,3674366.38791665,0.0,1.0
2018-11-14,49.06,49.9,48.86,49.32,2954298,45.4400376154832,46.2180570120793,45.2547949020079,45.6808531430011,3189650.96610338,0.0,1.0
2018-11-15,50.38,50.44,48.66,48.68,4713858,46.66263952442,46.7182123384626,45.0695521885327,45.0880764598802,5089385.60828127,0.0,1.0
2018-11-16,50.5,50.98,49.98,50.13,7831739,46.7737851525051,47.2183676648458,46.2921540974694,46.4310861325759,8455651.34851648,0.0,1.0
2018-11-19,49.51,50.78,49.48,50.36,3726729,45.8568337208026,47.0331249513705,45.8290473137813,46.6441152530725,4023617.37213222,0.0,1.0
2018-11-20,49.05,49.75,48.6,48.87,3679433,45.4307754798094,46.0791249769729,45.0139793744901,45.2640570376817,3972553.55524821,0.0,1.0
2018-11-21,49.31,49.98,49.04,49.23,2152718,45.6715910073273,46.2921540974694,45.4215133441357,45.5974939219372,2324213.4166723,0.0,1.0
2018-11-23,48.87,49.39,48.81,49.06,1426661,45.2640570376817,45.7456880927174,45.2084842236391,45.4400376154832,1540315.37676701,0.0,1.0
2018-11-26,49.1,49.45,48.58,49.15,3258988,45.4770861581783,45.80126090676,44.9954551031426,45.5233968365471,3518613.97283528,0.0,1.0
2018-11-27,48.66,49.06,48.15,48.97,2794071,45.0695521885327,45.4400376154832,44.5971832691707,45.3566783944193,3016659.54636649,0.0,1.0
2018-11-28,49.59,49.75,48.5,48.83,2969363,45.9309308061927,46.0791249769729,44.9213580177525,45.2270084949867,3205916.11329041,0.0,1.0
2018-11-29,49.57,49.84,49.33,49.46,3127184,45.9124065348451,46.1624841980368,45.6901152786748,45.8105230424338,3376309.86000161,0.0,1.0
2018-11-30,49.11,49.78,48.99,49.51,4113757,45.5789696505897,46.200796359323,45.4675977027568,45.9502094766991,4432452.24318901,0.1,1.0
2018-12-03,49.79,50.19,49.19,49.87,3701524,46.2100773549758,46.5813171810852,45.6532176158116,46.2843253201977,3988283.30332053,0.0,1.0
2018-12-04,49.03,50.12,48.95,49.62,3413911,45.5047216853678,46.5163502115161,45.4304737201459,46.0523004288792,3678388.75023431,0.0,1.0
2018-12-06,48.72,48.84,47.94,48.43,5434389,45.2170108201329,45.3283827679658,44.4930931592195,44.9478619462036,5855394.40307527,0.0,1.0
2018-12-07,48.39,49.4,47.97,48.8,4138474,44.9107379635926,45.848118524519,44.5209361461777,45.2912587853548,4459084.08413025,0.0,1.0
2018-12-10,48.3,48.62,47.8,48.31,5203148,44.827209002718,45.1242008636056,44.3631592200812,44.8364899983707,5606239.02292829,0.0,1.0
2018-12-11,47.83,49.27,47.77,49.05,4327272,44.3910022070394,45.7274655810335,44.335316233123,45.5232836766732,4662508.37939358,0.0,1.0
2018-12-12,48.19,48.87,48.03,48.58,3488044,44.7251180505379,45.356225754924,44.5766221200941,45.0870768809946,3758264.87858713,0.0,1.0
2018-12-13,48.53,49.15,48.3,48.3,3341211,45.0406719027309,45.6160936332006,44.827209002718,44.827209002718,3600056.6372583,0.0,1.0
2018-12-14,48.01,48.63,47.65,48.35,3670721,44.5580601287886,45.1334818592583,44.2239442852901,44.8736139809817,3955093.97627789,0.0,1.0
2018-12-17,46.65,48.19,46.535,48.19,2823771,43.2958447200165,44.7251180505379,43.18911327001,44.7251180505379,3042530.24746043,0.0,1.0
2018-12-18,46.78,47.49,46.44,46.87,3617714,43.416497663502,44.0754483548463,43.100943811309,43.5000266243767,3897980.49192412,0.0,1.0
2018-12-19,45.87,47.13,45.49,46.87,4634468,42.571927059103,43.7413325113478,42.219249224299,43.5000266243767,4993503.0393355,0.0,1.0
2018-12-20,44.14,45.86,43.93,45.86,6172129,40.9663148111796,42.5626460634503,40.7714139024721,42.5626460634503,6650287.56713192,0.0,1.0
2018-12-21,43.62,44.94,43.55,43.86,6108526,40.4837030372372,41.7087944633985,40.4187360676681,40.7064469329029,6581757.20424868,0.0,1.0
2018-12-24,42.35,43.62,42.32,43.54,1451570,39.3050165893397,40.4837030372372,39.2771736023815,40.4094550720154,1564024.00595025,0.0,1.0
2018-12-26,43.49,43.5,42.24,42.48,3380395,40.3630500937517,40.3723310894044,39.2029256371596,39.4256695328253,3642276.24544058,0.0,1.0
2018-12-27,44.45,44.47,42.62,42.85,2820912,41.2540256764144,41.2725876677199,39.5556034719636,39.7690663719765,3039449.75900103,0.0,1.0
2018-12-28,44.8,45.25,44.61,44.74,3078890,41.5788605242602,41.9965053286333,41.4025216068582,41.5231745503438,3317413.47071113,0.0,1.0
2018-12-31,45.98,46.035,45.03,45.05,3575427,42.6740180112831,42.7250634873731,41.7923234242731,41.8108854155786,3852417.49245484,0.0,1.0
2019-01-02,44.67,45.35,44.4,45.25,3910495,41.4582075807746,42.0893152851607,41.2076206981507,41.9965053286333,4213443.41309645,0.0,1.0
2019-01-03,44.26,45.03,43.87,44.43,3105066,41.0776867590124,41.7923234242731,40.7157279285557,41.2354636851089,3345617.34126491,0.0,1.0
2019-01-04,45.59,46.07,44.69,44.87,2709702,42.3120591808264,42.7575469721577,41.4767695720801,41.6438274938293,2919624.25303044,0.0,1.0
2019-01-07,46.44,47.12,45.36,45.62,2973285,43.100943811309,43.7320515156951,42.0985962808134,42.3399021677846,3203627.18748099,0.0,1.0
2019-01-08,46.91,47.35,46.72,46.78,3122772,43.5371506069876,43.945514415708,43.3608116895856,43.416497663502,3364695.03579522,0.0,1.0
2019-01-09,47.09,47.3,46.35,46.92,2445129,43.7042085287369,43.8991094374443,43.0174148504344,43.5464316026403,2634554.62268104,0.0,1.0
2019-01-10,47.65,47.81,46.73,46.82,2058424,44.2239442852901,44.3724402157339,43.3700926852383,43.453621646113,2217891.35241437,0.0,1.0
2019-01-11,48.12,48.22,47.52,47.52,1783278,44.6601510809687,44.7529610374961,44.1032913418045,44.1032913418045,1921429.6253594,0.0,1.0
2019-01-14,48.47,48.5,47.73,47.86,2387190,44.9849859288145,45.0128289157727,44.298192250512,44.4188451939976,2572127.05330392,0.0,1.0
2019-01-15,49.3,49.46,48.35,48.38,2827773,45.7553085679917,45.9038044984355,44.8736139809817,44.9014569679399,3046842.28482122,0.0,1.0
2019-01-16,48.44,49.56,48.35,49.23,3273504,44.9571429418563,45.9966144549628,44.8736139809817,45.6903415984225,3527104.33501255,0.0,1.0
2019-01-17,49.5,49.6,48.54,48.63,2477037,45.9409284810464,46.0337384375738,45.0499528983837,45.1334818592583,2668934.5547421,0.0,1.0
2019-01-18,50.26,50.39,49.48,49.7,2328041,46.6462841506544,46.76693709414,45.9223664897409,46.1265483941011,2508395.74449487,0.0,1.0
2019-01-22,50.72,50.99,49.92,50.08,3093816,47.0732099506803,47.3237968333042,46.3307302984613,46.4792262289051,3333495.79695982,0.0,1.0
2019-01-23,50.78,51.21,50.02,50.85,2198753,47.1288959245967,47.5279787376644,46.4235402549887,47.1938628941658,2369091.72492896,0.0,1.0
2019-01-24,50.86,51.76,50.64,51.11,3401403,47.2031438898186,48.0384334985649,46.9989619854584,47.435168781137,3664911.74790826,0.0,1.0
2019-01-25,51.75,52.18,50.86,51.26,2970224,48.0291525029121,48.4282353159798,47.2031438898186,47.574383715928,3200329.0499594,0.0,1.0
2019-01-28,50.79,51.6,50.71,51.58,2543049,47.1381769202494,47.8899375681211,47.0639289550275,47.8713755768156,2740060.54431255,0.0,1.0
2019-01-29,51.32,51.35,50.74,50.78,2338799,47.6300696898445,47.6579126768027,47.0917719419857,47.1288959245967,2519987.17326235,0.0,1.0
2019-01-30,51.18,51.96,51.16,51.66,3065787,47.5001357507062,48.2240534116196,47.4815737594007,47.9456235420375,3303295.37337516,0.0,1.0
2019-01-31,52.28,52.68,48.81,50.0,7825375,48.5210452725072,48.8922850986167,45.3005397810076,46.4049782636832,8431611.53479537,0.0,1.0
2019-02-01,52.03,53.13,51.88,52.37,4064450,48.2890203811888,49.3099299029898,48.1498054463977,48.6045742333818,4379325.40007335,0.0,1.0
2019-02-04,51.98,52.49,51.48,52.16,2456548,48.2426154029251,48.7159461812147,47.7785656202882,48.4096733246743,2646858.25951836,0.0,1.0
2019-02-05,53.0,53.03,51.82,51.98,3055287,49.1892769595042,49.2171199464624,48.0941194724813,48.2426154029251,3291981.93202375,0.0,1.0
2019-02-06,53.21,53.47,52.4,52.56,2349380,49.3841778682117,49.6254837551828,48.63241722034,48.7809131507838,2531387.88973277,0.0,1.0
2019-02-07,53.26,53.35,52.51,52.75,3031383,49.4305828464754,49.51411180735,48.7345081725201,48.9572520681858,3266226.07468429,0.0,1.0
2019-02-08,53.9,53.91,52.84,53.08,2926368,50.0245665682505,50.0338475639033,49.0407810290604,49.2635249247261,3153075.49911104,0.0,1.0
2019-02-11,53.85,54.3,53.46,54.0,3518379,49.9781615899868,50.39580639436,49.6162027595301,50.1173765247779,3790949.94938668,0.0,1.0
2019-02-12,54.9,54.93,53.91,54.0,2559511,50.9526661335242,50.9805091204824,50.0338475639033,50.1173765247779,2757797.86541036,0.0,1.0
2019-02-13,55.2,55.48,54.97,55.09,2094961,51.2310960031063,51.4909638813829,51.0176331030933,51.1290050509262,2257258.89590549,0.0,1.0
2019-02-14,54.95,55.21,54.63,55.0,1942936,50.9990711117879,51.240376998759,50.7020792509003,51.0454760900516,2093456.42719603,0.0,1.0
2019-02-15,54.13,55.12,54.08,55.07,3568245,50.2380294682635,51.1568480378844,50.1916244899998,51.1104430596207,3844679.09857047,0.0,1.0
2019-02-19,54.06,54.22,53.97,54.22,2998548,50.1730624986943,50.3215584291381,50.0895335378197,50.3215584291381,3230847.3273725,0.0,1.0
2019-02-20,54.4,54.76,54.09,54.2,1972013,50.4886163508874,50.8227321943859,50.2009054856525,50.3029964378326,2124786.03997462,0.0,1.0
2019-02-21,54.48,54.69,54.14,54.64,2454150,50.5628643161092,50.7577652248167,50.2473104639162,50.711360246553,2644274.48500782,0.0,1.0
2019-02-22,55.26,55.31,54.56,54.75,1877729,51.2867819770227,51.3331869552864,50.6371122813311,50.8134511987331,2023197.80146252,0.0,1.0
2019-02-25,54.88,55.5,54.79,55.47,1813494,50.9341041422187,51.5095258726884,50.8505751813441,51.4816828857302,1953986.47715697,0.0,1.0
2019-02-26,54.67,55.06,54.64,54.92,1295588,50.7392032335112,51.101162063968,50.711360246553,50.9712281248297,1395957.98605721,0.0,1.0
2019-02-27,55.5,55.61,54.58,54.58,2507020,51.5095258726884,51.6116168248685,50.6556742726366,50.6556742726366,2701240.35588872,0.0,1.0
2019-02-28,54.78,55.64,54.7,55.26,3253140,50.9341041422187,51.7337268067369,50.8597206385426,51.3804051642754,3498775.7652988,0.1,1.0
2019-03-01,55.21,55.5,54.83,55.06,2349125,51.3339154744778,51.6035556753037,50.9805938320163,51.1944464050851,2526501.04811276,0.0,1.0
2019-03-04,55.25,55.64,54.38,55.43,1533321,51.3711072263159,51.7337268067369,50.5621866238382,51.5384701095871,1649097.90394011,0.0,1.0
2019-03-05,55.96,56.1,55.11,55.25,1996962,52.0312608214414,52.1614319528746,51.2409360948827,51.3711072263159,2147747.17651949,0.0,1.0
2019-03-06,55.42,56.01,55.13,56.0,1395881,51.5291721716276,52.077750511239,51.2595319708017,52.0684525732794,1501280.18285135,0.0,1.0
2019-03-07,54.68,55.25,54.4,55.09,1833561,50.8411247626236,51.3711072263159,50.5807824997572,51.2223402189637,1972008.21083539,0.0,1.0
2019-03-08,55.01,55.08,53.72,53.97,1872644,51.1479567152875,51.2130422810041,49.9485227185102,50.1809711674981,2014042.26200908,0.0,1.0
2019-03-11,55.6,55.73,55.03,55.04,3404941,51.6965350548989,51.8174082483726,51.1665525912066,51.1758505291661,3662038.84649055,0.0,1.0
2019-03-12,56.63,56.73,55.62,55.75,2518026,52.6542226647288,52.747202044324,51.7151309308179,51.8360041242916,2708155.3038579,0.0,1.0
2019-03-13,57.11,57.27,56.63,56.79,4073998,53.1005236867855,53.2492906941377,52.6542226647288,52.8029896720811,4381614.5232839,0.0,1.0
2019-03-14,57.27,57.39,56.97,57.0,3171815,53.2492906941377,53.3608659496519,52.9703525553523,52.9982463692309,3411310.13544183,0.0,1.0
2019-03-15,57.5,57.5,56.87,57.21,3153738,53.4631432672066,53.4631432672066,52.8773731757572,53.1935030663807,3391868.19027214,0.0,1.0
2019-03-18,57.88,57.88,57.24,57.52,2252164,53.8164649096681,53.8164649096681,53.2213968802592,53.4817391431256,2422218.78636591,0.0,1.0
2019-03-19,58.06,58.24,57.78,58.08,2555812,53.9838277929394,54.1511906762106,53.723485530073,54.0024236688584,2748794.42208446,0.0,1.0
2019-03-20,58.12,58.5,57.69,58.06,1905188,54.0396154206964,54.392937063158,53.6398040884373,53.9838277929394,2049043.57105384,0.0,1.0
2019-03-21,58.84,58.95,57.96,58.07,1261189,54.7090669537815,54.8113442713361,53.8908484133442,53.9931257308989,1356417.95577855,0.0,1.0
2019-03-22,57.94,58.8,57.93,58.68,1378147,53.8722525374252,54.6718752019434,53.8629545994657,54.5602999464292,1482207.13668002,0.0,1.0
2019-03-25,58.11,58.29,57.61,57.83,2483796,54.0303174827369,54.1976803660082,53.5654205847612,53.7699752198705,2671340.68953261,0.0,1.0
2019-03-26,58.25,58.58,57.9,58.49,2291767,54.1604886141701,54.4673205668341,53.8350607855871,54.3836391251985,2464812.10132719,0.0,1.0
2019-03-27,58.19,58.59,57.79,58.25,1808403,54.1047009864131,54.4766185047936,53.7327834680325,54.1604886141701,1944950.59858894,0.0,1.0
2019-03-28,57.94,58.53,57.84,58.37,1918480,53.8722525374252,54.4208308770365,53.7792731578301,54.2720638696843,2063339.21387043,0.0,1.0
2019-03-29,57.86,58.4,57.62,58.21,2795432,53.7978690337491,54.2999576835629,53.5747185227207,54.1232968623321,3006507.47743434,0.0,1.0
2019-04-01,58.4,58.57,57.85,58.09,2181611,54.2999576835629,54.4580226288746,53.7885710957896,54.0117216068179,2346338.52097028,0.0,1.0
2019-04-02,57.98,58.63,57.96,58.56,1640883,53.9094442892632,54.5138102566317,53.8908484133442,54.4487246909151,1764781.61840277,0.0,1.0
2019-04-03,58.02,58.29,57.87,58.17,2377007,53.9466360411013,54.1976803660082,53.8071669717086,54.086105110494,2556488.34220034,0.0,1.0
2019-04-04,58.0,58.21,57.76,57.98,1316785,53.9280401651823,54.1232968623321,53.7048896541539,53.9094442892632,1416211.85873002,0.0,1.0
2019-04-05,58.11,58.35,57.8,57.91,2416634,54.0303174827369,54.2534679937653,53.742081405992,53.8443587235467,2599107.46933643,0.0,1.0
2019-04-08,58.2,58.48,57.39,58.04,1662909,54.1139989243726,54.374341187239,53.3608659496519,53.9652319170203,1788470.74183627,0.0,1.0
2019-04-09,57.64,57.78,57.44,57.78,2191965,53.5933143986398,53.723485530073,53.4073556394495,53.723485530073,2357474.323387,0.0,1.0
2019-04-10,58.25,58.47,57.63,57.87,1909974,54.1604886141701,54.3650432492795,53.5840164606803,53.8071669717086,2054190.94891422,0.0,1.0
2019-04-11,58.62,58.7,58.03,58.3,1541786,54.5045123186722,54.5788958223483,53.9559339790608,54.2069783039677,1658202.07309767,0.0,1.0
2019-04-12,58.03,58.86,57.97,58.73,1889536,53.9559339790608,54.7276628297005,53.9001463513037,54.6067896362268,2032209.73104743,0.0,1.0
2019-04-15,58.34,58.74,58.12,58.27,1420146,54.2441700558058,54.6160875741863,54.0396154206964,54.1790844900892,1527377.36709334,0.0,1.0
2019-04-16,57.56,58.46,57.37,58.17,1643089,53.5189308949637,54.3557453113199,53.3422700737329,54.086105110494,1767154.18747088,0.0,1.0
2019-04-17,57.05,57.98,57.0,57.98,1650210,53.0447360590284,53.9094442892632,52.9982463692309,53.9094442892632,1774812.874839,0.0,1.0
2019-04-18,58.51,58.8,57.02,57.07,2430135,54.4022350011175,54.6718752019434,53.0168422451499,53.0633319349475,2613627.89317533,0.0,1.0
2019-04-22,58.71,59.13,58.43,58.43,1442274,54.5881937603078,54.9787071546074,54.3278514974414,54.3278514974414,1551176.19226979,0.0,1.0
2019-04-23,59.5,59.6,58.57,58.61,1396730,55.3227308591094,55.4157102387046,54.4580226288746,54.4952143807126,1502193.28853532,0.0,1.0
2019-04-24,58.9,59.63,58.57,59.59,1065917,54.7648545815386,55.4436040525831,54.4580226288746,55.406412300745,1146401.49745169,0.0,1.0
2019-04-25,58.96,59.18,58.56,58.96,890118,54.8206422092956,55.025196844405,54.4487246909151,54.8206422092956,957328.39246274,0.0,1.0
2019-04-26,59.7,59.86,59.03,59.03,968868,55.5086896182997,55.6574566256519,54.8857277750122,54.8857277750122,1042024.59106387,0.0,1.0
2019-04-29,59.63,59.79,59.11,59.49,1851319,55.4436040525831,55.5923710599353,54.9601112786884,55.3134329211499,1991107.06918153,0.0,1.0
2019-04-30,59.94,60.02,59.38,59.53,1786702,55.731840129328,55.8062236330042,55.2111556035952,55.350624672988,1921611.01502269,0.0,1.0
2019-05-01,58.67,60.32,58.66,59.97,2207897,54.5510020084697,56.0851617717896,54.5417040705102,55.7597339432066,2374609.30543288,0.0,1.0
2019-05-02,60.0,60.07,56.39,57.67,3053984,55.7876277570851,55.8527133228017,52.4310721537005,53.6212082125183,3284582.03668157,0.0,1.0
2019-05-03,61.54,61.76,60.09,60.1,2416415,57.2195102028503,57.4240648379596,55.8713091987208,55.8806071366803,2598871.93324127,0.0,1.0
2019-05-06,61.95,62.16,60.58,60.82,3294818,57.6007256591904,57.7959823563402,56.3269081587369,56.5500586697653,3543600.75787401,0.0,1.0
2019-05-07,61.97,62.44,61.41,61.52,2521621,57.6193215351094,58.0563246192066,57.0986370093766,57.2009143269313,2712021.75254324,0.0,1.0
2019-05-08,61.95,62.39,61.54,61.84,1902138,57.6007256591904,58.009834929409,57.2195102028503,57.4984483416357,2045763.27383818,0.0,1.0
2019-05-09,62.37,62.41,61.21,61.44,1282394,57.99123905349,58.028430805328,56.9126782501863,57.1265308232552,1379224.08773203,0.0,1.0
2019-05-10,64.31,64.64,62.39,62.39,3499140,59.7950390176357,60.1018709702997,58.009834929409,58.009834929409,3763350.55711947,0.0,1.0
2019-05-13,64.41,64.91,63.22,63.25,2883692,59.8880183972309,60.3529152952066,58.7815637800487,58.8094575939272,3101431.75030463,0.0,1.0
2019-05-14,63.44,65.31,63.43,64.68,2767410,58.986118415158,60.7248328135872,58.9768204771985,60.1390627221378,2976369.61232703,0.0,1.0
2019-05-15,62.51,63.72,62.36,63.24,2689285,58.1214101849232,59.2464606780244,57.9819411155305,58.8001596559677,2892345.60577829,0.0,1.0
2019-05-16,62.57,63.27,62.51,62.73,2214714,58.1771978126803,58.8280534698463,58.1214101849232,58.3259648200325,2381941.03858671,0.0,1.0
2019-05-17,62.57,63.21,61.85,62.0,1786299,58.1771978126803,58.7722658420892,57.5077462795952,57.647215348988,1921177.5855873,0.0,1.0
2019-05-20,62.04,62.47,61.92,62.19,2935806,57.684407100826,58.0842184330851,57.5728318453118,57.8238761702187,3157480.73689383,0.0,1.0
2019-05-21,62.4,62.77,61.95,62.32,1946695,58.0191328673685,58.3631565718706,57.6007256591904,57.9447493636924,2093684.65188352,0.0,1.0
2019-05-22,61.5,62.54,61.41,62.54,2827590,57.1823184510123,58.1493039988017,57.0986370093766,58.1493039988017,3041093.64066755,0.0,1.0
2019-05-23,61.05,61.22,60.56,61.18,2695884,56.7639112428341,56.9219761881458,56.3083122828179,56.8847844363078,2899442.87834424,0.0,1.0
2019-05-24,61.35,61.52,61.18,61.4,1368976,57.0428493816195,57.2009143269313,56.8847844363078,57.0893390714171,1472343.65938007,0.0,1.0
2019-05-28,61.2,61.48,61.02,61.41,2728456,56.9033803122268,57.1637225750932,56.7360174289556,57.0986370093766,2934474.30159295,0.0,1.0
2019-05-29,60.5,61.06,60.26,60.75,2275935,56.2525246550608,56.7732091807936,56.0293741440325,56.4849731040487,2447784.67000969,0.0,1.0
2019-05-30,61.04,61.09,60.2,60.4,2379075,56.7546133048746,56.8011029946722,55.9735865162754,56.1595452754657,2558712.49126328,0.0,1.0
2019-05-31,61.39,61.43,60.06,60.06,2530350,57.2195102028503,57.2567928288173,55.9798628894476,55.9798628894476,2714776.58493243,0.15,1.0
2019-06-03,62.05,62.16,61.17,61.5,2290345,57.8346735313058,57.937200752715,57.0144557600318,57.3220374242595,2457278.62841783,0.0,1.0
2019-06-04,63.09,63.09,61.9845,62.31,2490925,58.8040218064477,58.8040218064477,57.7736232312848,58.0770106000913,2672478.06225337,0.0,1.0
2019-06-05,64.45,64.63,63.58,63.8,3256870,60.0716310893257,60.2394029061771,59.2607339745434,59.4657884173619,3494249.57660753,0.0,1.0
2019-06-06,65.66,65.73,64.34,64.36,2918802,61.1994305248273,61.2646751202696,59.9691038679164,59.9877451808999,3131541.21985257,0.0,1.0
2019-06-07,65.9,66.39,65.69,65.94,2065799,61.4231262806293,61.8798384487251,61.2273924943026,61.4604089065963,2216366.41349095,0.0,1.0
2019-06-10,66.32,66.5224,65.78,66.19,2020135,61.8145938532828,62.0032439406758,61.3112784027283,61.6934253188901,2167374.15630346,0.0,1.0
2019-06-11,66.44,66.65,65.85,66.5,2053316,61.9264417311838,62.1221755175106,61.3765229981706,61.9823656701343,2202973.5800451,0.0,1.0
2019-06-12,66.6,66.79,66.27,66.53,1150750,62.0755722350518,62.2526647083951,61.7679905708241,62.0103276396096,1234623.3347604,0.0,1.0
2019-06-13,64.92,66.83,64.52,66.79,2046858,60.5097019444379,62.289947334362,60.1368756847679,62.2526647083951,2196044.88354639,0.0,1.0
2019-06-14,65.41,65.57,64.71,65.09,1933382,60.9664141125336,61.1155446164016,60.3139681581111,60.6681531047976,2074298.09446512,0.0,1.0
2019-06-17,65.32,65.79,65.28,65.59,1130436,60.8825282041079,61.3205990592201,60.8452455781409,61.1341859293851,1212828.73261196,0.0,1.0
2019-06-18,66.45,66.99,65.4,65.85,2167896,61.9357623876756,62.43907783823,60.9570934560419,61.3765229981706,2325904.83504996,0.0,1.0
2019-06-19,66.66,66.8,66.0,66.67,1920922,62.1314961740023,62.2619853648868,61.5163328455468,62.1408168304941,2060929.93739268,0.0,1.0
2019-06-20,67.25,67.35,66.69,67.23,1537296,62.6814149070155,62.774621471933,62.1594581434776,62.662773594032,1649343.04934506,0.0,1.0
2019-06-21,67.08,67.3,66.46,67.29,2237839,62.5229637466558,62.7280181894743,61.9450830441673,62.7186975329825,2400945.6865843,0.0,1.0
2019-06-24,67.18,67.68,66.86,67.12,2807303,62.6161703115733,63.0822031361608,62.3179093038373,62.5602463726228,3011915.5259986,0.0,1.0
2019-06-25,68.06,68.2,67.3,67.52,2402021,63.4363880828472,63.5668772737317,62.7280181894743,62.9330726322928,2577094.22305846,0.0,1.0
2019-06-26,67.75,68.15,66.89,68.15,2279284,63.147447731603,63.520273991273,62.3458712733125,63.520273991273,2445411.43858008,0.0,1.0
2019-06-27,68.1,68.37,67.55,67.84,2557768,63.4736707088142,63.7253284340915,62.961034601768,63.2313336400288,2744192.9678066,0.0,1.0
2019-06-28,69.99,70.38,68.06,68.12,10224072,65.2352747857549,65.5987803889331,63.4363880828472,63.4923120217977,10969261.6706239,0.0,1.0
2019-07-01,70.26,71.32,69.63,70.58,2294529,65.4869325110321,66.4749220991576,64.8997311520519,65.7851935187681,2461767.58260652,0.0,1.0
2019-07-02,71.56,71.59,70.26,70.41,3204665,66.6986178549596,66.7265798244348,65.4869325110321,65.6267423584084,3438239.57339991,0.0,1.0
2019-07-03,72.25,72.34,71.67,71.9,1320528,67.3417431528903,67.425629061316,66.8011450763688,67.0155201756791,1416775.74017335,0.0,1.0
2019-07-05,71.77,72.0,70.94,71.74,1497845,66.8943516412863,67.1087267405966,66.1207371524711,66.866389671811,1607016.63163519,0.0,1.0
2019-07-08,70.6,71.53,70.45,71.17,1988935,65.8038348317516,66.6706558854843,65.6640249843754,66.3351122517813,2133900.11933233,0.0,1.0
2019-07-09,70.92,70.93,70.04,70.25,1680747,66.1020958394876,66.1114164959794,65.2818780682136,65.4776118545404,1803249.59029202,0.0,1.0
2019-07-10,70.43,71.51,70.29,71.0,2241925,65.6453836713919,66.6520145725008,65.5148944805074,66.1766610914216,2405329.49796456,0.0,1.0
2019-07-11,71.15,71.34,70.09,70.43,1802018,66.3164709387978,66.4935634121411,65.3284813506724,65.6453836713919,1933359.52418707,0.0,1.0
2019-07-12,70.0,71.3,69.46,71.15,1601758,65.2445954422466,66.4562807861741,64.7412799916922,66.3164709387978,1718503.41380765,0.0,1.0
2019-07-15,69.29,70.1,69.13,69.76,1880659,64.5828288313324,65.3378020071641,64.4336983274644,65.0208996864447,2017732.33641292,0.0,1.0
2019-07-16,69.07,69.56,68.82,69.47,2336097,64.3777743885139,64.8344865566097,64.1447579762202,64.7506006481839,2506365.29955575,0.0,1.0
2019-07-17,68.51,69.52,68.51,69.23,1645407,63.855817624976,64.7972039306427,63.855817624976,64.5269048923819,1765333.80610742,0.0,1.0
2019-07-18,70.9,70.94,67.59,67.93,3391529,66.0834545265041,66.1207371524711,62.998317227735,63.3152195484545,3638723.30559776,0.0,1.0
2019-07-19,70.7,71.31,70.53,71.15,2067592,65.8970413966691,66.4656014426658,65.7385902363094,66.3164709387978,2218290.09773099,0.0,1.0
2019-07-22,71.11,71.4,70.48,70.7,1169931,66.2791883128308,66.5494873510916,65.6919869538506,65.8970413966691,1255202.35729705,0.0,1.0
2019-07-23,71.78,72.0,71.21,71.53,1073991,66.9036722977781,67.1087267405966,66.3723948777483,66.6706558854843,1152269.69361083,0.0,1.0
2019-07-24,72.03,72.3,71.53,71.74,1191892,67.1366887100718,67.388346435349,66.6706558854843,66.866389671811,1278764.00235868,0.0,1.0
2019-07-25,71.29,72.42,71.17,72.11,1452567,66.4469601296823,67.50019431325,66.3351122517813,67.2112539620058,1558438.50836665,0.0,1.0
2019-07-26,72.14,72.36,71.38,71.5,1897647,67.239215931481,67.4442703742995,66.5308460381081,66.6426939160091,2035958.52038938,0.0,1.0
2019-07-29,72.28,72.41,71.63,72.09,1791815,67.3697051223655,67.4908736567583,66.7638624504018,67.1926126490223,1922412.87036603,0.0,1.0
2019-07-30,72.78,72.93,71.99,72.18,1589185,67.835737946953,67.9755477943293,67.0994060841048,67.2764985574481,1705014.02063977,0.0,1.0
2019-07-31,71.48,72.73,71.0,72.58,2916341,66.6240526030256,67.7891346644943,66.1766610914216,67.649324817118,3128900.84789788,0.0,1.0
2019-08-01,74.74,76.28,71.0,71.42,3521443,69.6625866193359,71.0979677190653,66.1766610914216,66.5681286640751,3778106.19146529,0.0,1.0
2019-08-02,74.73,75.12,73.59,74.24,2848177,69.6532659628442,70.0167715660224,68.5907111227847,69.1965537947484,3055768.66020237,0.0,1.0
2019-08-05,73.25,73.96,72.95,73.25,2466158,68.2738088020652,68.9355754129794,67.9941891073127,68.2738088020652,2645905.89963593,0.0,1.0
2019-08-06,73.95,74.92,73.5,73.96,2384370,68.9262547564877,69.8303584361874,68.506825214359,68.9355754129794,2558156.71579636,0.0,1.0
2019-08-07,75.29,75.36,72.93,73.42,1810015,70.1752227263821,70.2404673218244,67.9755477943293,68.432259962425,1941939.39193253,0.0,1.0
2019-08-08,76.08,76.64,75.29,75.29,2102163,70.9115545892303,71.4335113527683,70.1752227263821,70.1752227263821,2255380.83273512,0.0,1.0
2019-08-09,77.46,77.88,76.08,76.12,1643857,72.1978051850918,72.5892727577453,70.9115545892303,70.9488372151974,1763670.83311687,0.0,1.0
2019-08-12,76.84,77.36,76.25,77.34,1137208,71.6199244826033,72.1045986201743,71.0700057495901,72.0859573071908,1220094.31525197,0.0,1.0
2019-08-13,79.29,79.46,76.69,76.9,2372920,73.903485323082,74.0619364834417,71.4801146352271,71.6758484215538,2545872.17338228,0.0,1.0
2019-08-14,76.85,78.85,76.53,78.31,2740513,71.6292451390951,73.493376437445,71.3309841313591,72.9900609868905,2940257.48339278,0.0,1.0
2019-08-15,78.0,78.6,76.79,76.99,1738286,72.7011206356463,73.2603600251512,71.5733212001446,71.7597343299796,1864982.36635874,0.0,1.0
2019-08-16,79.63,79.77,78.24,78.42,1701552,74.2203876438014,74.3508768346859,72.9248163914482,73.0925882082997,1825570.97936844,0.0,1.0
2019-08-19,79.74,80.66,79.67,80.04,1604586,74.3229148652107,75.1804152624516,74.2576702697684,74.6025345599632,1721537.53485106,0.0,1.0
2019-08-20,79.19,80.29,79.05,79.51,1932287,73.8102787581644,74.8355509722569,73.67978956728,74.1085397659004,2073123.28451373,0.0,1.0
2019-08-21,79.73,80.49,79.21,79.55,1719226,74.3135942087189,75.0219641020919,73.8289200711479,74.1458223918674,1844533.16300395,0.0,1.0
2019-08-22,79.76,80.26,79.21,79.78,1433230,74.3415561781942,74.8075890027817,73.8289200711479,74.3601974911777,1537692.11564515,0.0,1.0
2019-08-23,78.2,80.0,77.88,79.62,1932362,72.8875337654813,74.5652519339962,72.5892727577453,74.2110669873097,2073203.75094876,0.0,1.0
2019-08-26,78.76,79.15,78.21,78.41,1556500,73.4094905290192,73.7729961321975,72.896854421973,73.083267551808,1669946.74825511,0.0,1.0
2019-08-27,79.02,80.0,78.99,79.18,1984643,73.6518275978047,74.5652519339962,73.6238656283295,73.8009581016727,2129295.2934772,0.0,1.0
2019-08-28,79.27,79.29,77.8,78.79,1981304,73.8848440100984,73.903485323082,72.5147075058113,73.4374524984945,2125712.92778981,0.0,1.0
2019-08-29,80.43,80.68,79.47,79.82,923697,74.9660401631414,75.1990565754351,74.0712571399334,74.3974801171447,991021.395132028,0.0,1.0
2019-08-30,80.41,80.97,79.95,80.75,1911088,75.0872086975342,75.6101391398998,74.6576586913053,75.404702180399,2046561.44163002,0.15,1.0
2019-09-03,79.93,80.3,79.47,80.0,1241835,74.6389826040779,74.9844902177838,74.209432597849,74.7043489093736,1329866.35250005,0.0,1.0
2019-09-04,80.78,80.85,80.03,80.55,1321113,75.43271631124,75.4980826165357,74.7323630402146,75.2179413081255,1414764.22113276,0.0,1.0
2019-09-05,78.71,81.88,78.68,81.25,2103414,73.49974128321,76.4599011087439,73.471727152369,75.8716043610826,2252521.07081661,0.0,1.0
2019-09-06,78.3,79.22,78.12,78.71,2212575,73.1168814950494,73.9759815075072,72.9487967100033,73.49974128321,2369420.28923553,0.0,1.0
2019-09-09,75.07,78.36,74.6,78.28,3735352,70.1006934078334,73.1729097567314,69.6618053579909,73.0982054078221,4000144.09284952,0.0,1.0
2019-09-10,71.89,74.09,71.3,73.92,6394234,67.1311955386859,69.1855651336936,66.5802509654792,69.0268183922612,6847509.2476954,0.0,1.0
2019-09-11,71.88,72.26,70.76,71.44,4788734,67.1218574950722,67.4767031523917,66.075996610341,66.7109835760706,5128198.36586421,0.0,1.0
2019-09-12,73.36,74.67,72.33,72.46,3284683,68.5038879498956,69.7271716632866,67.5420694576874,67.6634640246651,3517528.01324567,0.0,1.0
2019-09-13,72.73,73.35,71.93,73.11,2414650,67.9155912022343,68.4945499062819,67.1685477131406,68.2704368595538,2585820.0067354,0.0,1.0
2019-09-16,72.2,73.23,72.19,72.76,1824846,67.4206748907097,68.3824933829179,67.411336847096,67.9436053330753,1954205.90810721,0.0,1.0
2019-09-17,75.0,75.19,72.2,72.49,2820041,70.0353271025378,70.2127499311975,67.4206748907097,67.6914781555062,3019948.41389605,0.0,1.0
2019-09-18,74.51,75.23,73.56,75.0,2183890,69.5777629654679,70.2501021056522,68.690648822169,70.0353271025378,2338701.86342094,0.0,1.0
2019-09-19,74.28,74.73,73.65,74.26,1792504,69.3629879623534,69.7831999249686,68.7746912146921,69.3443118751261,1919571.24442599,0.0,1.0
2019-09-20,73.84,75.06,73.81,74.51,3766000,68.9521140433518,70.0913553642198,68.9240999125108,69.5777629654679,4032964.67204999,0.0,1.0
2019-09-23,74.48,74.85,73.62,74.0,1986621,69.5497488346268,69.8952564483327,68.7466770838511,69.1015227411706,2127448.83424127,0.0,1.0
2019-09-24,74.72,75.82,74.5,75.01,2479363,69.7738618813549,70.8010466788588,69.5684249218542,70.0446651461514,2655120.3898534,0.0,1.0
2019-09-25,73.5,74.82,72.83,74.6,2929989,68.634620560487,69.8672423174917,68.008971638371,69.6618053579909,3137690.42126795,0.0,1.0
2019-09-26,74.47,75.16,73.75,74.3,2065246,69.5404107910132,70.1847358003565,68.8680716508288,69.3816640495807,2211647.41292951,0.0,1.0
2019-09-27,72.79,74.88,72.66,74.44,2346911,67.9716194639163,69.9232705791737,67.8502248969386,69.5123966601721,2513279.11615654,0.0,1.0
2019-09-30,72.81,73.12,72.48,73.0,2936991,67.9902955511437,68.2797749031675,67.6821401118925,68.1677183798034,3145188.77990674,0.0,1.0
2019-10-01,72.11,73.16,71.88,72.97,2101379,67.3366324981866,68.3171270776222,67.1218574950722,68.1397042489624,2250341.81348586,0.0,1.0
2019-10-02,70.82,71.79,69.62,71.5,3338537,66.132024872023,67.0378151025491,65.0114596383824,66.7670118377527,3575199.62223361,0.0,1.0
2019-10-03,71.64,72.26,70.43,70.88,1694240,66.8977444483441,67.4767031523917,65.7678411710898,66.188053133705,1814341.49388581,0.0,1.0
2019-10-04,72.73,73.38,71.86,71.92,2224777,67.9155912022343,68.5225640371229,67.1031814078448,67.1592096695269,2382487.26611507,0.0,1.0
2019-10-07,72.45,73.16,71.88,72.41,1600215,67.6541259810515,68.3171270776222,67.1218574950722,67.6167738065968,1713651.23809997,0.0,1.0
2019-10-08,71.41,72.27,70.73,71.79,1648179,66.6829694452296,67.4860411960054,66.0479824795,67.0378151025491,1765015.31604214,0.0,1.0
2019-10-09,72.27,72.98,71.83,71.99,1710977,67.4860411960054,68.1490422925761,67.0751672770038,67.2245759748226,1832264.94840416,0.0,1.0
2019-10-10,72.84,73.11,71.37,72.03,1595266,68.0183096819847,68.2704368595538,66.6456172707749,67.2619281492773,1708351.41277815,0.0,1.0
2019-10-11,72.61,73.86,72.53,73.31,2187991,67.8035346788702,68.9707901305792,67.7288303299608,68.4571977318272,2343093.57561427,0.0,1.0
2019-10-14,72.92,73.46,72.53,73.36,1278003,68.093014030894,68.5972683860323,67.7288303299608,68.5038879498956,1368598.23414071,0.0,1.0
2019-10-15,72.16,73.58,72.11,73.28,1924379,67.383322716255,68.7093249093964,67.3366324981866,68.4291836009862,2060794.61567575,0.0,1.0
2019-10-16,72.58,72.58,71.16,72.31,1855762,67.7755205480292,67.7755205480292,66.4495183548878,67.5233933704601,1987313.4853247,0.0,1.0
2019-10-17,73.87,74.91,72.18,72.36,2395800,68.9801281741929,69.9512847100147,67.4019988034823,67.5700835885284,2565633.76561268,0.0,1.0
2019-10-18,74.11,74.83,72.86,74.04,2081725,69.204241220921,69.8765803611053,68.036985769212,69.1388749156253,2229294.57831207,0.0,1.0
2019-10-21,72.29,74.36,71.75,74.36,1965680,67.5047172832327,69.4376923112628,67.0004629280944,69.4376923112628,2105023.3660529,0.0,1.0
2019-10-22,70.85,73.14,70.83,72.13,1584689,66.160039002864,68.2984509903948,66.1413629156367,67.355308585414,1697024.62909884,0.0,1.0
2019-10-23,71.08,72.03,70.68,71.03,1772111,66.3748140059785,67.2619281492773,66.0012922614316,66.3281237879101,1897732.62292915,0.0,1.0
2019-10-24,71.8,72.57,71.27,71.27,1382581,67.0471531461628,67.7661825044155,66.5522368346382,66.5522368346382,1480589.57229091,0.0,1.0
2019-10-25,71.91,72.31,71.18,71.73,1346136,67.1498716259132,67.5233933704601,66.4681944421152,66.9817868408671,1441561.05464012,0.0,1.0
2019-10-28,71.34,72.4,71.28,72.4,2202026,66.6176031399339,67.6074357629831,66.5615748782519,67.6074357629831,2358123.49042367,0.0,1.0
2019-10-29,72.74,73.19,71.18,71.25,1698641,67.9249292458479,68.3451412084632,66.4681944421152,66.5335607474109,1819054.47251611,0.0,1.0
2019-10-30,73.96,74.39,72.41,72.63,2473300,69.0641705667159,69.4657064421038,67.6167738065968,67.8222107660976,2648627.59516231,0.0,1.0
2019-10-31,69.97,74.75,68.84,73.57,5008968,65.3382911648609,69.801876012196,64.283092236516,68.6999868657827,5364044.34079365,0.0,1.0
2019-11-01,68.36,70.37,68.01,69.83,3905301,63.8348661430597,65.7118129094078,63.5080346165812,65.2075585542695,4182140.45850279,0.0,1.0
2019-11-04,66.55,68.68,66.35,68.58,2702752,62.1446802489852,64.1336835386973,61.9579193767117,64.0403031025605,2894345.01681159,0.0,1.0
2019-11-05,64.71,66.93,64.46,66.26,3982227,60.4264802240696,62.4995259063047,60.1930291337278,61.8738769841887,4264519.59826968,0.0,1.0
2019-11-06,66.66,66.78,64.63,64.71,2756995,62.2473987287356,62.3594552520996,60.3517758751602,60.4264802240696,2952433.20127946,0.0,1.0
2019-11-07,65.07,66.91,64.85,66.73,3782902,60.7626497941618,62.4808498190773,60.557212834661,62.3127650340313,4051064.82310867,0.0,1.0
2019-11-08,64.65,65.75,64.19,65.29,1904909,60.3704519623876,61.3976367598914,59.9409019561586,60.9680867536625,2039944.42391664,0.0,1.0
2019-11-11,64.54,65.17,64.0,64.17,1180195,60.2677334826372,60.8560302302985,59.7634791274989,59.9222258689313,1263856.80858471,0.0,1.0
2019-11-12,64.37,64.75,63.53,64.41,1876589,60.1089867412047,60.4638323985243,59.3245910776563,60.1463389156594,2009616.87226703,0.0,1.0
2019-11-13,65.13,66.16,64.51,64.81,1774577,60.8186780558438,61.780496548052,60.2397193517961,60.5198606602063,1900373.43304101,0.0,1.0
2019-11-14,65.74,65.9,64.71,64.74,1638343,61.3882987162778,61.5377074140965,60.4264802240696,60.4544943549106,1754482.06046213,0.0,1.0
2019-11-15,65.6,66.05,65.39,65.88,1360442,61.2575661056864,61.6777780683016,61.0614671897993,61.5190313268692,1456881.18013092,0.0,1.0
2019-11-18,67.59,67.61,65.41,65.42,3636720,63.115836784807,63.1345128720344,61.0801432770266,61.0894813206403,3894520.25547999,0.0,1.0
2019-11-19,67.25,68.02,66.98,67.5,2211069,62.7983433019422,63.5173726601949,62.5462161243731,63.031794392284,2367807.53172196,0.0,1.0
2019-11-20,67.44,68.0,66.78,66.82,1486258,62.9757661306019,63.4986965729676,62.3594552520996,62.3968074265543,1591616.04024208,0.0,1.0
2019-11-21,66.16,67.42,66.06,67.35,1868001,61.780496548052,62.9570900433746,61.6871161119153,62.8917237380789,2000420.0850648,0.0,1.0
2019-11-22,65.73,66.61,65.6,66.47,1146847,61.3789606726641,62.2007085106672,61.2575661056864,62.0699759000758,1228144.83145154,0.0,1.0
2019-11-25,64.97,66.12,64.65,65.91,2619301,60.669269358025,61.7431443735973,60.3704519623876,61.5470454577102,2804978.33204068,0.0,1.0
2019-11-26,66.7,66.77,64.78,65.12,1671444,62.2847509031903,62.3501172084859,60.4918465293653,60.8093400122301,1789929.52822887,0.0,1.0
2019-11-27,66.55,67.21,66.27,66.7,1283639,62.1446802489852,62.7609911274875,61.8832150278024,62.2847509031903,1374633.75960318,0.0,1.0
2019-11-29,66.06,66.54,65.51,66.28,668822,61.8271867661203,62.2764306299977,61.3124281720942,62.0330902037308,714610.895804349,0.15,1.0
2019-12-02,65.79,66.63,65.37,66.5,1411846,61.5744870926893,62.3606638544747,61.1813987117966,62.2389936413412,1508503.80938095,0.0,1.0
2019-12-03,66.44,66.56,65.5,65.59,1982085,62.1828381583566,62.2951491243259,61.3030689249301,61.3873021494071,2117782.51524376,0.0,1.0
2019-12-04,65.75,66.85,65.72,66.74,1445681,61.5370501040329,62.5665672920851,61.5089723625405,62.4636155732799,1544655.22135535,0.0,1.0
2019-12-05,66.14,66.58,65.35,66.0,1487109,61.9020607434332,62.3138676186541,61.1626802174684,61.7710312831357,1588919.46534161,0.0,1.0
2019-12-06,63.55,66.8,63.02,66.8,4136976,59.4780157279284,62.5197710562646,58.9819756282305,62.5197710562646,4420201.67590343,0.0,1.0
2019-12-09,64.13,64.91,62.44,62.87,2603814,60.0208520634468,60.7508733422475,58.439139292712,58.8415869207688,2782076.32979762,0.0,1.0
2019-12-10,63.91,64.38,63.46,64.17,1636063,59.8149486258364,60.2548332425496,59.3937825034514,60.0582890521033,1748071.15498944,0.0,1.0
2019-12-11,63.87,64.15,63.11,64.0,1903723,59.7775116371799,60.0395705577751,59.0662088527074,59.8991818503134,2034055.69552638,0.0,1.0
2019-12-12,63.41,64.55,63.1,63.79,2216570,59.3469862676308,60.4139404443395,59.0568496055433,59.702637659867,2368320.82873028,0.0,1.0
2019-12-13,63.34,64.99,63.15,63.37,2352319,59.281471537482,60.8257473195604,59.1036458413639,59.3095492789743,2513363.47758834,0.0,1.0
2019-12-16,63.97,64.41,63.3,63.64,1716373,59.871104108821,60.2829109840419,59.2440345488256,59.5622489524054,1833879.3386946,0.0,1.0
2019-12-17,64.19,64.77,63.75,63.75,1727471,60.0770075464315,60.6198438819499,59.6652006712106,59.6652006712106,1845737.13003764,0.0,1.0
2019-12-18,64.4,64.77,63.66,64.03,2150153,60.2735517368778,60.6198438819499,59.5809674467336,59.9272595918057,2297356.78767506,0.0,1.0
2019-12-19,63.72,64.93,63.49,64.5,2377747,59.6371229297182,60.7695918365757,59.4218602449437,60.3671442085189,2540532.32947795,0.0,1.0
2019-12-20,65.18,65.42,63.82,64.1,4150421,61.0035730156785,61.2281949476172,59.7307154013594,59.9927743219545,4434567.14757466,0.0,1.0
2019-12-23,65.25,65.41,64.46,65.31,2103135,61.0690877458273,61.2188357004531,60.3297072198625,61.125243228812,2247119.84107502,0.0,1.0
2019-12-24,65.23,65.61,65.02,65.25,741858,61.0503692514991,61.4060206437353,60.8538250610527,61.0690877458273,792647.086877558,0.0,1.0
2019-12-26,64.91,65.36,64.22,65.21,1343370,60.7508733422475,61.1720394646325,60.1050852879238,61.0316507571709,1435339.80505529,0.0,1.0
2019-12-27,64.69,65.2,64.49,65.0,1366086,60.5449699046371,61.0222915100068,60.3577849613548,60.8351065667245,1459610.98798451,0.0,1.0
2019-12-30,64.44,64.83,64.32,64.63,1310853,60.3109887255343,60.6759993649346,60.1986777595649,60.4888144216524,1400596.62600485,0.0,1.0
2019-12-31,64.67,64.94,64.2,64.43,1822095,60.5262514103088,60.7789510837398,60.0863667935956,60.3016294783702,1946839.27889726,0.0,1.0
2020-01-02,63.88,65.26,63.4,64.67,2178913,59.786870884344,61.0784469929914,59.3376270204667,60.5262514103088,2328085.7549688,0.0,1.0
2020-01-03,64.77,65.11,63.35,63.35,2370979,60.6198438819499,60.9380582855297,59.2908307846461,59.2908307846461,2533300.97862107,0.0,1.0
2020-01-06,64.17,65.45,64.07,65.06,2489672,60.0582890521033,61.2562726891095,59.9646965804621,60.8912620497092,2660119.93950409,0.0,1.0
2020-01-07,63.92,64.62,63.71,63.93,2518504,59.8243078730005,60.4794551744883,59.6277636825541,59.8336671201646,2690925.83606226,0.0,1.0
2020-01-08,64.47,64.67,63.83,63.91,2040807,60.3390664670266,60.5262514103088,59.7400746485235,59.8149486258364,2180524.7411625,0.0,1.0
2020-01-09,66.72,66.82,64.65,64.92,2585237,62.4448970789517,62.5384895505928,60.5075329159806,60.7602325894116,2762227.5111114,0.0,1.0
2020-01-10,66.27,66.88,65.92,66.76,1621398,62.0237309565667,62.5946450335775,61.6961573058228,62.4823340676081,1732402.15967085,0.0,1.0
2020-01-13,67.5,67.75,66.01,66.25,2296461,63.1749183577524,63.4088995368552,61.7803905302998,62.0050124622384,2453681.3268549,0.0,1.0
2020-01-14,66.55,67.6,66.19,67.26,2224367,62.2857898771618,63.2685108293935,61.9488569792538,62.9502964258137,2376651.62699138,0.0,1.0
2020-01-15,68.21,68.89,66.68,66.68,2089095,63.8394249064043,64.4758537135639,62.4074600902953,62.4074600902953,2232118.63451021,0.0,1.0
2020-01-16,69.18,69.19,68.07,68.45,2071573,64.7472718813231,64.7566311284872,63.7083954461067,64.064046838343,2213397.04324036,0.0,1.0
2020-01-17,69.24,69.83,68.89,69.27,1629753,64.8034273643078,65.3556229469904,64.4758537135639,64.8315051058001,1741329.15973132,0.0,1.0
2020-01-21,69.26,69.42,68.55,68.69,1592808,64.822145858636,64.9718938132618,64.1576393099841,64.2886687702816,1701854.83091814,0.0,1.0
2020-01-22,71.85,72.13,69.66,69.7,3200319,67.2461908741409,67.508249794736,65.1965157452005,65.2339527338569,3419419.2587111,0.0,1.0
2020-01-23,71.87,72.45,71.11,71.52,2422664,67.2649093684691,67.8077457039876,66.5536065839966,66.9373357177252,2588524.43740329,0.0,1.0
2020-01-24,71.93,72.74,71.24,72.08,2035670,67.3210648514538,68.0791638717468,66.6752767971301,67.4614535589154,2175036.05183747,0.0,1.0
2020-01-27,73.96,74.66,70.89,71.06,4428450,69.2209920257684,69.8761393272562,66.3477031463862,66.5068103481761,4731630.57065223,0.0,1.0
2020-01-28,72.67,74.0,72.33,73.95,2743811,68.013649141598,69.2584290144248,67.6954347380182,69.2116327786043,2931657.80525734,0.0,1.0
2020-01-29,72.59,72.99,72.43,72.79,1656754,67.9387751642851,68.3131450508496,67.7890272096593,68.1259601075674,1770178.70235644,0.0,1.0
2020-01-30,73.1,73.16,71.0,72.45,2674837,68.4160967696548,68.4722522526395,66.4506548651914,67.8077457039876,2857961.70685267,0.0,1.0
2020-01-31,72.18,73.16,71.86,72.72,1999233,67.5550460305566,68.4722522526395,67.255550121305,68.0604453774186,2136104.50172335,0.0,1.0
2020-02-03,74.15,74.37,72.44,72.55,2747712,69.3988177218865,69.604721159497,67.7983864568235,67.9013381756287,2935825.87554291,0.0,1.0
2020-02-04,75.01,75.27,73.57,74.31,2472264,70.2037129780001,70.447053404267,68.855981386368,69.5485656765123,2641520.15290293,0.0,1.0
2020-02-05,76.63,76.63,74.86,75.62,2922087,71.7199110185861,71.7199110185861,70.0633242705384,70.7746270550109,3122138.93784631,0.0,1.0
2020-02-06,78.0,82.82,73.99,75.99,5057879,73.0021278800694,77.5132850131711,69.2490697672607,71.120919200083,5404151.54265261,0.0,1.0
2020-02-07,76.92,78.06,76.16,77.8,2664961,71.9913291863454,73.0582833630541,71.2800264018729,72.8149429367872,2847409.57608101,0.0,1.0
2020-02-10,76.72,77.18,75.99,77.06,2515242,71.8041442430631,72.2346696126123,71.120919200083,72.122358646643,2687440.51299856,0.0,1.0
2020-02-11,77.64,77.86,76.59,76.74,1684323,72.6651949821614,72.8710984197719,71.6824740299297,71.8228627373914,1799635.13140098,0.0,1.0
2020-02-12,76.53,77.37,75.51,77.03,1769295,71.626318546945,72.4124953087304,70.6716753362057,72.0942809051506,1890424.4849783,0.0,1.0
2020-02-13,77.17,77.52,75.85,76.53,1122334,72.2253103654482,72.5528840161921,70.9898897397855,71.626318546945,1199171.23708801,0.0,1.0
2020-02-14,77.22,77.96,77.11,77.18,1889600,72.2721066012687,72.964690891413,72.1691548824635,72.2346696126123,2018965.80661506,0.0,1.0
2020-02-18,78.04,78.04,77.01,77.4,1883372,73.0395648687259,73.0395648687259,72.0755624108224,72.4405730502227,2012311.42524143,0.0,1.0
2020-02-19,77.01,79.0,76.96,78.73,1386703,72.0755624108224,73.9380525964806,72.0287661750018,73.6853529230496,1481639.46916306,0.0,1.0
2020-02-20,76.6,77.45,76.04,76.43,1130434,71.6918332770938,72.4873692860433,71.1677154359036,71.5327260753039,1207825.77933694,0.0,1.0
2020-02-21,76.86,77.56,76.28,76.7,1403945,71.9351737033607,72.5903210048485,71.3923373678422,71.7854257487349,1500061.89107122,0.0,1.0
2020-02-24,76.37,77.36,75.49,76.0,2853690,71.4765705923193,72.4031360615663,70.6529568418774,71.1302784472471,3049059.34201912,0.0,1.0
2020-02-25,74.53,76.6,74.11,76.5,2524130,69.7544691141227,71.6918332770938,69.3613807332301,71.5982408054527,2696937.00330825,0.0,1.0
2020-02-26,75.67,76.91,74.98,75.1,4313650,70.8214232908314,71.9819699391813,70.1756352365078,70.2879462024771,4608971.13235873,0.0,1.0
2020-02-27,72.01,76.22,71.98,75.19,3990063,67.3959388287667,71.3361818848576,67.3678610872743,70.3721794269541,4263230.71720994,0.0,1.0
2020-02-28,70.46,71.04,68.17,70.13,4412044,66.085644225791,66.6296361879108,63.937813892594,65.7761315576884,4704087.00530874,0.15,1.0
2020-03-02,75.17,75.2,70.79,70.92,2610845,70.503234125074,70.5313716403561,66.3951568938937,66.5170861267826,2783662.63740237,0.0,1.0
2020-03-03,76.15,77.2,74.39,75.3,2494208,71.4223929576212,72.4072059924932,69.7716587277405,70.6251633579629,2659305.1749568,0.0,1.0
2020-03-04,78.56,78.73,76.66,77.17,2327534,73.6827733519464,73.8422192718781,71.9007307174162,72.3790684772111,2481598.65219256,0.0,1.0
2020-03-05,77.03,77.63,75.88,77.6,2258551,72.2477600725615,72.8105103782027,71.1691553200827,72.7823728629206,2408049.51399557,0.0,1.0
2020-03-06,76.05,76.46,73.64,75.22,2418039,71.3286012400143,71.7131472822024,69.0682208456891,70.5501299838774,2578094.37943723,0.0,1.0
2020-03-09,72.51,74.52,69.99,72.03,3092317,68.0083744367316,69.8935879606294,65.6448231530388,67.5581741922187,3297004.33993752,0.0,1.0
2020-03-10,72.96,74.47,69.25,73.99,3415322,68.4304371659625,69.846692101826,64.9507644427481,69.3964918573131,3641389.75929185,0.0,1.0
2020-03-11,69.76,71.84,68.82,71.12,2274085,65.4291022025431,67.3799699287657,64.5474600570386,66.7046695619963,2424611.74400516,0.0,1.0
2020-03-12,63.18,68.85,61.67,66.49,3204062,59.2576071840119,64.5755975723207,57.8413522481484,62.3621130367988,3416145.99002266,0.0,1.0
2020-03-13,63.84,65.72,59.58,65.24,5489731,59.8766325202172,61.6399168112261,55.8811053501651,61.1897165667131,5853108.50475211,0.0,1.0
2020-03-16,58.43,59.9,53.91,59.25,3641168,54.8025005976862,56.181238846507,50.5631149618563,55.5715926820624,3882185.00834217,0.0,1.0
2020-03-17,64.63,67.63,57.85,59.7,5024040,60.6175870893113,63.431338617517,54.2585086355665,55.9936554112933,5356592.38170592,0.0,1.0
2020-03-18,64.45,64.78,58.73,60.45,3186978,60.448761997619,60.7582746657216,55.0838757505068,56.6970932933447,3397931.16206566,0.0,1.0
2020-03-19,60.11,64.58,55.15,63.92,3810029,56.3782014534814,60.5706912305079,51.7261322601813,59.9516658943026,4062223.29350057,0.0,1.0
2020-03-20,54.89,59.77,54.33,59.77,3951205,51.4822737944035,56.0593096136181,50.9570401758051,56.0593096136181,4212744.04693401,0.0,1.0
2020-03-23,51.94,54.79,51.26,54.24,4180837,48.7154181250012,51.3884820767966,48.0776344452746,50.8726276299589,4457575.89974487,0.0,1.0
2020-03-24,58.22,59.58,53.79,54.17,3478188,54.6055379907118,55.8811053501651,50.4505649007281,50.8069734276341,3708416.99965385,0.0,1.0
2020-03-25,56.02,59.89,55.73,58.06,3144944,52.542120203361,56.1718596747463,52.2701242223011,54.4554712425409,3353114.83811668,0.0,1.0
2020-03-26,62.56,63.37,58.0,59.8,3413961,58.6760985348494,59.4358114474649,54.3991962119767,56.0874471289002,3639938.67167481,0.0,1.0
2020-03-27,64.38,65.79,60.69,61.08,3738356,60.3831077952942,61.7055710135509,56.9221934156012,57.2879811142679,3985806.09822067,0.0,1.0
2020-03-30,65.99,66.9,64.13,64.83,3774670,61.8931544487646,62.746659078987,60.148628501277,60.805170524525,4024523.80264764,0.0,1.0
2020-03-31,64.66,66.43,63.74,65.55,4809983,60.6457246045934,62.3058380062347,59.7828408026103,61.4804708912944,5128366.47278584,0.0,1.0
2020-04-01,64.17,65.34,61.57,62.0,3267433,60.1861451883198,61.28350828432,57.7475605305415,58.150864916251,3483711.65745784,0.0,1.0
2020-04-02,64.56,66.88,63.73,63.73,3559831,60.5519328869865,62.7279007354656,59.7734616308496,59.7734616308496,3795464.1314083,0.0,1.0
2020-04-03,62.17,66.48,61.81,63.83,2608669,58.3103108361827,62.3527338650382,57.972660652798,59.8672533484565,2781342.60312266,0.0,1.0
2020-04-06,65.62,66.66,64.01,64.1,2401779,61.5461250936192,62.5215589567305,60.0360784401488,60.120490985995,2560758.09387291,0.0,1.0
2020-04-07,65.86,69.25,65.7,67.17,2659007,61.7712252158757,64.9507644427481,61.6211584677047,62.9998967165255,2835012.5873008,0.0,1.0
2020-04-08,67.59,68.08,64.98,66.04,2541810,63.3938219304743,63.8534013467479,60.9458581009353,61.940050307568,2710058.05720972,0.0,1.0
2020-04-09,69.94,70.47,67.72,68.14,4218710,65.5979272942354,66.0950233975517,63.5157511633632,63.909676377312,4497955.79784925,0.0,1.0
2020-04-13,67.32,69.75,66.49,69.27,1715423,63.1405842929358,65.4197230307824,62.3621130367988,64.9695227862695,1828970.6636896,0.0,1.0
2020-04-14,67.96,68.94,66.38,68.54,3186950,63.7408512856196,64.6600101181668,62.2589421474313,64.2848432477394,3397901.30868339,0.0,1.0
2020-04-15,67.64,68.38,66.46,66.99,1737980,63.4407177892777,64.1347764995684,62.3339755215168,62.8310716248331,1853020.76168925,0.0,1.0
2020-04-16,67.8,68.61,66.26,67.54,1760503,63.5907845374487,64.3504974500642,62.1463920863031,63.3469260716709,1877034.60915327,0.0,1.0
2020-04-17,70.2,70.34,68.18,69.04,1531829,65.8417857600132,65.9730941646628,63.9471930643547,64.7538018357737,1633224.16849312,0.0,1.0
2020-04-20,68.54,70.0,68.34,69.72,903708,64.2848432477394,65.6542023247995,64.0972598125257,65.3915855155003,963526.442481886,0.0,1.0
2020-04-21,65.54,68.53,65.4,67.77,2131329,61.4710917195337,64.2754640759787,61.3397833148841,63.5626470221666,2272406.40685761,0.0,1.0
2020-04-22,66.62,67.22,64.5,66.6,1157506,62.4840422696878,63.0467925753289,60.4956578564224,62.4652839261664,1234123.89658102,0.0,1.0
2020-04-23,64.9,67.93,64.77,66.77,2104971,60.8708247268498,63.7127137703376,60.7488954939609,62.624729846098,2244303.71221405,0.0,1.0
2020-04-24,65.27,65.78,63.73,65.67,1549457,61.2178540819952,61.6961918417902,59.7734616308496,61.5930209524226,1652019.00502004,0.0,1.0
2020-04-27,67.57,68.2,65.5,65.5,1376742,63.3750635869529,63.9659514078761,61.433575032491,61.433575032491,1467871.61502985,0.0,1.0
2020-04-28,67.01,68.9,66.54,68.7,1598468,62.8498299683545,64.6224934311241,62.4090088956023,64.4349099959104,1704274.15211676,0.0,1.0
2020-04-29,66.81,68.41,66.69,67.82,1327971,62.6622465331408,64.1629140148505,62.5496964720126,63.60954288097,1415872.35406692,0.0,1.0
2020-04-30,65.59,66.47,65.17,65.48,1426494,61.5179875783371,62.3433546932775,61.1240623643884,61.4148166889696,1520916.81056465,0.0,1.0
2020-05-01,65.61,65.71,63.81,64.8,1610295,61.5367459218585,61.6305376394654,59.8484950049351,60.777033009243,1716884.00755152,0.0,1.0
2020-05-04,66.15,66.24,64.75,65.87,1656920,62.0432211969355,62.1276337427817,60.7301371504395,61.7806043876363,1766595.22000147,0.0,1.0
2020-05-05,66.26,67.37,65.44,66.44,1055096,62.1463920863031,63.1874801517392,61.3773000019269,62.3152171779954,1124935.15090811,0.0,1.0
2020-05-06,65.72,67.56,65.72,66.74,1392351,61.6399168112261,63.3656844151922,61.6399168112261,62.596592330816,1484513.80945626,0.0,1.0
2020-05-07,65.89,67.42,62.32,65.4,3789441,61.7993627311577,63.2343760105426,58.4509984125929,61.3397833148841,4040272.52799023,0.0,1.0
2020-05-08,64.56,66.66,63.56,66.07,3755882,60.5519328869865,62.5215589567305,59.614015710918,61.96818782285,4004492.18314074,0.0,1.0
2020-05-11,63.37,64.52,62.94,64.11,2144364,59.4358114474649,60.5144161999438,59.0325070617554,60.1298701577557,2286304.22249911,0.0,1.0
2020-05-12,61.93,63.84,61.9,63.52,1879404,58.0852107139262,59.8766325202172,58.0570731986441,59.5764990238752,2003805.93079427,0.0,1.0
2020-05-13,61.17,61.93,60.52,61.54,2653014,57.3723936601141,58.0852107139262,56.7627474956695,57.7194230152595,2828622.8973016,0.0,1.0
2020-05-14,62.04,62.18,59.79,60.86,1578255,58.1883816032937,58.3196900079433,56.0780679571395,57.0816393355328,1682723.20869047,0.0,1.0
2020-05-15,62.23,62.29,60.85,61.52,1788474,58.3665858667468,58.4228608973109,57.0722601637721,57.7006646717381,1906857.07185434,0.0,1.0
2020-05-18,64.35,65.0,63.41,63.74,2276940,60.3549702800121,60.9646164444567,59.4733281345077,59.7828408026103,2427655.72280505,0.0,1.0
2020-05-19,64.28,66.08,64.05,64.35,2220281,60.2893160776873,61.9775669946107,60.0735951271916,60.3549702800121,2367246.3375782,0.0,1.0
2020-05-20,64.19,65.68,64.06,64.93,1194938,60.2049035318412,61.6024001241833,60.0829742989522,60.8989622421319,1274033.60391456,0.0,1.0
2020-05-21,64.04,64.77,63.55,64.21,1419948,60.0642159554309,60.7488954939609,59.6046365391573,60.2236618753625,1513937.51626551,0.0,1.0
2020-05-22,64.51,64.72,63.61,64.17,902830,60.5050370281831,60.7019996351575,59.6609115697214,60.1861451883198,962590.325709101,0.0,1.0
2020-05-26,66.54,66.82,65.34,65.44,1998659,62.4090088956023,62.6716257049015,61.28350828432,61.3773000019269,2130954.6844826,0.0,1.0
2020-05-27,68.6,68.71,66.96,67.59,1961302,64.3411182783035,64.4442891676711,62.8029341095511,63.3938219304743,2091124.94156587,0.0,1.0
2020-05-28,70.55,70.68,69.1,69.3,2204403,66.1700567716372,66.2919860045261,64.8100768663378,64.9976603015515,2350317.33744351,0.0,1.0
2020-05-29,71.26,71.5,69.96,70.48,3565333,66.9766655430562,67.2022394938046,65.7548066431688,66.2435502031238,3793345.45128516,0.15,1.0
2020-06-01,71.17,71.4,70.74,70.93,1470006,66.8920753115255,67.1082503476594,66.4879219831012,66.6665013607771,1564016.76181773,0.0,1.0
2020-06-02,71.98,72.0,70.87,71.03,2153782,67.6533873953015,67.6721852245305,66.61010787309,66.7604905069223,2291522.04093134,0.0,1.0
2020-06-03,73.95,74.29,72.14,72.41,1862596,69.5049735743616,69.8245366712552,67.8037700291338,68.0575407237258,1981713.92803476,0.0,1.0
2020-06-04,75.4,75.91,73.54,73.54,2850486,70.8678161934667,71.3471608388071,69.1196180751663,69.1196180751663,3032782.09975114,0.0,1.0
2020-06-05,73.93,76.44,73.74,75.86,2928762,69.4861757451325,71.8453033133766,69.3075963674567,71.3001662657345,3116064.05645611,0.0,1.0
2020-06-08,74.08,74.1,72.34,72.72,2297208,69.6271594643503,69.6459572935793,67.9917483214242,68.3489070767758,2444120.51201273,0.0,1.0
2020-06-09,72.44,73.72,72.03,73.45,1147780,68.0857374675693,69.2887985382277,67.7003819683741,69.0350278436357,1221183.55903252,0.0,1.0
2020-06-10,72.82,73.44,72.05,72.46,1257861,68.442896222921,69.0256289290212,67.7191797976031,68.1045352967984,1338304.52939431,0.0,1.0
2020-06-11,67.16,71.89,67.11,71.86,2715749,63.1231105511038,67.5687971637708,63.0761159780312,67.5406004199273,2889428.31314276,0.0,1.0
2020-06-12,68.33,70.16,67.03,69.06,2204324,64.2227835610024,65.9427849354592,63.000924661115,64.9089043278622,2345296.33516945,0.0,1.0
2020-06-15,68.2,68.71,66.25,67.15,2256109,64.1005976710136,64.5799423163541,62.2678093211826,63.1137116364892,2400393.12253681,0.0,1.0
2020-06-16,70.18,71.86,69.94,70.46,2893097,65.9615827646882,67.5406004199273,65.7360088139398,66.2247523738947,3078118.18561597,0.0,1.0
2020-06-17,69.6,70.99,69.3,70.58,1867749,65.4164457170462,66.7228948484642,65.1344782786106,66.337539349269,1987196.47597922,0.0,1.0
2020-06-18,70.47,70.78,69.43,69.43,1358056,66.2341512885093,66.5255176415593,65.2566641685994,65.2566641685994,1444907.26397521,0.0,1.0
2020-06-19,70.68,71.8,70.52,71.66,3058572,66.4315284954142,67.4842069322402,66.2811458615818,67.3526221276369,3254175.74841625,0.0,1.0
2020-06-22,71.08,71.12,69.82,70.55,1280801,66.8074850799949,66.8450807384529,65.6232218385656,66.3093426054254,1362711.60291381,0.0,1.0
2020-06-23,70.57,71.82,70.56,71.78,1123647,66.3281404346544,67.5030047614692,66.3187415200399,67.4654091030111,1195507.19001569,0.0,1.0
2020-06-24,68.98,70.55,68.85,70.19,1211174,64.8337130109461,66.3093426054254,64.7115271209573,65.9709816793028,1288631.77257632,0.0,1.0
2020-06-25,69.2,69.27,67.1,68.82,1304737,65.0404891324655,65.1062815347671,63.0667170634166,64.6833303771138,1388178.37326091,0.0,1.0
2020-06-26,67.34,69.85,67.23,69.29,2967009,63.2922910141651,65.6514185824091,63.1889029534054,65.1250793639961,3156757.05300799,0.0,1.0
2020-06-29,68.39,69.07,67.54,68.07,1303804,64.2791770486895,64.9183032424767,63.4802693064555,63.9784117810249,1387185.70544951,0.0,1.0
2020-06-30,69.49,69.83,68.22,68.35,1666616,65.3130576562865,65.6326207531801,64.1193955002427,64.2415813902314,1773200.49000727,0.0,1.0
2020-07-01,70.68,70.97,69.18,69.48,2057150,66.4315284954142,66.7040970192352,65.0216913032364,65.303658741672,2188710.16960022,0.0,1.0
2020-07-02,71.81,72.02,70.73,71.08,1786845,67.4936058468547,67.6909830537596,66.4785230684867,66.8074850799949,1901118.45174115,0.0,1.0
2020-07-06,72.44,72.67,71.2,72.67,2593625,68.0857374675693,68.3019125037032,66.9202720553691,68.3019125037032,2759494.16115956,0.0,1.0
2020-07-07,72.68,73.19,71.78,71.96,1892755,68.3113114183178,68.7906560636582,67.4654091030111,67.6345895660725,2013801.67564916,0.0,1.0
2020-07-08,72.14,73.19,71.46,72.69,1931686,67.8037700291338,68.7906560636582,67.1646438353466,68.3207103329323,2055222.41580555,0.0,1.0
2020-07-09,71.75,72.06,70.78,71.91,1914298,67.4372123591676,67.7285787122177,66.5255176415593,67.5875949929999,2036722.40733314,0.0,1.0
2020-07-10,72.4,72.58,71.24,71.58,916516,68.0481418091113,68.2173222721726,66.9578677138272,67.2774308107208,975129.616120029,0.0,1.0
2020-07-13,71.63,72.97,71.49,72.81,1739256,67.3244253837934,68.5838799421388,67.1928405791901,68.4334973083065,1850486.00964354,0.0,1.0
2020-07-14,73.61,73.75,71.21,71.63,1528881,69.185410477468,69.3169952820712,66.9296709699836,67.3244253837934,1626656.97338967,0.0,1.0
2020-07-15,69.52,74.77,68.77,74.42,4454140,65.34125440013,70.2756845727521,64.6363358040412,69.9467225612439,4738994.00375429,0.0,1.0
2020-07-16,69.47,70.04,68.39,70.03,3164387,65.2942598270574,65.829997960085,64.2791770486895,65.8205990454705,3366757.89682364,0.0,1.0
2020-07-17,70.29,70.53,69.56,69.95,2027750,66.0649708254479,66.2905447761964,65.3788500585881,65.7454077285543,2157429.96203819,0.0,1.0
2020-07-20,72.76,73.68,70.0,70.11,3644997,68.3865027352339,69.2512028797696,65.7924023016269,65.8957903623866,3878104.17425191,0.0,1.0
2020-07-21,72.68,73.46,71.7,73.05,1984632,68.3113114183178,69.0444267582502,67.390217786095,68.6590712590549,2111554.45218581,0.0,1.0
2020-07-22,73.18,73.57,72.75,73.3,1811926,68.7812571490437,69.1478148190099,68.3771038206194,68.8940441244179,1927803.44785896,0.0,1.0
2020-07-23,72.99,74.13,72.785,73.27,1739280,68.6026777713678,69.6741540374229,68.4100000217702,68.8658473805743,1850511.54450686,0.0,1.0
2020-07-24,73.16,73.78,72.785,73.2,1500209,68.7624593198146,69.3451920259148,68.4100000217702,68.8000549782727,1596151.32334822,0.0,1.0
2020-07-27,74.57,75.525,73.19,73.4,2256549,70.0877062804617,70.9853026261482,68.7906560636582,68.9880332705631,2400861.2616976,0.0,1.0
2020-07-28,74.08,74.995,73.4832,74.42,1257052,69.6271594643503,70.4871601515787,69.0662322401559,69.9467225612439,1337443.79171004,0.0,1.0
2020-07-29,73.77,74.69,73.61,74.38,1742839,69.3357931113002,70.2004932558359,69.185410477468,69.9091269027858,1854298.15194608,0.0,1.0
2020-07-30,73.45,73.74,72.56,73.11,1871309,69.0350278436357,69.3075963674567,68.1985244429436,68.7154647467421,1990984.14737108,0.0,1.0
2020-07-31,73.63,73.67,72.52,73.09,1839756,69.204208306697,69.2418039651551,68.1609287844855,68.696666917513,1957413.24977908,0.0,1.0
2020-08-03,74.18,75.03,73.37,74.0,2524976,69.7211486104955,70.5200563527295,68.9598365267195,69.5519681474342,2686454.8765022,0.0,1.0
2020-08-04,75.13,75.39,73.58,73.81,2051989,70.6140454988747,70.8584172788522,69.1572137336244,69.3733887697583,2183219.11003466,0.0,1.0
2020-08-05,75.04,75.97,74.82,75.5,2173645,70.5294552673441,71.4035543264942,70.3226791458247,70.9618053396119,2312655.3321832,0.0,1.0
2020-08-06,74.44,75.56,73.545,75.5,2930144,69.965520390473,71.018198827299,69.1243175324736,70.9618053396119,3117534.43900205,0.0,1.0
2020-08-07,75.53,76.0,74.5,74.78,1938550,70.9900020834554,71.4317510703378,70.0219138781601,70.2850834873666,2062525.38671391,0.0,1.0
2020-08-10,75.33,75.94,75.25,75.5,1882099,70.8020237911651,71.3753575826507,70.7268324742489,70.9618053396119,2002464.19633688,0.0,1.0
2020-08-11,73.95,76.08,73.59,75.26,1652142,69.5049735743616,71.5069423872539,69.1666126482389,70.7362313888635,1757800.83952247,0.0,1.0
2020-08-12,74.38,74.72,73.9,74.41,965777,69.9091269027858,70.2286899996795,69.457979001289,69.9373236466294,1027540.98702865,0.0,1.0
2020-08-13,75.23,75.44,74.02,74.07,1127943,70.7080346450199,70.9054118519248,69.5707659766632,69.6177605497358,1200077.93054925,0.0,1.0
2020-08-14,75.5,75.93,75.0,75.0,962701,70.9618053396119,71.3659586680362,70.491859608886,70.491859608886,1024268.26871366,0.0,1.0
2020-08-17,76.21,76.24,75.41,75.91,2121572,71.6291282772427,71.6573250210862,70.8772151080812,71.3471608388071,2257252.12645606,0.0,1.0
2020-08-18,76.36,76.97,75.8,76.46,1143327,71.7701119964604,72.3434457879461,71.2437727780474,71.8641011426056,1216445.77793477,0.0,1.0
2020-08-19,75.88,77.29,75.63,77.0,1002506,71.3189640949636,72.6442110556106,71.0839912296006,72.3716425317896,1066618.9034758,0.0,1.0
2020-08-20,75.76,76.47,75.0,75.56,948016,71.2061771195894,71.8735000572201,70.491859608886,71.018198827299,1008644.12422221,0.0,1.0
2020-08-21,76.62,76.95,75.26,75.53,1475282,72.0144837764379,72.324647958717,70.7362313888635,70.9900020834554,1569630.17593669,0.0,1.0
2020-08-24,77.25,77.49,76.92,76.92,1039822,72.6066153971526,72.832189347901,72.2964512148735,72.2964512148735,1106321.36012155,0.0,1.0
2020-08-25,77.47,77.52,76.8251,77.41,1069178,72.8133915186719,72.8603860917445,72.2072555151817,72.7569980309848,1137554.75376751,0.0,1.0
2020-08-26,78.92,79.15,77.085,77.9,2039953,74.1762341377771,74.392409173911,72.451533306013,73.2175448470962,2170413.37608171,0.0,1.0
2020-08-27,79.34,79.85,78.925,78.96,1495610,74.5709885515869,75.0503331969273,74.1809335950843,74.2138297962351,1591258.2051653,0.0,1.0
2020-08-28,80.27,80.54,78.68,79.21,1460033,75.445087610737,75.698858305329,73.9506601870287,74.4488026615981,1553405.96215732,0.0,1.0
2020-08-31,80.37,80.78,80.09,80.21,1334869,75.6800604761,76.066135190486,75.4163996955437,75.529397172925,1417591.64640045,0.15,1.0
2020-09-01,81.97,81.98,80.09,80.2,1972822,77.1866935078502,77.1961099642986,75.4163996955437,75.5199807164765,2095078.98305753,0.0,1.0
2020-09-02,84.59,84.65,81.49,82.0,2596412,79.653805097341,79.7103038360317,76.7347035983251,77.2149428771955,2757313.23584103,0.0,1.0
2020-09-03,83.24,84.73,82.065,84.47,1962314,78.3825834768018,79.7856354876192,77.2761498441103,79.5408076199598,2083919.79588607,0.0,1.0
2020-09-04,82.47,83.79,80.86,83.79,1729122,77.6575163302721,78.900488581466,76.1414668420735,78.900488581466,1836276.74536395,0.0,1.0
2020-09-08,80.55,81.65,79.755,81.47,1723637,75.8495566921719,76.8853669015001,75.100948404521,76.7158706854282,1830451.83656728,0.0,1.0
2020-09-09,81.62,82.93,81.04,81.3,1690714,76.8571175321548,78.0906733269002,76.3109630581454,76.5557909258048,1795488.57816931,0.0,1.0
2020-09-10,81.0,82.295,80.58,81.78,1007047,76.2732972323516,77.4927283424244,75.8778060615172,77.0077808353298,1069454.31703982,0.0,1.0
2020-09-11,81.68,81.9502,81.02,81.57,1320211,76.9136162708454,77.1680489240822,76.2921301452485,76.8100352499126,1402025.28119687,0.0,1.0
2020-09-14,83.28,83.59,82.23,82.3,870531,78.4202493025956,78.7121594524972,77.4315213755096,77.4974365706486,924478.337224572,0.0,1.0
2020-09-15,84.43,85.085,83.745,83.88,1032223,79.503141794166,80.1199196915387,78.858114527448,78.9852366895019,1096190.48912096,0.0,1.0
2020-09-16,84.67,85.68,83.97,84.69,1652314,79.7291367489285,80.6801988502208,79.0699847975378,79.7479696618254,1754708.90673955,0.0,1.0
2020-09-17,84.1,84.38,82.945,83.99,1562990,79.1923987313675,79.4560595119238,78.1047980115729,79.0888177104347,1659849.4439585,0.0,1.0
2020-09-18,82.89,84.35,82.62,83.54,1831926,78.0530075011065,79.4278101425785,77.7987631769987,78.665077170255,1945451.57196982,0.0,1.0
2020-09-21,81.03,81.88,79.89,81.78,1749273,76.3015466016969,77.1019453998142,75.228070566575,77.0077808353298,1857676.51512909,0.0,1.0
2020-09-22,81.58,82.03,81.0,81.34,1749882,76.8194517063611,77.2431922465408,76.2732972323516,76.5934567515985,1858323.25523067,0.0,1.0
2020-09-23,79.85,81.9,79.61,81.53,1992758,75.1904047407812,77.1207783127111,74.9644097860187,76.7723694241189,2116250.42914148,0.0,1.0
2020-09-24,80.1,81.39,78.58,79.53,1772193,75.4258161519922,76.6405390338407,73.9945147718295,74.8890781344312,1882016.88151373,0.0,1.0
2020-09-25,81.47,81.74,79.24,79.79,988101,76.7158706854282,76.9701150095361,74.6160008974264,75.1339060020906,1049334.22185992,0.0,1.0
2020-09-28,82.24,82.795,81.295,82.24,911959,77.440937831958,77.9635511648463,76.5510826975806,77.440937831958,968473.65566187,0.0,1.0
2020-09-29,82.36,82.915,81.75,82.22,916651,77.5539353093393,78.0765486422276,76.9795314659845,77.4221049190611,973456.421764694,0.0,1.0
2020-09-30,83.12,84.0,82.2,82.77,1570126,78.2695859994206,79.0982341668832,77.4032720061642,77.9400100237252,1667427.66623253,0.0,1.0
2020-10-01,82.6,84.29,82.48,83.63,1735064,77.7799302641018,79.3713114038879,77.6669327867205,78.7498252782909,1842586.97472946,0.0,1.0
2020-10-02,82.67,83.25,81.43,81.67,1368665,77.8458454592408,78.3919999332503,76.6782048596345,76.904199814397,1453482.00514108,0.0,1.0
2020-10-05,85.37,86.4,83.58,83.82,2186015,80.3882887003192,81.3581837145084,78.7027429960487,78.9287379508113,2321483.68334726,0.0,1.0
2020-10-06,84.31,86.19,83.99,85.57,1809716,79.3901443167848,81.1604381290912,79.0888177104347,80.576617829288,1921865.20471839,0.0,1.0
2020-10-07,86.55,86.87,85.515,85.75,1366427,81.499430561235,81.800757167585,80.5248273188216,80.7461140453599,1451105.31491556,0.0,1.0
2020-10-08,89.0,89.4,87.68,88.13,2190387,83.8064623911024,84.1831206490399,82.5634901399085,82.9872306800882,2326126.61885484,0.0,1.0
2020-10-09,90.26,90.89,89.2,89.45,1567906,84.9929359036057,85.5861726598573,83.9947915200712,84.2302029312821,1665070.09147799,0.0,1.0
2020-10-12,89.68,91.0,89.64,90.93,1495533,84.4467814295962,85.6897536807901,84.4091156038025,85.623838485651,1588212.0925096,0.0,1.0
2020-10-13,90.26,90.77,89.31,89.49,987867,84.9929359036057,85.473175182476,84.098372541004,84.2678687570759,1049085.72073714,0.0,1.0
2020-10-14,90.06,90.92,89.95,90.61,1022575,84.8046067746369,85.6144220292026,84.7010257537041,85.322511879301,1085944.59667423,0.0,1.0
2020-10-15,90.81,91.19,88.76,88.97,1075614,85.5108410082698,85.8686663533104,83.5804674363399,83.7782130217571,1142270.45586598,0.0,1.0
2020-10-16,91.42,91.99,90.97,91.41,1135855,86.0852448516245,86.6219828691855,85.6615043114448,86.0758283951761,1206244.62739204,0.0,1.0
2020-10-19,91.18,92.02,90.71,91.59,1044707,85.859249896862,86.6502322385308,85.4166764437854,86.245324611248,1109448.13021808,0.0,1.0
2020-10-20,91.39,93.36,91.38,91.94,1403005,86.0569954822792,87.9120374026216,86.0475790258307,86.5749005869433,1489950.07589363,0.0,1.0
2020-10-21,92.78,93.49,91.66,91.81,1297537,87.3658829286121,88.0344513364513,86.311239806387,86.4524866531136,1377946.15958232,0.0,1.0
2020-10-22,91.13,92.7314,90.66,92.11,2006588,85.8121676146198,87.3201189502727,85.3695941615432,86.7349803465668,2130937.48267986,0.0,1.0
2020-10-23,92.72,92.79,91.03,92.0,1039893,87.3093841899215,87.3752993850606,85.7180030501354,86.6313993256339,1104335.80370081,0.0,1.0
2020-10-26,91.56,92.37,90.63,91.74,1154650,86.2170752419026,86.9798082142262,85.3413447921979,86.3865714579745,1226204.36500981,0.0,1.0
2020-10-27,91.1,92.33,91.06,91.75,1106681,85.7839182452745,86.9421423884324,85.7462524194807,86.395987914423,1175262.69681152,0.0,1.0
2020-10-28,88.73,90.54,88.67,89.71,2148636,83.5522180669946,85.2565966841619,83.4957193283039,84.4750307989415,2281788.28391046,0.0,1.0
2020-10-29,89.22,89.97,88.23,88.54,1563177,84.013624432968,84.7198586666009,83.0813952445726,83.3733053944742,1660048.0324626,0.0,1.0
2020-10-30,89.0,89.94,87.98,89.04,1188502,83.8064623911024,84.6916092972556,82.8459838333617,83.8441282168962,1262154.19410461,0.0,1.0
2020-11-02,90.2,91.66,89.08,90.19,2428989,84.936437164915,86.311239806387,83.8817940426899,84.9270207084666,2579514.93037787,0.0,1.0
2020-11-03,93.75,93.95,91.09,91.26,1654361,88.2792792041107,88.4676083330794,85.774501788826,85.9345815484495,1756882.76057852,0.0,1.0
2020-11-04,94.11,97.03,93.36,94.0,2175961,88.6182716362545,91.3678769191985,87.9120374026216,88.5146906153216,2310806.63083281,0.0,1.0
2020-11-05,97.16,97.8,95.01,96.74,1745426,91.4902908530282,92.0929440657282,89.4657527166139,91.0947996821938,1853591.11419184,0.0,1.0
2020-11-06,97.46,98.87,96.85,97.67,1728486,91.7727845464813,93.1005049057112,91.1983807031266,91.9705301318986,1835601.3320559,0.0,1.0
2020-11-09,92.98,102.76,92.83,100.35,3543465,87.5542120575809,96.7635064641537,87.4129652108543,94.4941404600801,3763055.68809551,0.0,1.0
2020-11-10,94.98,95.07,91.98,92.9,2147895,89.4375033472686,89.5222514553045,86.6125664127371,87.4788804059934,2281001.36368834,0.0,1.0
2020-11-11,95.81,95.87,94.53,95.52,1513251,90.219069232489,90.2755679711796,89.0137628070889,89.9459919954843,1607028.08778024,0.0,1.0
2020-11-12,94.2,95.84,93.73,95.24,1687329,88.7030197442904,90.2473186018343,88.2604462912138,89.682331214928,1791893.80765395,0.0,1.0
2020-11-13,94.65,95.34,93.98,94.95,1541907,89.1267602844701,89.7764957794124,88.4958577024248,89.4092539779233,1637459.9175847,0.0,1.0
2020-11-16,96.76,96.8,94.69,95.73,1557312,91.1136325950906,91.1512984208844,89.1644261102639,90.1437375809015,1653819.57483407,0.0,1.0
2020-11-17,97.14,97.55,95.89,96.19,1519468,91.4714579401313,91.8575326545173,90.2944008840765,90.5768945775297,1613630.35906354,0.0,1.0
2020-11-18,96.56,98.3452,96.47,97.5,2197098,90.9253034661219,92.6063292712971,90.8405553580859,91.8104503722751,2333253.50361955,0.0,1.0
2020-11-19,97.91,98.61,95.51,96.06,1827093,92.1965250866611,92.8556770380518,89.9365755390358,90.4544806437,1940319.06801097,0.0,1.0
2020-11-20,97.25,98.88,96.98,98.01,2933559,91.5750389610641,93.1099213621596,91.3207946369563,92.2906896511455,3115353.4411413,0.0,1.0
2020-11-23,95.44,98.2,95.17,97.2,1374362,89.8706603438968,92.4696023236658,89.6164160197889,91.527956678822,1459532.0517071,0.0,1.0
2020-11-24,96.11,96.29,95.51,95.62,1819655,90.5015629259422,90.671059142014,89.9365755390358,90.0401565599687,1932420.13061267,0.0,1.0
2020-11-25,96.3,96.7964,95.777,96.52,1326083,90.6804755984625,91.147908496563,90.1879949262092,90.8876376403281,1408261.17261967,0.0,1.0
2020-11-27,96.36,96.46,95.105,95.91,658736,90.7369743371531,90.8311389016375,89.5552090528741,90.3132337969734,699558.271847833,0.0,1.0
2020-11-30,96.01,97.26,95.35,96.58,2172802,90.5486452081844,91.7275412243309,89.926188111659,91.0862217915472,2303852.47112614,0.15,1.0
2020-12-01,96.82,97.96,95.945,97.25,2789217,91.3125698266473,92.387722993373,90.4873426153447,91.7181100562017,2957445.95133705,0.0,1.0
2020-12-02,94.0,97.245,93.42,96.56,1693668,88.6529804142207,91.7133944721371,88.1059726627287,91.0673594552888,1795819.96291759,0.0,1.0
2020-12-03,92.64,94.38,92.39,93.75,1502138,87.3703415486532,89.0113648031292,87.1345623454239,88.4172012109914,1592738.01444977,0.0,1.0
2020-12-04,94.16,94.63,92.73,93.0,1983262,88.8038791042874,89.2471440063586,87.4552220618158,87.7098636013035,2102880.54760194,0.0,1.0
2020-12-07,95.5,96.045,94.5,94.63,1603548,90.0676556335965,90.5816542966364,89.1245388206793,89.2471440063586,1700264.46145088,0.0,1.0
2020-12-08,95.89,96.885,94.7,94.7,1350852,90.4354711906343,91.3738724194869,89.3131621832628,89.3131621832628,1432327.34428894,0.0,1.0
2020-12-09,93.36,96.16,92.83,95.94,1733442,88.0493856539536,90.6901127301219,87.5495337431075,90.4826270312801,1837992.89362484,0.0,1.0
2020-12-10,93.26,94.13,92.58,93.17,1735459,87.9550739726619,88.7755855998999,87.3137545398782,87.8701934594994,1840131.5470476,0.0,1.0
2020-12-11,92.58,93.04,91.43,92.47,2127523,87.3137545398782,87.7475882738201,86.2291702050234,87.2100116904573,2255842.51161758,0.0,1.0
2020-12-14,90.3,93.79,90.13,93.02,2902723,85.1634482064269,88.4549258835081,85.003118348231,87.7287259375618,3077797.95699042,0.0,1.0
2020-12-15,92.04,93.29,90.64,91.0,1937401,86.8044714609029,87.9833674770495,85.4841079228188,85.823629975469,2054253.48532092,0.0,1.0
2020-12-16,90.43,92.29,90.23,92.1,1702399,85.2860533921061,87.0402506641322,85.0974300295227,86.8610584696779,1805077.56481846,0.0,1.0
2020-12-17,91.98,92.62,90.81,90.98,1334633,86.7478844521279,87.3514792123949,85.6444377810147,85.8047676392106,1415130.11084144,0.0,1.0
2020-12-18,92.19,92.69,91.02,92.47,2752031,86.9459389828405,87.4174973892991,85.8424923117273,87.2100116904573,2918017.11337055,0.0,1.0
2020-12-21,92.73,92.949,90.16,90.92,1665686,87.4552220618158,87.6617646438447,85.0314118526185,85.7481806304356,1766150.25539383,0.0,1.0
2020-12-22,92.49,93.28,92.1,92.47,1305506,87.2288740267156,87.9739363089203,86.8610584696779,87.2100116904573,1384246.34373956,0.0,1.0
2020-12-23,91.61,92.88,91.38,92.38,1104774,86.3989312313485,87.5966895837534,86.1820143643775,87.1251311772947,1171407.38545708,0.0,1.0
2020-12-24,92.34,92.42,91.65,91.99,419748,87.0874065047781,87.1628558498115,86.4366559038652,86.757315620257,445064.698509232,0.0,1.0
2020-12-28,91.37,92.998,91.08,92.79,906799,86.1725831962484,87.7079773676776,85.8990793205023,87.5118090705908,961491.712988443,0.0,1.0
2020-12-29,92.24,93.48,91.93,92.04,1030328,86.9930948234863,88.1625596715037,86.700728611482,86.8044714609029,1092471.24628496,0.0,1.0
2020-12-30,92.86,93.63,92.81,93.01,794318,87.577827247495,88.3040271934413,87.5306714068492,87.7192947694326,842226.529228148,0.0,1.0
2020-12-31,93.18,93.33,91.58,93.1,1043801,87.8796246276286,88.0210921495661,86.370637726961,87.8041752825952,1106756.85737308,0.0,1.0
2021-01-04,89.76,92.25,88.71,91.73,3659080,84.6541651274516,87.0025259916155,83.6638924738885,86.5121052488985,3879773.9048695,0.0,1.0
2021-01-05,90.62,90.99,89.64,89.75,1451234,85.4652455865604,85.8141988073398,84.5409911099015,84.6447339593224,1538763.78845485,0.0,1.0
2021-01-06,91.67,92.96,90.71,91.01,1780542,86.4555182401235,87.6721389287868,85.550126099723,85.8330611435981,1887933.68500392,0.0,1.0
2021-01-07,90.68,92.1,90.285,91.93,1448351,85.5218325953355,86.8610584696779,85.1493014542331,86.700728611482,1535706.90307171,0.0,1.0
2021-01-08,90.57,91.18,89.71,90.94,1391216,85.4180897459145,85.9933910017941,84.6070092868057,85.7670429666939,1475125.86028098,0.0,1.0
2021-01-11,90.56,90.99,90.2,90.24,1307440,85.4086585777854,85.8141988073398,85.0691365251352,85.1068611976519,1386296.99109683,0.0,1.0
2021-01-12,90.24,90.82,89.79,90.21,1517368,85.1068611976519,85.6538689491439,84.6824586318391,85.0785676932643,1608886.59730971,0.0,1.0
2021-01-13,91.09,91.83,89.9088,90.72,1374533,85.9085104886315,86.6064169301903,84.7945009092137,85.5595572678521,1457436.64111798,0.0,1.0
2021-01-14,89.93,91.535,89.86,91.43,2215967,84.8144949856475,86.3281974703797,84.7484768087433,86.2291702050234,2349620.92674988,0.0,1.0
2021-01-15,90.42,90.46,89.22,89.75,2023214,85.276622223977,85.3143468964936,84.1448820484763,84.6447339593224,2145242.21420866,0.0,1.0
2021-01-19,90.42,91.39,90.04,90.85,1534008,85.276622223977,86.1914455325067,84.9182378350684,85.6821624535314,1626530.2229689,0.0,1.0
2021-01-20,92.26,93.0,90.14,90.22,1501353,87.0119571597447,87.7098636013035,85.0125495163601,85.0879988613935,1591905.66792678,0.0,1.0
2021-01-21,91.3,92.58,90.94,91.73,1495541,86.1065650193441,87.3137545398782,85.7670429666939,86.5121052488985,1585743.12271457,0.0,1.0
2021-01-22,90.74,91.29,89.85,91.13,1293694,85.5784196041105,86.097133851215,84.7390456406141,85.9462351611482,1371721.91427524,0.0,1.0
2021-01-25,89.86,90.92,88.35,90.76,1434793,84.7484768087433,85.7481806304356,83.3243704212383,85.5972819403688,1521331.16529002,0.0,1.0
2021-01-26,88.8,90.86,88.75,89.92,1875640,83.748772987051,85.6915936216605,83.7016171464052,84.8050638175183,1988767.42977181,0.0,1.0
2021-01-27,85.33,87.65,85.15,87.54,2096801,80.4761576462282,82.6641886521962,80.3063966199031,82.5604458027753,2223267.54361869,0.0,1.0
2021-01-28,88.26,88.7,85.9862,86.09,1604653,83.2394899080757,83.6544613057593,81.0950308988645,81.1929264240453,1701436.10846731,0.0,1.0
2021-01-29,88.02,89.0,87.2601,87.79,1965113,83.0131418729756,83.9373963496345,82.2964674068398,82.7962250060046,2083636.90805334,0.0,1.0
2021-02-01,89.42,89.71,88.05,88.7,2281124,84.3335054110597,84.6070092868057,83.0414353773631,83.6544613057593,2418707.80878569,0.0,1.0
2021-02-02,90.51,91.64,90.09,90.12,1082355,85.3615027371395,86.427224735736,84.9653936757143,84.9936871801018,1147636.20494907,0.0,1.0
2021-02-03,90.96,91.3,90.035,90.55,1617654,85.7859053029523,86.1065650193441,84.9135222510038,85.3992274096562,1715221.25132759,0.0,1.0
2021-02-04,88.9,91.66,87.2,90.48,3186422,83.8430846683428,86.4460870719943,82.2397860863834,85.333209232752,3378607.99039706,0.0,1.0
2021-02-05,89.39,89.58,87.62,89.58,2381359,84.3052119066722,84.4844041011265,82.6358951478087,84.4844041011265,2524988.38678742,0.0,1.0
2021-02-08,89.72,90.53,89.43,90.08,1536747,84.6164404549349,85.3803650733979,84.3429365791889,84.9559625075851,1629434.42312999,0.0,1.0
2021-02-09,88.79,90.6299,88.755,89.66,1229962,83.7393418189219,85.4745824430083,83.7063327304698,84.5598534461599,1304145.97974931,0.0,1.0
2021-02-10,89.91,90.4734,89.08,89.68,1078200,84.7956326493892,85.3269846617867,84.0128456946679,84.5787157824182,1143230.60010448,0.0,1.0
2021-02-11,88.53,90.085,87.73,90.0,1625124,83.4941314475634,84.9606780916497,82.7396379972296,84.8805131625517,1723141.79722147,0.0,1.0
2021-02-12,89.68,89.69,88.01,88.09,1029398,84.5787157824182,84.5881469505474,83.0037107048464,83.0791600498798,1091485.15422588,0.0,1.0
2021-02-16,90.18,90.65,89.13,90.1,1299805,85.0502741888768,85.4935390909479,84.0600015353137,84.9748248438434,1378201.49338601,0.0,1.0
2021-02-17,89.86,90.19,89.13,89.71,1039042,84.7484768087433,85.059705357006,84.0600015353137,84.6070092868057,1101710.82284711,0.0,1.0
2021-02-18,90.37,90.96,89.39,89.5,1298150,85.2294663833311,85.7859053029523,84.3052119066722,84.4089547560931,1376446.67364647,0.0,1.0
2021-02-19,90.48,91.27,89.96,90.47,2331158,85.333209232752,86.0782715149566,84.842788490035,85.3237780646228,2471759.56156405,0.0,1.0
2021-02-22,88.07,89.8,87.8335,89.8,1436240,83.0602977136214,84.6918897999683,82.8372505873665,84.6918897999683,1522865.43970883,0.0,1.0
2021-02-23,86.51,88.38,86.2,88.38,2052932,81.5890354854706,83.3526639256258,81.2966692734662,83.3526639256258,2176752.62690937,0.0,1.0
2021-02-24,86.26,87.0,85.31,86.5,1867536,81.3532562822412,82.0511627238,80.4572953099699,81.5796043173414,1980174.64477529,0.0,1.0
2021-02-25,86.26,86.9,85.81,86.21,1590264,81.3532562822412,81.9568510425083,80.9288537164285,81.3061004415954,1686179.2497167,0.0,1.0
2021-02-26,85.39,86.97,85.25,86.19,2150213,80.6742121769408,82.1669543626718,80.5419438820026,81.430031005159,2275903.08123865,0.15,1.0
2021-03-01,86.5,87.31,85.2,85.33,1733777,81.7229108010936,82.4881773646645,80.494705205239,80.6175257648245,1835124.43487259,0.0,1.0
2021-03-02,86.35,87.05,86.2,86.82,1630733,81.5811947708027,82.2425362454936,81.4394787405118,82.0252383323809,1726057.02754915,0.0,1.0
2021-03-03,84.6,86.27,84.34,85.61,2295134,79.9278410840754,81.5056128879809,79.6821999649044,80.8820623547008,2429295.39652843,0.0,1.0
2021-03-04,83.5,85.3,81.87,84.5,1962309,78.8885901952753,80.5891825587663,77.3486093327807,79.8333637305481,2077015.20707127,0.0,1.0
2021-03-05,82.21,83.8,80.74,83.66,3227050,77.6698323347735,79.1720222558571,76.2810152379225,79.039753960919,3415686.27773675,0.0,1.0
2021-03-08,82.59,84.47,81.19,82.21,1842818,78.0288462781771,79.8050205244899,76.7061633287952,77.6698323347735,1950539.39510274,0.0,1.0
2021-03-09,86.26,86.5,82.89,83.45,2690491,81.4961651526281,81.7229108010936,78.3122783387589,78.8413515185117,2847762.87602431,0.0,1.0
2021-03-10,85.22,86.66,85.12,86.55,1281976,80.5136006759445,81.8740745667372,80.4191233224172,81.7701494778572,1356913.53762348,0.0,1.0
2021-03-11,83.53,85.6,83.12,85.52,1712250,78.9169334013335,80.8726146193481,78.5295762518717,80.7970327365263,1812339.08029152,0.0,1.0
2021-03-12,84.64,85.1,83.59,83.88,1392923,79.9656320254863,80.4002278517117,78.9736198134499,79.247604138679,1474345.91253433,0.0,1.0
2021-03-15,85.4,86.07,83.58,84.41,2071650,80.6836599122936,81.3166581809263,78.9641720780971,79.7483341123735,2192747.70371495,0.0,1.0
2021-03-16,83.9,85.22,83.47,85.14,2783256,79.2664996093844,80.5136006759445,78.8602469892171,80.4380187931226,2945950.42736508,0.0,1.0
2021-03-17,83.52,84.04,83.15,83.44,2441012,78.9074856659808,79.3987679043226,78.5579194579299,78.8319037831589,2583700.65297741,0.0,1.0
2021-03-18,82.63,83.3341,81.62,83.12,2917529,78.066637219588,78.7318522657736,77.1124159489625,78.5295762518717,3088072.31688354,0.0,1.0
2021-03-19,81.25,83.12,81.2,82.4,4793909,76.7628497409116,78.5295762518717,76.715611064148,77.8493393064753,5074135.56902394,0.0,1.0
2021-03-22,84.32,84.78,81.26,81.47,4405681,79.663304494199,80.0979003204245,76.7722974762643,76.9706999186716,4663213.81316854,0.0,1.0
2021-03-23,85.33,86.3083,83.81,84.03,3108616,80.6175257648245,81.5417977143818,79.1814699912099,79.3893201689699,3290329.2523986,0.0,1.0
2021-03-24,85.35,86.44,84.795,84.93,1648035,80.6364212355299,81.6662243889772,80.1120719234535,80.2396163507154,1744370.41097284,0.0,1.0
2021-03-25,84.05,85.89,83.7,85.77,2178268,79.4082156396753,81.1465989445772,79.0775449023299,81.0332261203445,2305598.02817839,0.0,1.0
2021-03-26,84.09,84.46,82.97,84.24,2173993,79.4460065810863,79.7955727891372,78.3878602215808,79.5877226113772,2301073.13428542,0.0,1.0
2021-03-29,85.1,85.3,82.65,83.56,2611051,80.4002278517117,80.5891825587663,78.0855326902935,78.9452766073917,2763679.23371836,0.0,1.0
2021-03-30,84.53,84.81,83.75,84.76,1267514,79.8617069366063,80.1262435264826,79.1247835790935,80.079004849719,1341606.16558133,0.0,1.0
2021-03-31,84.74,85.405,83.83,84.64,2442988,80.0601093790135,80.6883837799699,79.2003654619153,79.9656320254863,2585792.15948794,0.0,1.0
2021-04-01,86.27,86.725,84.98,85.4,2379100,81.5056128879809,81.93548484653,80.286855027479,80.6836599122936,2518169.60486001,0.0,1.0
2021-04-05,86.87,87.13,85.58,86.48,1719701,82.0724770091445,82.3181181283154,80.8537191486427,81.7040153303881,1820225.6263492,0.0,1.0
2021-04-06,87.99,88.32,86.07,87.07,1903896,83.13062336865,83.44239863529,81.3166581809263,82.2614317161991,2015187.69199048,0.0,1.0
2021-04-07,86.53,88.21,86.08,87.95,1687241,81.7512540071518,83.33847354641,81.326105916279,83.0928324272391,1785868.18640394,0.0,1.0
2021-04-08,87.63,87.64,86.71,86.78,1511672,82.7905048959518,82.7999526313045,81.9213132435009,81.98744739097,1600036.3511067,0.0,1.0
2021-04-09,89.86,89.9,88.65,88.81,2270448,84.8973498796101,84.935140821021,83.75417390193,83.9053376675737,2403166.38351276,0.0,1.0
2021-04-12,90.7,91.31,89.41,89.86,2370358,85.6909596492392,86.2672715057556,84.4722017887373,84.8973498796101,2508916.5937694,0.0,1.0
2021-04-13,90.76,91.42,90.07,90.31,1619783,85.7476460613556,86.3711965946356,85.0957523220173,85.3224979704828,1714466.94845486,0.0,1.0
2021-04-14,89.47,91.0,88.615,90.49,1597852,84.5288882008537,85.974391709821,83.7211068281955,85.4925572068319,1691253.97817022,0.0,1.0
2021-04-15,90.55,90.79,89.84,90.09,2216663,85.5492436189483,85.7759892674137,84.8784544089046,85.1146477927228,2346237.39683822,0.0,1.0
2021-04-16,91.01,91.315,90.11,91.14,5455695,85.9838394451737,86.2719953734319,85.1335432634283,86.1066600047592,5774606.07893185,0.0,1.0
2021-04-19,90.9,91.47,90.25,91.11,1063434,85.8799143562937,86.4184352713992,85.2658115583664,86.078316798701,1125596.72799576,0.0,1.0
2021-04-20,92.29,92.89,91.08,91.7,1761748,87.1931495703229,87.7600136914865,86.0499735926428,86.6357331845119,1864730.47161654,0.0,1.0
2021-04-21,92.9,93.1,92.01,92.11,1732008,87.7694614268393,87.9584161338938,86.9286129804465,87.0230903339738,1833252.0284874,0.0,1.0
2021-04-22,92.69,93.58,92.06,92.9,1357591,87.571058984432,88.4119074308247,86.9758516572101,87.7694614268393,1436948.59065676,0.0,1.0
2021-04-23,93.98,94.2,92.67,92.85,1220162,88.7898168449338,88.9976670226938,87.5521635137265,87.7222227500756,1291486.21806784,0.0,1.0
2021-04-26,92.9,94.29,92.62,94.16,1005011,87.7694614268393,89.0826966408684,87.5049248369629,88.9598760812829,1063758.62836786,0.0,1.0
2021-04-27,92.9,93.45,91.9,92.52,757033,87.7694614268393,88.2890868712393,86.8246878915665,87.4104474834356,801285.145843382,0.0,1.0
2021-04-28,91.35,93.46,91.13,93.1,1135289,86.3050624471665,88.298534606592,86.0972122694065,87.9584161338938,1201651.99131265,0.0,1.0
2021-04-29,93.38,93.65,91.9,91.9,962699,88.2229527237702,88.4780415782938,86.8246878915665,86.8246878915665,1018973.29260188,0.0,1.0
2021-04-30,93.64,93.7,92.84,93.04,1243683,88.4685938429411,88.5252802550575,87.7127750147229,87.9017297217774,1316382.13134425,0.0,1.0
2021-05-03,93.26,94.15,93.11,94.0,993932,88.1095798995375,88.9504283459302,87.9678638692465,88.8087123156393,1052032.00861575,0.0,1.0
2021-05-04,93.65,94.0,93.0833,93.17,1738112,88.4780415782938,88.8087123156393,87.9426384158547,88.0245502813629,1839712.83604827,0.0,1.0
2021-05-05,92.87,93.75,92.77,93.68,1059856,87.7411182207811,88.5725189318211,87.6466408672538,88.506384784352,1121809.57703691,0.0,1.0
2021-05-06,90.56,92.85,89.5,92.14,1889639,85.558691354301,87.7222227500756,84.5572314069119,87.051433540032,2000097.30316425,0.0,1.0
2021-05-07,90.7,92.23,89.96,90.47,1840880,85.6909596492392,87.1364631582065,84.9918272331373,85.4736617361264,1948488.10987125,0.0,1.0
2021-05-10,89.87,92.17,89.65,91.65,1930181,84.9067976149628,87.0797767460901,84.6989474372028,86.5884945077483,2043009.17409033,0.0,1.0
2021-05-11,90.6,90.61,88.67,89.39,3188814,85.5964822957119,85.6059300310646,83.7730693726355,84.4533063180319,3375215.2033761,0.0,1.0
2021-05-12,87.83,90.57,87.77,90.13,1417122,82.9794596030064,85.5681390896537,82.92277319089,85.1524387341337,1499959.45810535,0.0,1.0
2021-05-13,88.46,89.09,87.955,87.99,1244995,83.5746669302282,84.16987425745,83.0975562949155,83.13062336865,1317770.82392615,0.0,1.0
2021-05-14,89.1,89.67,88.455,88.78,1014380,84.1793219928028,84.7178429079082,83.5699430625518,83.8769944615155,1073675.29056278,0.0,1.0
2021-05-17,88.63,89.27,88.458,89.03,998061,83.7352784312246,84.3399334937991,83.5727773831577,84.1131878453337,1056402.3681208,0.0,1.0
2021-05-18,87.05,88.475,87.0,88.42,1727518,82.2425362454936,83.5888385332573,82.19529756873,83.5368759888173,1828499.56683139,0.0,1.0
2021-05-19,85.82,86.49,85.33,86.25,1309476,81.0804647971081,81.7134630657409,80.6175257648245,81.4867174172754,1386021.04219817,0.0,1.0
2021-05-20,87.28,87.93,86.73,86.91,1422145,82.4598341586063,83.0739369565336,81.9402087142063,82.1102679505554,1505276.07612275,0.0,1.0
2021-05-21,86.78,88.09,86.5738,87.41,1532461,81.98744739097,83.2251007221773,81.7926350879967,82.5826547181918,1622040.56611045,0.0,1.0
2021-05-24,87.11,87.73,86.55,87.1,1312728,82.29922265761,82.8849822494791,81.7701494778572,82.2897749222573,1389463.13692097,0.0,1.0
2021-05-25,85.87,87.27,85.3,87.21,1964214,81.1277034738718,82.4503864232536,80.5891825587663,82.3937000111372,2079031.56329726,0.0,1.0
2021-05-26,82.24,84.68,81.5,83.8,4470815,77.6981755408316,80.0034229668972,76.9990431247298,79.1720222558571,4732155.20236738,0.0,1.0
2021-05-27,82.65,83.53,82.25,82.88,3876930,78.0855326902935,78.9169334013335,77.7076232761844,78.3028306034062,4103554.82584588,0.0,1.0
2021-05-28,82.16,82.65,81.78,82.38,2677389,77.7643096883007,78.2280939111253,77.4046402910082,77.9725393393648,2828730.57218296,0.15,1.0
2021-06-01,82.22,82.87,81.66,82.64,1994573,77.8210995931364,78.4363235621894,77.2910604813369,78.2186289269861,2107317.84718272,0.0,1.0
2021-06-02,81.81,82.72,81.37,82.41,1907779,77.433035243426,78.2943488001003,77.0165759412979,78.0009342917827,2015617.74634491,0.0,1.0
2021-06-03,83.37,83.69,81.3,81.3,2337506,78.9095727691533,79.2124522616101,76.9503210523229,76.9503210523229,2469635.41153755,0.0,1.0
2021-06-04,82.54,83.76,81.59,83.64,2264230,78.1239790855933,79.2787071505851,77.224805592362,79.1651273409138,2392217.4265502,0.0,1.0
2021-06-07,81.36,82.69,81.04,82.38,1714836,77.0071109571586,78.2659538476824,76.7042314647017,77.9725393393648,1811768.48768705,0.0,1.0
2021-06-08,80.59,81.7,80.12,81.42,1443835,76.2783071784342,77.328920417894,75.8334529238882,77.0639008619942,1525448.9376358,0.0,1.0
2021-06-09,80.9,81.11,80.24,80.88,1526409,76.5717216867518,76.7704863536766,75.9470327335595,76.5527917184733,1612690.49957075,0.0,1.0
2021-06-10,80.46,81.2499,80.18,80.91,2468990,76.1552623846236,76.9029014817851,75.8902428287239,76.5811866708911,2608551.6506619,0.0,1.0
2021-06-11,81.53,81.555,80.33,81.02,2374005,77.1680156875263,77.1916781478745,76.032217590813,76.6853014964232,2508197.54694413,0.0,1.0
2021-06-14,81.12,81.88,80.55,81.63,1620716,76.7799513378159,77.499290132401,76.2404472418771,77.2626655289191,1712328.27879179,0.0,1.0
2021-06-15,81.41,81.84,81.13,81.28,2266900,77.054435877855,77.4614301958439,76.7894163219552,76.9313910840444,2395038.3504532,0.0,1.0
2021-06-16,80.49,81.885,80.34,81.69,1932063,76.1836573370415,77.5040226244706,76.0416825749523,77.3194554337547,2041274.41902672,0.0,1.0
2021-06-17,79.94,80.605,79.66,80.27,2521969,75.6630832093812,76.2925046546432,75.3980636534815,75.9754276859774,2664525.33135741,0.0,1.0
2021-06-18,79.19,79.86,78.69,79.12,3395806,74.9532093989354,75.587363336267,74.4799601919716,74.8869545099605,3587756.67241568,0.0,1.0
2021-06-21,79.96,80.19,79.21,79.68,1604898,75.6820131776598,75.8997078128632,74.972139367214,75.41699362176,1695616.15358668,0.0,1.0
2021-06-22,81.68,82.0699,80.82,81.03,2217934,77.3099904496155,77.6790301812059,76.4960018136376,76.6947664805624,2343304.50781864,0.0,1.0
2021-06-23,81.49,82.1,81.35,81.7,1859205,77.1301557509692,77.7075197834651,76.9976459730193,77.328920417894,1964298.06182644,0.0,1.0
2021-06-24,82.03,82.5998,81.475,81.65,1891689,77.6412648944901,78.1805796907462,77.1159582747603,77.2815954971976,1998618.24612046,0.0,1.0
2021-06-25,82.81,83.46,82.415,82.48,6174923,78.3795336573538,78.9947576264068,78.0056667838523,78.0671891807576,6523965.50182873,0.0,1.0
2021-06-28,81.87,82.75,81.35,82.69,1661518,77.4898251482617,78.3227437525181,76.9976459730193,78.2659538476824,1755436.64474318,0.0,1.0
2021-06-29,81.63,82.34,81.43,82.08,1367732,77.2626655289191,77.9346794028077,77.0733658461335,77.6885898151865,1445044.15419386,0.0,1.0
2021-06-30,81.02,82.0144,80.71,81.6,1366135,76.6853014964232,77.6264995192329,76.3918869881056,77.2342705765012,1443356.88248109,0.0,1.0
2021-07-01,82.39,82.645,81.32,81.32,2027032,77.9820043235041,78.2233614190557,76.9692510206015,76.9692510206015,2141611.61833158,0.0,1.0
2021-07-02,81.83,82.67,81.54,82.67,1055560,77.4519652117046,78.2470238794039,77.1774806716656,78.2470238794039,1115226.38016868,0.0,1.0
2021-07-06,82.07,82.5,81.58,82.0,1222360,77.6791248310472,78.0861191490362,77.2153406082227,77.6128699420723,1291454.88467069,0.0,1.0
2021-07-07,82.82,82.98,81.97,81.97,1456827,78.388998641493,78.5404383877215,77.5844749896545,77.5844749896545,1539175.32091212,0.0,1.0
2021-07-08,85.29,85.94,82.16,82.19,4452829,80.7268497238945,81.3420736929475,77.7643096883007,77.7927046407186,4704528.74983907,0.0,1.0
2021-07-09,84.79,85.525,84.08,85.29,2159339,80.2536005169306,80.9492768511675,79.581586643042,80.7268497238945,2281397.37819457,0.0,1.0
2021-07-12,84.76,84.849,83.43,84.13,2146287,80.2252055645128,80.3094439233524,78.966362673989,79.6289115637383,2267607.60336987,0.0,1.0
2021-07-13,84.31,85.27,83.8799,84.81,1615443,79.7992812782453,80.7079197556159,79.392192310415,80.2725304852092,1706757.21821482,0.0,1.0
2021-07-14,84.59,85.09,83.55,84.09,1861898,80.0643008341451,80.5375500411089,79.0799424836603,79.5910516271812,1967143.28582298,0.0,1.0
2021-07-15,84.94,85.05,84.0,84.67,1988217,80.3955752790198,80.4996901045518,79.5058667699277,80.1400207072593,2100602.56915745,0.0,1.0
2021-07-16,85.75,86.675,84.88,85.2,5580802,81.1622389943012,82.0377500271844,80.3387853741841,80.641664866641,5896261.33322421,0.0,1.0
2021-07-19,83.75,85.25,82.91,85.25,2082040,79.2692421664458,80.6889897873374,78.4741834987465,80.6889897873374,2199728.98988821,0.0,1.0
2021-07-20,84.42,85.54,83.95,84.37,1865346,79.9033961037774,80.9634743273764,79.4585418492314,79.856071183081,1970786.18680334,0.0,1.0
2021-07-21,82.7,84.775,82.66,84.33,1614734,78.2754188318217,80.2394030407217,78.2375588952646,79.8182112465239,1706008.14141811,0.0,1.0
2021-07-22,81.73,83.33,81.49,82.81,1599727,77.3573153703118,78.8717128325962,77.1301557509692,78.3795336573538,1690152.85864196,0.0,1.0
2021-07-23,80.0,81.43,78.43,81.0,3874867,75.7198731142169,77.0733658461335,74.2338706043504,76.6663715281446,4093896.98173963,0.0,1.0
2021-07-26,81.17,81.55,79.39,80.0,1325450,76.8272762585123,77.1869456558048,75.142509081721,75.7198731142169,1400372.13004905,0.0,1.0
2021-07-27,81.12,81.71,80.755,81.13,1133496,76.7799513378159,77.3383854020333,76.4344794167323,76.7894163219552,1197567.7754137,0.0,1.0
2021-07-28,81.17,81.47,80.82,81.05,1032316,76.8272762585123,77.1112257826906,76.4960018136376,76.713696448841,1090668.49432549,0.0,1.0
2021-07-29,81.01,82.28,80.855,81.71,1093190,76.6758365122839,77.8778894979721,76.5291292581251,77.3383854020333,1154983.44626227,0.0,1.0
2021-07-30,80.88,81.69,80.67,80.95,1189842,76.5527917184733,77.3194554337547,76.3540270515485,76.6190466074482,1257098.77849925,0.0,1.0
2021-08-02,81.39,81.665,80.76,80.97,1350899,77.0355059095764,77.2957929734065,76.439211908802,76.6379765757268,1427259.65529529,0.0,1.0
2021-08-03,80.44,81.42,80.0,81.21,1176468,76.1363324163451,77.0639008619942,75.7198731142169,76.8651361950694,1242968.80236489,0.0,1.0
2021-08-04,79.03,80.5,78.63,80.25,1719918,74.801769652707,76.1931223211808,74.4231702871359,75.9564977176988,1817137.75183501,0.0,1.0
2021-08-05,80.78,80.96,77.9505,80.05,2710831,76.4581418770805,76.6285115915875,73.780024614872,75.7671980349133,2864062.90819949,0.0,1.0
2021-08-06,85.24,86.32,81.32,81.32,3959443,80.6795248031981,81.70174309024,76.9692510206015,76.9692510206015,4183253.70833891,0.0,1.0
2021-08-09,87.35,87.88,85.21,85.21,3397739,82.6766364565856,83.1782806159673,80.6511298507803,80.6511298507803,3589798.93679938,0.0,1.0
2021-08-10,88.83,89.63,87.23,87.35,2015900,84.0774541091986,84.8346528403408,82.5630566469142,82.6766364565856,2129850.3730551,0.0,1.0
2021-08-11,89.54,90.499,88.56,89.11,2880925,84.7494679830873,85.6571599620439,83.8218995374381,84.3424736650983,3043771.60870766,0.0,1.0
2021-08-12,89.45,89.91,88.7,89.27,2053982,84.6642831258338,85.0996723962405,83.954409315388,84.4939134113268,2170084.98881317,0.0,1.0
2021-08-13,88.68,89.63,88.48,89.62,1542316,83.9354793471094,84.8346528403408,83.7461796643239,84.8251878562015,1629496.65557263,0.0,1.0
2021-08-16,89.07,89.42,87.721,88.38,1524553,84.3046137285412,84.6358881734159,83.0277873681528,83.6515298229311,1610729.58767413,0.0,1.0
2021-08-17,89.39,90.12,88.72,89.47,1560480,84.6074932209981,85.2984370631653,83.9733392836665,84.6832130941123,1648687.39031947,0.0,1.0
2021-08-18,90.71,90.95,89.39,89.39,2518708,85.8568711273827,86.0840307467253,84.6074932209981,84.6074932209981,2661080.00070285,0.0,1.0
2021-08-19,92.5,92.85,90.44,90.71,2538228,87.5511032883133,87.882377733188,85.6013165556222,85.8568711273827,2681703.38444313,0.0,1.0
2021-08-20,94.63,94.8871,92.64,92.85,2560923,89.5671449099793,89.8104896522001,87.6836130662632,87.882377733188,2705681.23761863,0.0,1.0
2021-08-23,94.85,94.95,93.72,94.41,1758746,89.7753745610434,89.8700244024362,88.7058313533051,89.3589152589152,1858160.53584462,0.0,1.0
2021-08-24,94.51,95.25,94.09,94.99,2147926,89.453565100308,90.1539739266145,89.0560357664584,89.9078843389933,2269339.2491665,0.0,1.0
2021-08-25,94.66,95.0,93.89,94.09,1818795,89.5955398623971,89.9173493231326,88.8667360836728,89.0560357664584,1921603.85399115,0.0,1.0
2021-08-26,94.31,94.695,93.96,94.57,1153134,89.2642654175224,89.6286673068846,88.9329909726477,89.5103550051436,1218315.82919913,0.0,1.0
2021-08-27,94.37,94.8962,94.16,94.31,1151701,89.3210553223581,89.8191027877669,89.1222906554333,89.2642654175224,1216801.82771861,0.0,1.0
2021-08-30,95.69,96.18,94.59,94.68,1314734,90.5704332287427,91.0342174515673,89.5292849734222,89.6144698306757,1389050.39950803,0.0,1.0
2021-08-31,95.96,96.23,95.09,95.78,2281898,91.0152874832887,91.2713746823351,90.1901176196949,90.8445626839245,2405869.8064345,0.2,1.0
2021-09-01,96.66,96.84,94.44,95.19,1352639,91.6792172585941,91.8499420579583,89.5736113997685,90.2849647304528,1426125.6765665,0.0,1.0
2021-09-02,97.79,97.85,96.665,97.0,2005768,92.7509896101584,92.8078978766132,91.683959614132,92.0016974351709,2114738.11270815,0.0,1.0
2021-09-03,97.38,98.09,97.28,97.7,1420424,92.362116456051,93.0355309424321,92.2672693452931,92.6656272104763,1497593.32535237,0.0,1.0
2021-09-07,96.93,97.45,96.22,97.39,1849824,91.9353044576404,92.4285094335815,91.2618899712593,92.3716011671268,1950321.9288583,0.0,1.0
2021-09-08,96.68,97.23,96.52,96.69,2534174,91.6981866807456,92.2198457899141,91.546431303533,91.7076713918214,2671851.55114354,0.0,1.0
2021-09-09,95.46,96.36,94.86,95.8,2677443,90.5410519294991,91.3946759263203,89.9719692649517,90.863532106076,2822904.1228615,0.0,1.0
2021-09-10,94.83,95.71,94.61,95.36,2302579,89.9435151317243,90.7781697063939,89.7348514880569,90.4462048187412,2427674.37152324,0.0,1.0
2021-09-13,94.06,95.44,93.865,95.22,2354276,89.2131923788884,90.5220825073476,89.0282405129105,90.3134188636802,2482179.98543905,0.0,1.0
2021-09-14,92.65,94.3,92.26,94.03,2535456,87.8758481172019,89.4408254447074,87.5059443852461,89.1847382456611,2673203.20011814,0.0,1.0
2021-09-15,93.21,94.07,92.45,92.59,1994368,88.4069919374462,89.2226770899642,87.6861538956861,87.8189398507472,2102718.76925224,0.0,1.0
2021-09-16,92.75,93.2204,92.39,92.98,1505241,87.9706952279598,88.416856036965,87.6292456292314,88.188843582703,1587018.29499271,0.0,1.0
2021-09-17,92.36,92.81,91.38,92.72,3007576,87.600791496004,88.0276034944146,86.6712898105765,87.9422410947325,3170972.71173253,0.0,1.0
2021-09-20,92.75,92.83,91.87,92.08,2024762,87.9706952279598,88.0465729165662,87.1360406532903,87.3352195858819,2134764.0258311,0.0,1.0
2021-09-21,92.53,93.21,92.25,92.52,1702592,87.7620315842924,88.4069919374462,87.4964596741703,87.7525468732166,1795091.05379685,0.0,1.0
2021-09-22,92.95,93.34,91.54,92.25,1683895,88.1603894494757,88.5302931814315,86.8230451877892,87.4964596741703,1775378.27620078,0.0,1.0
2021-09-23,93.25,93.71,93.0,93.09,1353282,88.4449307817494,88.8812274912357,88.2078130048546,88.2931754045367,1426803.60971055,0.0,1.0
2021-09-24,92.3,93.02,92.08,92.92,1616800,87.5438832295493,88.2267824270062,87.3352195858819,88.1319353162483,1704638.11399252,0.0,1.0
2021-09-27,90.82,92.19,90.63,91.94,2065071,86.1401459903322,87.4395514077156,85.9599364798922,87.2024336308208,2177262.94823147,0.0,1.0
2021-09-28,89.71,90.71,89.41,90.25,2383050,85.0873430609194,86.0358141684985,84.8028017286457,85.5995174590121,2512517.23005311,0.0,1.0
2021-09-29,89.74,89.99,89.28,89.43,1541967,85.1157971941468,85.3529149710416,84.6795004846604,84.8217711507973,1625739.55883146,0.0,1.0
2021-09-30,89.97,90.82,89.8,89.9,2086588,85.33394554889,86.1401459903322,85.1727054606015,85.2675525713595,2199948.93184031,0.0,1.0
2021-10-01,89.85,90.83,88.48,90.05,2088294,85.2201290159805,86.149630701408,83.9207235985972,85.4098232374963,2201747.61604521,0.0,1.0
2021-10-04,89.82,90.65,89.3,89.69,1371681,85.1916748827531,85.9789059020438,84.698469906812,85.0683736387679,1446202.19745137,0.0,1.0
2021-10-05,91.49,92.0,89.63,89.94,1614145,86.7756216324102,87.2593418972755,85.0114653723131,85.3054914156626,1701838.87216134,0.0,1.0
2021-10-06,92.45,92.75,91.161,91.575,1827872,87.6861538956861,87.9706952279598,86.4635746380167,86.8562416765544,1927177.31240706,0.0,1.0
2021-10-07,91.91,93.26,91.72,92.93,1759020,87.1739794975934,88.4544154928252,86.9937699871534,88.1414200273241,1854584.69524686,0.0,1.0
2021-10-08,91.4,92.5075,91.12,91.96,1062914,86.6902592327281,87.7406909843719,86.4246873226059,87.2214030529724,1120660.3886048,0.0,1.0
2021-10-11,90.94,91.9,90.94,91.23,1076427,86.2539625232417,87.1644947865176,86.2539625232417,86.5290191444396,1134907.52791355,0.0,1.0
2021-10-12,90.46,91.38,90.19,91.03,1844872,85.7986963916037,86.6712898105765,85.5426091925574,86.3393249229238,1945100.89475359,0.0,1.0
2021-10-13,90.78,91.5,90.19,91.05,1540869,86.102207146029,86.785106343486,85.5426091925574,86.3582943450754,1624581.90627755,0.0,1.0
2021-10-14,92.02,92.21,89.1392,89.22,1569512,87.2783113194271,87.4585208298671,84.5459557527133,84.6225922182057,1654781.03387471,0.0,1.0
2021-10-15,91.3,92.51,91.06,92.3,1460724,86.5954121219702,87.7430621621409,86.3677790561512,87.5438832295493,1540082.75879738,0.0,1.0
2021-10-18,90.11,90.945,90.035,90.61,1347909,85.4667315039511,86.2587048787796,85.3955961708826,85.9409670577406,1421138.70336067,0.0,1.0
2021-10-19,90.64,90.72,89.68,90.03,1024440,85.969421190968,86.0452988795743,85.0588889276921,85.3908538153447,1080096.15876948,0.0,1.0
2021-10-20,92.58,92.65,91.18,91.29,1482224,87.8094551396714,87.8758481172019,86.4815955890607,86.5859274108944,1562750.81882388,0.0,1.0
2021-10-21,93.04,93.285,92.18,92.53,1192742,88.2457518491578,88.4781272705146,87.4300666966398,87.7620315842924,1257541.73265689,0.0,1.0
2021-10-22,92.21,93.56,92.1,92.99,1741393,87.4585208298671,88.7389568250989,87.3541890080334,88.1983282937788,1836000.04901025,0.0,1.0
2021-10-25,87.48,92.065,87.38,91.97,2940964,82.9722524910181,87.3209925192682,82.8774053802602,87.2308877640481,3100741.79012858,0.0,1.0
2021-10-26,89.14,89.74,86.82,87.9,2611707,84.5467145295994,85.1157971941468,82.3462615600159,83.3706103562013,2753596.79291258,0.0,1.0
2021-10-27,91.45,91.66,89.4,89.4,2260517,86.737682788107,86.9368617206986,84.7933170175699,84.7933170175699,2383327.21148443,0.0,1.0
2021-10-28,91.81,93.065,91.3,91.71,1431073,87.0791323868355,88.2694636268473,86.5954121219702,86.9842852760776,1508820.86819991,0.0,1.0
2021-10-29,91.48,92.36,91.06,91.48,1312368,86.7661369213344,87.600791496004,86.3677790561512,86.7661369213344,1383666.81864432,0.0,1.0
2021-11-01,92.9,93.31,91.08,91.46,1847205,88.1129658940967,88.5018390482041,86.3867484783028,86.7471674991828,1947560.64284856,0.0,1.0
2021-11-02,93.23,93.539,91.775,92.65,1650334,88.4259613595978,88.7190389318397,87.0459358980702,87.8758481172019,1739993.96166361,0.0,1.0
2021-11-03,94.12,94.42,92.965,92.965,1540511,89.2701006453432,89.5546419776169,88.1746165160893,88.1746165160893,1624204.45671989,0.0,1.0
2021-11-04,91.48,93.15,90.0,91.78,2063964,86.7661369213344,88.3500836709915,85.3623996821174,87.0506782536081,2176095.8067222,0.0,1.0
2021-11-05,90.49,92.4,90.47,91.22,1659822,85.8271505248311,87.6387303403072,85.8081811026795,86.5195344333638,1749997.42926972,0.0,1.0
2021-11-08,91.02,91.565,89.86,91.23,1426796,86.329840211848,86.8467569654786,85.2296137270563,86.5290191444396,1504311.5057472,0.0,1.0
2021-11-09,91.28,92.78,90.99,91.11,1255977,86.5764426998186,87.9991493611872,86.3013860786207,86.4152026115301,1324212.18734412,0.0,1.0
2021-11-10,91.25,91.86,90.74,90.74,1102596,86.5479885665912,87.1265559422145,86.0642683017259,86.0642683017259,1162498.2471151,0.0,1.0
2021-11-11,91.66,91.76,91.01,91.67,957425,86.9368617206986,87.0317088314566,86.3203555007722,86.9463464317744,1009440.34283108,0.0,1.0
2021-11-12,93.57,94.08,92.69,93.0,2672707,88.7484415361747,89.23216180104,87.9137869615051,88.2078130048546,2817910.82368543,0.0,1.0
2021-11-15,95.88,95.98,93.61,93.62,1608546,90.9394097946824,91.0342569054403,88.7863803804779,88.7958650915537,1695935.68759909,0.0,1.0
2021-11-16,96.88,97.605,95.57,95.93,1353052,91.8878809022614,92.5755224552563,90.6453837513328,90.9868333500613,1426561.11418469,0.0,1.0
2021-11-17,95.06,96.93,94.75,96.9,1858318,90.1616634864675,91.9353044576404,89.867637443118,91.906850324413,1959277.39406132,0.0,1.0
2021-11-18,94.22,95.65,93.75,95.06,1560648,89.3649477561011,90.7212614399392,88.9191663355389,90.1616634864675,1645435.46717355,0.0,1.0
2021-11-19,95.7,96.88,94.41,94.41,3351552,90.7686849953181,91.8878809022614,89.5451572665411,89.5451572665411,3533636.36827551,0.0,1.0
2021-11-22,94.96,96.39,94.844,95.7,1078929,90.0668163757096,91.4231300595477,89.9567937272304,90.7686849953181,1137545.45750361,0.0,1.0
2021-11-23,94.11,95.26,93.918,94.65,1138123,89.2606159342674,90.3513577079833,89.0785094816122,89.7727903323601,1199955.37123423,0.0,1.0
2021-11-24,93.62,94.34,93.295,94.23,1112258,88.7958650915537,89.4787642890106,88.4876119815904,89.3744324671769,1172685.16785817,0.0,1.0
2021-11-26,94.7,96.44,92.39,92.85,2054186,89.8202138877391,91.4705536149266,87.6292456292314,88.0655423387177,2165786.58388782,0.0,1.0
2021-11-29,94.81,96.66,94.66,95.53,1732205,89.9245457095728,91.6792172585941,89.7822750434359,90.6074449070297,1826312.87991613,0.0,1.0
2021-11-30,93.45,95.08,92.95,93.83,3194074,88.824319224781,90.3736358682951,88.3490687206356,89.1855096079316,3360410.95394881,0.2,1.0
2021-12-01,90.91,95.15,90.87,93.77,1945784,86.4100466637222,90.4401709388755,86.3720266233906,89.1284795474341,2047114.08302323,0.0,1.0
2021-12-02,93.58,93.85,90.81,91.19,1560988,88.9478843558588,89.2045196280974,86.3149965628932,86.6761869460437,1642279.16265642,0.0,1.0
2021-12-03,93.23,94.84,92.87,93.2,3471676,88.615209002957,90.1455156263053,88.2730286399723,88.5866939727083,3652469.56049271,0.0,1.0
2021-12-06,92.68,94.03,92.5,93.86,1932315,88.0924334483971,89.3756098095897,87.9213432669047,89.2140246381803,2032943.66144291,0.0,1.0
2021-12-07,93.45,93.79,90.52,93.32,1407791,88.824319224781,89.1474895675999,86.0393512704888,88.7007540937032,1481104.16266829,0.0,1.0
2021-12-08,93.94,94.21,92.7599,93.5,1490705,89.2900647188436,89.5466999910821,88.1683784789595,88.8718442751956,1568336.05329941,0.0,1.0
2021-12-09,92.62,94.0604,91.96,93.75,2143182,88.0354033878996,89.4045050402418,87.4080727224276,89.1094695272683,2254791.92689522,0.0,1.0
2021-12-10,93.5,93.78,92.27,92.92,1389383,88.8718442751956,89.137984557517,87.7027280349978,88.3205536903869,1461737.53408038,0.0,1.0
2021-12-13,93.66,94.56,93.14,93.46,1726592,89.0239244365221,89.8793753439839,88.5296639122109,88.8338242348639,1816507.27872942,0.0,1.0
2021-12-14,92.32,94.06,92.3,93.89,1588223,87.7502530854124,89.4041248398385,87.7312430652465,89.242539668429,1670932.47260816,0.0,1.0
2021-12-15,91.86,93.1599,91.24,92.65,2257037,87.3130226215986,88.5485788822758,86.7237119964582,88.0639184181483,2374576.12386806,0.0,1.0
2021-12-16,92.34,93.15,91.32,92.2,2325781,87.7692631055782,88.5391689222938,86.7997520771215,87.6361929644175,2446900.08712573,0.0,1.0
2021-12-17,92.79,94.12,91.8,92.45,4041519,88.1969885593091,89.4611549003359,87.2559925611011,87.8738182164902,4251988.12494395,0.0,1.0
2021-12-20,90.0,92.51,89.38,92.16,1932724,85.5450907461776,87.9308482769876,84.9557801210372,87.5981729240858,2033373.96082863,0.0,1.0
2021-12-21,89.99,90.91,89.38,90.32,2201554,85.5355857360946,86.4100466637222,84.9557801210372,85.8492510688306,2316203.75022927,0.0,1.0
2021-12-22,90.03,90.425,89.54,89.9,1460492,85.5736057764263,85.9490536747012,85.1078602823638,85.4500406453485,1536549.65882275,0.0,1.0
2021-12-23,90.0,90.58,89.83,90.24,1533894,85.5450907461776,86.0963813309863,85.3835055747681,85.7732109881674,1613774.1955247,0.0,1.0
2021-12-27,91.92,91.94,90.14,90.33,1244478,87.370052682096,87.3890627022618,85.6781608873383,85.8587560789135,1309286.3544014,0.0,1.0
2021-12-28,94.3,94.31,92.18,92.6,1330053,89.6322450818283,89.6417500919112,87.6171829442516,88.0163933677338,1399317.82123159,0.0,1.0
2021-12-29,95.23,95.62,94.458,94.51,1210702,90.5162110195388,90.8869064127722,89.7824242411382,89.8318502935693,1273751.41050825,0.0,1.0
2021-12-30,95.45,96.21,95.1,95.6,957342,90.7253212413628,91.4477020076638,90.3926458884609,90.8678963926064,1007197.2482401,0.0,1.0
2021-12-31,96.27,96.36,95.17,95.33,946711,91.5047320681613,91.5902771589074,90.4591809590413,90.6112611203678,996012.620441427,0.0,1.0
2022-01-03,93.26,96.04,92.84,95.96,1558803,88.6437240332058,91.2861168362544,88.2445136097236,91.2100767555911,1639980.37498451,0.0,1.0
2022-01-04,90.01,92.69,89.77,92.0,2462946,85.5545957562605,88.10193845848,85.3264755142707,87.4460927627593,2591208.19285477,0.0,1.0
2022-01-05,91.42,92.655,89.13,90.15,1921388,86.8948021779506,88.0686709231898,84.7181548689645,85.6876658974212,2021447.61892987,0.0,1.0
2022-01-06,91.56,92.56,91.1,91.84,1169314,87.0278723191113,87.9783733274022,86.5906418552975,87.2940126014327,1230208.05848759,0.0,1.0
2022-01-07,90.51,92.5,90.47,90.9,1026883,86.0298462604059,87.9213432669047,85.9918262200743,86.4005416536393,1080359.71665773,0.0,1.0
2022-01-10,89.94,90.66,88.335,90.54,1249071,85.4880606856801,86.1724214116495,83.9625065673733,86.0583612906546,1314118.54285774,0.0,1.0
2022-01-11,89.85,90.6,89.57,90.03,1567454,85.4025155949339,86.1153913511521,85.1363753126125,85.5736057764263,1649081.8908425,0.0,1.0
2022-01-12,90.94,91.075,89.98,90.15,1140774,86.438561693971,86.5668793300902,85.5260807260117,85.6876658974212,1200181.78839313,0.0,1.0
2022-01-13,91.02,91.9621,90.63,91.04,1530046,86.5146017746342,87.4100687745451,86.1439063814008,86.5336117948001,1609725.80423796,0.0,1.0
2022-01-14,90.59,90.71,88.87,90.39,1471564,86.1058863410692,86.2199464620641,84.4710246068089,85.915786139411,1548198.25246276,0.0,1.0
2022-01-18,89.55,90.29,88.215,89.66,1688617,85.1173652924467,85.8207360385819,83.8484464463784,85.2219204033587,1776554.66461459,0.0,1.0
2022-01-19,91.75,92.25,89.785,89.9,1486162,87.2084675106866,87.683718014832,85.340733029395,85.4500406453485,1563556.46867996,0.0,1.0
2022-01-20,90.54,92.45,90.3,91.69,1939049,86.0583612906546,87.8738182164902,85.8302410486648,87.1514374501891,2040028.3461947,0.0,1.0
2022-01-21,88.33,90.62,87.81,90.21,5360213,83.9577540623318,86.1344013713179,83.4634935380206,85.7446959579186,5639355.40651181,0.0,1.0
2022-01-24,87.23,87.45,84.89,86.9,2417246,82.9122029532119,83.1213131750359,80.6880305938112,82.5985376204759,2543128.28594107,0.0,1.0
2022-01-25,86.4,87.09,83.86,86.03,2165923,82.1232871163305,82.7791328120512,79.7090145552717,81.7716017432628,2278717.20398765,0.0,1.0
2022-01-26,86.57,87.72,85.73,86.71,2555005,82.2848722877399,83.3779484472744,81.4864514407756,82.4179424289006,2688061.32525232,0.0,1.0
2022-01-27,93.99,94.9,90.21,90.85,3773939,89.3375897692581,90.2025456868028,85.7446959579186,86.3530166032248,3970473.43146546,0.0,1.0
2022-01-28,93.5,95.6,92.53,94.24,3098346,88.8718442751956,90.8678963926064,87.9498582971534,89.5752150213308,3259697.75200057,0.0,1.0
2022-01-31,97.1,97.43,93.55,93.98,2662530,92.2936479050427,92.6073132377787,88.9193693256101,89.3280847591752,2801185.87647541,0.0,1.0
2022-02-01,96.57,97.99,95.42,97.5,2559839,91.7898823706485,93.1395938024215,90.696806211114,92.673848308359,2693147.06420245,0.0,1.0
2022-02-02,94.46,96.55,94.12,96.49,1833116,89.7843252431548,91.7708723504827,89.4611549003359,91.7138422899853,1928578.70113805,0.0,1.0
2022-02-03,93.12,94.4699,92.56,93.85,1474069,88.5106538920451,89.7937352031369,87.9783733274022,89.2045196280974,1550833.70469074,0.0,1.0
2022-02-04,93.68,94.67,92.54,92.79,2195010,89.0429344566879,89.9839304548959,87.9593633072364,88.1969885593091,2309318.96005765,0.0,1.0
2022-02-07,92.41,94.2,92.18,94.13,1340832,87.8357981761585,89.5371949809992,87.6171829442516,89.4706599104188,1410658.15638745,0.0,1.0
2022-02-08,93.45,94.04,92.29,92.83,1431897,88.824319224781,89.3851148196727,87.7217380551636,88.2350085996407,1506465.52450771,0.0,1.0
2022-02-09,94.05,94.87,93.465,94.07,2053911,89.3946198297555,90.1740306565541,88.8385767399054,89.4136298499214,2160871.98444243,0.0,1.0
2022-02-10,92.67,94.68,92.15,93.28,1301224,88.0829284383142,89.9934354649788,87.5886679140029,88.6627340533716,1368987.50095993,0.0,1.0
2022-02-11,92.44,94.33,91.9,92.58,1639364,87.8643132064073,89.660760112077,87.3510426619302,87.997383347568,1724736.72905178,0.0,1.0
2022-02-14,92.28,93.14,90.7658,92.89,1262249,87.7122330450807,88.5296639122109,86.2729844183267,88.2920386601381,1327982.81010738,0.0,1.0
2022-02-15,91.84,93.94,91.35,93.23,1126427,87.2940126014327,89.2900647188436,86.8282671073702,88.615209002957,1185087.6434371,0.0,1.0
2022-02-16,92.04,92.42,90.72,91.84,1153288,87.4841128030909,87.8453031862415,86.229451472147,87.2940126014327,1213347.47668893,0.0,1.0
2022-02-17,90.92,92.4,90.685,91.56,1100471,86.4195516738051,87.8262931660756,86.1961839368568,87.0278723191113,1157779.9396329,0.0,1.0
2022-02-18,90.61,91.68,90.54,91.03,1313820,86.124896361235,87.1419324401062,86.0583612906546,86.5241067847171,1382239.45954822,0.0,1.0
2022-02-22,90.04,91.18,89.6701,90.5,1289523,85.5831107865092,86.6666819359608,85.2315204635424,86.020341250323,1356677.15105189,0.0,1.0
2022-02-23,88.56,90.86,88.48,90.74,1250716,84.1763692942387,86.3625216133077,84.1003292135754,86.2484614923128,1315849.20909129,0.0,1.0
2022-02-24,87.85,88.02,85.75,87.0,2275209,83.5015135783522,83.6630987497616,81.5054614609414,82.693587721305,2393694.46234587,0.0,1.0
2022-02-25,90.87,91.08,88.155,88.26,1587794,86.3720266233906,86.5716318351317,83.7914163858809,83.8912189917515,1670481.13168768,0.0,1.0
2022-02-28,89.74,90.19,88.52,89.91,2263141,85.4880606856801,85.9167393942666,84.3258650757344,85.6500059755906,2375703.3638502,0.2,1.0
2022-03-01,86.84,89.89,86.04,89.89,2310913,82.725464563678,85.6309535885423,81.9633690817464,85.6309535885423,2425851.41078932,0.0,1.0
2022-03-02,88.17,88.905,86.71,87.0,1680399,83.9924483023893,84.692623526414,82.6016240478641,82.8778836600643,1763977.39111726,0.0,1.0
2022-03-03,90.14,91.59,89.24,91.19,1527844,85.8691084266459,87.250406487647,85.0117510094728,86.8693587466812,1603834.72803433,0.0,1.0
2022-03-04,90.2,90.5,87.81,88.87,1397178,85.9262655877908,86.2120513935152,83.6495053355201,84.6592818490795,1466669.76317317,0.0,1.0
2022-03-07,89.69,92.79,89.44,91.34,2115499,85.4404297180594,88.3935497105444,85.2022748799558,87.0122516495434,2220718.05977698,0.0,1.0
2022-03-08,87.79,91.22,87.64,89.47,2085427,83.6304529484718,86.8979373272536,83.4875600456096,85.2308534605282,2189150.36180425,0.0,1.0
2022-03-09,86.41,89.65,85.91,89.35,3066314,82.3158382421397,85.4023249439628,81.8395285659324,85.1165391382384,3218823.96387187,0.0,1.0
2022-03-10,87.06,87.21,84.15,85.55,1774171,82.9350408212092,83.0779337240713,80.1629185056829,81.4965855990632,1862413.3506244,0.0,1.0
2022-03-11,85.56,88.62,85.52,87.44,973614,81.5061117925874,84.4211270109758,81.4680070184908,83.2970361751267,1022038.86319573,0.0,1.0
2022-03-14,88.44,89.85,86.2,87.23,2582144,84.2496555275412,85.5928488144457,82.1157881781327,83.0969861111196,2710572.68934883,0.0,1.0
2022-03-15,90.75,90.99,88.69,88.9,1440639,86.4502062316188,86.6788348761983,84.4878103656448,84.6878604296519,1512292.39291488,0.0,1.0
2022-03-16,90.4,91.74,88.9611,90.8,2121863,86.1167894582737,87.3932993905092,84.7460654720844,86.4978371992395,2227398.58750704,0.0,1.0
2022-03-17,91.57,92.13,89.65,89.92,1434473,87.2313541005987,87.7648209379508,85.4023249439628,85.6595321691147,1505819.71315631,0.0,1.0
2022-03-18,93.0,93.32,90.34,91.93,2353245,88.5935997745515,88.8984379673241,86.0596322971288,87.5742970674679,2470288.88719866,0.0,1.0
2022-03-21,93.58,93.61,91.77,92.64,1163704,89.1461189989519,89.1746975795243,87.4218779710816,88.2506568076822,1221583.41319694,0.0,1.0
2022-03-22,94.19,94.66,93.14,94.1,1153267,89.7272168039248,90.1749478995596,88.7269664838895,89.6414810622075,1210627.30573014,0.0,1.0
2022-03-23,91.41,93.66,91.35,93.45,1931910,87.0789350042124,89.2223285471451,87.0217778430675,89.022278483138,2027997.85150631,0.0,1.0
2022-03-24,92.95,92.96,90.23,91.69,1580681,88.5459688069308,88.5554950004549,85.9548441683632,87.3456684228884,1659299.69404208,0.0,1.0
2022-03-25,94.23,94.79,92.92,93.27,1843762,89.7653215780214,90.2987884153735,88.5173902263583,88.8508069997034,1935465.61417922,0.0,1.0
2022-03-28,93.28,94.35,92.72,94.35,1223950,88.8603331932275,89.8796359003111,88.3268663558754,89.8796359003111,1284825.88233983,0.0,1.0
2022-03-29,90.89,91.98,88.53,91.69,2523747,86.5835729409568,87.6219280350887,84.3353912692585,87.3456684228884,2649271.18434373,0.0,1.0
2022-03-30,91.49,91.915,89.92,90.79,1251412,87.1551445524055,87.5600077771817,85.6595321691147,86.4883110057154,1313653.76614294,0.0,1.0
2022-03-31,90.0,92.777,89.97,91.9,1673780,85.7357417173079,88.381165658963,85.7071631367354,87.5457184868955,1757029.18039361,0.0,1.0
2022-04-01,89.22,90.75,88.28,90.47,2158801,84.9926986224246,86.4502062316188,84.0972364311549,86.1834728129427,2266173.78129916,0.0,1.0
2022-04-04,89.84,90.16,87.885,88.97,1407523,85.5833226209216,85.8881608136942,83.7209517869512,84.7545437843209,1477529.29481483,0.0,1.0
2022-04-05,89.74,90.67,88.96,89.4,1139021,85.4880606856801,86.3739966834256,84.7450175907968,85.1641701058592,1195672.74915527,0.0,1.0
2022-04-06,88.37,89.51,88.02,89.07,1232444,84.1829721728722,85.2689582346248,83.8495553995271,84.8498057195624,1293742.35036924,0.0,1.0
2022-04-07,87.73,88.27,86.695,87.92,1288047,83.5732957873269,84.0877102376307,82.5873347575778,83.7542934642857,1352110.88955445,0.0,1.0
2022-04-08,87.42,88.44,87.0,87.74,1598158,83.2779837880784,84.2496555275412,82.8778836600643,83.582821980851,1677645.95160624,0.0,1.0
2022-04-11,88.05,88.59,87.2708,87.67,1739492,83.8781339800995,84.3925484304034,83.1358529806981,83.516138626182,1826009.51323427,0.0,1.0
2022-04-12,86.31,88.45,86.05,87.85,1379534,82.2205763068983,84.2591817210654,81.9728952752705,83.6876101096166,1448148.19949164,0.0,1.0
2022-04-13,87.95,87.99,85.69,86.08,1580678,83.7828720448581,83.8209768189547,81.6299523084013,82.0014738558429,1659296.54483039,0.0,1.0
2022-04-14,87.15,88.37,86.85,87.88,4412427,83.0207765629265,84.1829721728722,82.7349907572021,83.7161886901891,4631888.89540839,0.0,1.0
2022-04-18,86.11,87.6999,85.79,86.96,1040571,82.0300524364154,83.5446219448192,81.7252142436427,82.8397788859677,1092326.11888741,0.0,1.0
2022-04-19,87.63,87.74,86.12,86.33,1318268,83.4780338520854,83.582821980851,82.0395786299395,82.2396286939466,1383834.99837442,0.0,1.0
2022-04-20,89.0,89.885,87.84,88.21,1574752,84.7831223648934,85.6261904917802,83.6780839160925,84.0305530764859,1653075.80200696,0.0,1.0
2022-04-21,88.63,89.66,88.19,89.41,1470055,84.4306532045,85.4118511374869,84.0115006894376,85.1736962993833,1543171.4632649,0.0,1.0
2022-04-22,86.45,88.44,86.33,88.44,1453686,82.3539430162363,84.2496555275412,82.2396286939466,84.2496555275412,1525988.3145513,0.0,1.0
2022-04-25,85.96,86.37,84.53,86.15,1541215,81.8871595335532,82.2777334680431,80.5249138596004,82.0681572105119,1617870.76453318,0.0,1.0
2022-04-26,80.89,86.04,80.86,86.03,2191629,77.0573794168115,81.9633690817464,77.0288008362391,81.9538428882222,2300634.55507706,0.0,1.0
2022-04-27,81.01,82.47,80.8,81.01,2101835,77.1716937391012,78.5625179936265,76.9716436750942,77.1716937391012,2206374.45026982,0.0,1.0
2022-04-28,82.93,83.53,80.6,81.52,1816200,79.0007228957372,79.5722945071859,76.7811198046113,77.6575296088326,1906532.75665313,0.0,1.0
2022-04-29,81.16,83.985,80.87,83.01,2293052,77.3145866419634,80.0057363125345,77.0383270297632,79.0769324439303,2407102.05412894,0.0,1.0
2022-05-02,80.64,82.3,79.44,82.09,1447590,76.8192245787079,78.400572703716,75.6760813558104,78.2005226397089,1519589.1163988,0.0,1.0
2022-05-03,81.71,82.355,80.47,80.84,1563659,77.8385272857914,78.4529667680988,76.6572792887974,77.0097484491908,1641431.06691745,0.0,1.0
2022-05-04,83.22,83.22,80.695,81.78,2214883,79.2769825079374,79.2769825079374,76.8716186430907,77.9052106404604,2325045.14461742,0.0,1.0
2022-05-05,76.8,81.88,74.13,81.79,3650273,73.1611662654361,78.0004725757019,70.6176725944893,77.9147368339846,3831827.4668134,0.0,1.0
2022-05-06,71.91,75.59,70.33,74.83,4294949,68.502857632129,72.0084968490145,66.997719055314,71.2845061411794,4508567.86513303,0.0,1.0
2022-05-09,69.49,72.21,69.1,70.62,2937166,66.1975187992858,68.7886434378534,65.8259972518442,67.2739786675143,3083252.50012546,0.0,1.0
2022-05-10,69.09,72.72,67.79,72.3,1681949,65.81647105832,69.2744793075848,64.5780659001811,68.8743791795707,1765604.48382336,0.0,1.0
2022-05-11,67.28,71.1,67.11,68.38,2683439,64.0922300304497,67.7312359566732,63.9302847405392,65.1401113181057,2816905.82203531,0.0,1.0
2022-05-12,69.26,70.74,67.18,67.18,2182791,65.9784163482305,67.388292989804,63.9969680952083,63.9969680952083,2291356.97744062,0.0,1.0
2022-05-13,69.75,71.5,68.85,69.61,6389143,66.4451998309136,68.112283697639,65.5878424137405,66.3118331215756,6706921.27323041,0.0,1.0
2022-05-16,71.71,72.54,69.49,70.23,2176100,68.3123337616461,69.1030078241502,66.1975187992858,66.9024571200726,2284333.18563643,0.0,1.0
2022-05-17,73.3,75.32,72.5,75.32,2464468,69.8269985319852,71.7512896238625,69.0649030500536,71.7512896238625,2587043.81110199,0.0,1.0
2022-05-18,71.21,73.63,70.46,72.89,2784241,67.8360240854388,70.141362918282,67.1215595711279,69.4364245974952,2922721.43426752,0.0,1.0
2022-05-19,69.7,71.12,69.12,69.92,3929390,66.3975688632929,67.7502883437215,65.8450496388925,66.6071451208241,4124826.97316664,0.0,1.0
2022-05-20,68.98,70.91,67.75,70.05,2928713,65.7116829295544,67.5502382797145,64.5399611260845,66.730985636638,3074379.07132247,0.0,1.0
2022-05-23,70.81,70.93,69.06,69.77,2120715,67.454976344473,67.5692906667628,65.7878924777476,66.4642522179619,2226193.4891673,0.0,1.0
2022-05-24,70.11,70.91,68.7114,70.91,1697316,66.7881427977828,67.5502382797145,65.4558093714959,67.5502382797145,1781735.79583277,0.0,1.0
2022-05-25,70.29,70.55,69.35,69.71,1800512,66.9596142812175,67.2072953128452,66.0641520899478,66.407095056817,1890064.47899298,0.0,1.0
2022-05-26,71.76,72.45,70.3,70.36,1402010,68.3599647292668,69.0172720824329,66.9691404747416,67.0262976358865,1471742.09346727,0.0,1.0
2022-05-27,73.73,73.74,71.93,72.56,1432411,70.2366248535235,70.2461510470476,68.5219100191773,69.1220602111984,1503655.15498859,0.0,1.0
2022-05-31,70.89,72.715,70.71,72.29,2776262,67.7217097631491,69.4651449488981,67.5497545119519,69.0591394946826,2906146.54987778,0.2,1.0
2022-06-01,71.27,71.7116,70.71,71.22,1521815,68.0847264045653,68.506589954169,67.5497545119519,68.0369610570106,1593011.54278748,0.0,1.0
2022-06-02,72.51,72.65,71.05,71.42,978309,69.2693070239236,69.4030499970769,67.8745588753243,68.2280224472296,1024078.17600226,0.0,1.0
2022-06-03,73.6,74.03,71.5,71.5,1767928,70.3105916006175,70.7213735895885,68.3044470033173,68.3044470033173,1850638.68526541,0.0,1.0
2022-06-06,73.77,74.49,73.36,74.01,1414478,70.4729937823037,71.1608147870923,70.0813179323546,70.7022674505666,1480652.89211826,0.0,1.0
2022-06-07,74.17,74.22,72.78,73.18,1809475,70.8551165627418,70.9028819102966,69.5272399007193,69.9093626811574,1894129.41874365,0.0,1.0
2022-06-08,72.68,74.07,72.2,73.69,1364789,69.4317092056098,70.7595858676323,68.973161869084,70.3965692262161,1428639.24358045,0.0,1.0
2022-06-09,70.42,71.596,70.35,71.0,2045055,67.2727154961343,68.3961564706224,67.2058440095576,67.8267935277696,2140730.78569685,0.0,1.0
2022-06-10,68.48,69.99,68.33,69.99,1827826,65.4194200110093,66.8619335071633,65.276123968345,66.8619335071633,1913338.95132264,0.0,1.0
2022-06-13,67.42,67.53,65.76,66.5,3046740,64.4067946428482,64.5118784074687,62.82098510403,63.5279122478405,3189278.58371243,0.0,1.0
2022-06-14,66.5,68.04,66.01,67.24,2242617,63.5279122478405,64.9990849525274,63.0598118418038,64.2348393916511,2347535.51979145,0.0,1.0
2022-06-15,66.27,67.8899,64.32,67.43,2619805,63.3081916490886,64.8556933791679,61.4453430944527,64.4163477123592,2742369.87074799,0.0,1.0
2022-06-16,63.31,65.7,62.91,65.14,2787001,60.4804830738464,62.7636666869642,60.0983602934082,62.2286947943509,2917387.96289972,0.0,1.0
2022-06-17,64.91,65.02,62.9,63.15,3503475,62.0089741955989,62.1140579602194,60.0888072238973,60.3276339616711,3667381.45889439,0.0,1.0
2022-06-21,65.49,66.77,64.77,65.64,2165153,62.5630522272342,63.7858451246363,61.8752312224456,62.7063482698985,2266447.44656935,0.0,1.0
2022-06-22,65.46,66.08,64.72,64.72,2846389,62.5343930187014,63.1266833283805,61.8274658748908,61.8274658748908,2979554.36913377,0.0,1.0
2022-06-23,65.72,65.94,64.25,65.13,1660735,62.7827728259862,62.9929403552271,61.378471607876,62.2191417248399,1738430.77148744,0.0,1.0
2022-06-24,71.59,71.66,66.11,66.11,4482662,68.3904246289158,68.4572961154925,63.1553425369133,63.1553425369133,4692378.7112197,0.0,1.0
2022-06-27,71.02,72.25,70.63,71.47,2978841,67.8458996667915,69.0209272166388,67.4733299558643,68.2757877947844,3118202.99913498,0.0,1.0
2022-06-28,69.95,71.615,69.4957,70.95,1997076,66.8237212291195,68.4143073026932,66.3897252812368,67.7790281802148,2090507.13774266,0.0,1.0
2022-06-29,68.35,70.19,68.135,70.19,1365355,65.2952301073669,67.0529948973823,65.0898391128814,67.0529948973823,1429231.72330579,0.0,1.0
2022-06-30,68.77,69.56,67.31,67.5,2179514,65.696459026827,66.4511515181923,64.3017108782278,64.4832191989359,2281480.31111988,0.0,1.0
2022-07-01,70.93,71.53,68.31,68.48,3634795,67.7599220411929,68.3331062118501,65.2570178293231,65.4194200110093,3804845.12944492,0.0,1.0
2022-07-05,70.03,70.21,67.48,69.98,1954828,66.9001457852071,67.0721010364042,64.464113059914,66.8523804376523,2046282.60870353,0.0,1.0
2022-07-06,71.45,71.53,70.05,70.11,2010783,68.2566816557625,68.3331062118501,66.919251924229,66.9765703412947,2104855.40557876,0.0,1.0
2022-07-07,70.42,72.42,70.34,71.96,1497570,67.2727154961343,69.183329398325,67.1962909400467,68.7438882008211,1567632.26550681,0.0,1.0
2022-07-08,68.62,70.0247,67.92,69.95,1296862,65.5531629841627,66.8950826583663,64.8844481183959,66.8237212291195,1357534.34905192,0.0,1.0
2022-07-11,68.42,68.95,68.07,68.31,802200,65.3621015939436,65.8684142780241,65.0277441610602,65.2570178293231,839730.098352372,0.0,1.0
2022-07-12,67.66,69.02,67.48,68.25,1998192,64.6360683111111,65.9352857646008,64.464113059914,65.1996994122574,2091675.34864987,0.0,1.0
2022-07-13,67.59,68.17,66.5,66.87,2145428,64.5691968245344,65.1232748561697,63.5279122478405,63.8813758197458,2245799.63281966,0.0,1.0
2022-07-14,66.65,66.94,65.38,66.57,1477822,63.6712082905048,63.9482473063225,62.4579684626137,63.5947837344172,1546960.37572588,0.0,1.0
2022-07-15,66.48,68.02,65.99,67.93,1828372,63.5088061088186,64.9799788135054,63.0407057027819,64.8940011879069,1913910.49536864,0.0,1.0
2022-07-18,67.04,67.79,66.75,66.81,1266740,64.043778001432,64.7602582147535,63.7667389856144,63.8240574026801,1326003.12239701,0.0,1.0
2022-07-19,69.98,70.26,67.425,67.54,1247537,66.8523804376523,67.119866383959,64.4115711776037,64.5214314769797,1305901.72987812,0.0,1.0
2022-07-20,70.75,70.98,69.56,69.75,1138190,67.5879667899957,67.8076873887477,66.4511515181923,66.6326598389004,1191439.04343516,0.0,1.0
2022-07-21,71.82,71.88,69.72,69.72,2592081,68.6101452276678,68.6674636447335,66.6040006303675,66.6040006303675,2713348.83204602,0.0,1.0
2022-07-22,70.71,72.32,70.225,72.18,2231994,67.5497545119519,69.0877987032154,67.0864306406707,68.9540557300621,2336415.53370968,0.0,1.0
2022-07-25,69.86,70.985,69.155,70.58,2332142,66.7377436035209,67.8124639235031,66.0642522029987,67.4255646083095,2441248.85443991,0.0,1.0
2022-07-26,70.16,70.3,69.11,69.61,1525748,67.0243356888495,67.1580786620028,66.0212633901994,66.498916865747,1597128.54412981,0.0,1.0
2022-07-27,72.36,72.555,69.84,70.52,1268736,69.1260109812592,69.3122958367228,66.718637464499,67.3682461912438,1328092.50319521,0.0,1.0
2022-07-28,73.56,73.73,71.89,72.89,1423018,70.2723793225737,70.4347815042599,68.6770167142444,69.6323236653398,1489592.4271967,0.0,1.0
2022-07-29,73.42,74.35,72.93,73.77,1773270,70.1386363494203,71.027071813939,69.6705359433836,70.4729937823037,1856230.60521729,0.0,1.0
2022-08-01,73.16,73.415,72.6,72.93,1552370,69.8902565421355,70.1338598146648,69.3552846495221,69.6705359433836,1624996.02690012,0.0,1.0
2022-08-02,71.79,73.17,71.67,72.93,2361429,68.5814860191349,69.8998096116465,68.4668491850035,69.6705359433836,2471906.01648235,0.0,1.0
2022-08-03,72.81,73.08,70.67,72.44,2926511,69.5558991092522,69.8138319860479,67.5115422339081,69.2024355373469,3063424.79414024,0.0,1.0
2022-08-04,59.28,67.0,58.67,66.9,8505756,56.6305960609321,64.0055657233882,56.047858820764,63.9100350282787,8903689.00827884,0.0,1.0
2022-08-05,56.36,58.81,55.485,58.45,9027991,53.8410997637337,56.1816017939173,53.0052061815253,55.837691291523,9450356.23330134,0.0,1.0
2022-08-08,56.98,58.89,56.47,56.52,5310512,54.4333900734128,56.2580263500049,53.9461835283542,53.993948875909,5558958.81832642,0.0,1.0
2022-08-09,54.88,56.99,54.77,56.83,2962782,52.4272454761126,54.4429431429238,52.3221617114921,54.2900940307485,3101392.69540842,0.0,1.0
2022-08-10,57.48,57.79,55.955,56.15,3737578,54.9110435489605,55.2071887038,53.4542004485401,53.6404853040037,3912436.72592828,0.0,1.0
2022-08-11,57.78,58.41,57.04,57.67,2627851,55.1976356342891,55.7994790134792,54.4907084904785,55.0925518696686,2750792.29454672,0.0,1.0
2022-08-12,59.47,59.885,58.12,58.15,2314362,56.8121043816402,57.2085567663448,55.5224399976615,55.5510992061944,2422637.0355061,0.0,1.0
2022-08-15,60.25,60.495,59.3,59.44,1691942,57.5572438034946,57.791294006513,56.649702199954,56.7834451731074,1771097.75874658,0.0,1.0
2022-08-16,61.69,62.19,59.45,59.84,2530443,58.9328858130719,59.4105392886196,56.7929982426183,57.1655679535455,2648827.16188615,0.0,1.0
2022-08-17,61.25,61.6203,60.475,61.0,2261758,58.51255075459,58.8663009185806,57.7721878674911,58.2737240168161,2367572.01170439,0.0,1.0
2022-08-18,61.71,61.92,60.7,61.08,1863505,58.9519919520938,59.1526064118238,57.9871319314875,58.3501485729037,1950687.15648235,0.0,1.0
2022-08-19,61.91,62.16,60.89,61.45,2809238,59.1430533423129,59.3818800800867,58.1686402521956,58.703612144809,2940665.2979746,0.0,1.0
2022-08-22,60.49,61.13,60.23,60.85,2562407,57.7865174717575,58.3979139204585,57.5381376644727,58.1304279741518,2682286.56460834,0.0,1.0
2022-08-23,61.06,61.44,60.29,60.61,2167076,58.3310424338818,58.6940590752981,57.5954560815384,57.9011543058889,2268460.41213795,0.0,1.0
2022-08-24,61.3,61.76,60.68,60.91,1417430,58.5603161021447,58.9997572996486,57.9680257924656,58.1877463912175,1483742.99838894,0.0,1.0
2022-08-25,60.49,61.575,60.08,61.5,2125726,57.7865174717575,58.8230255136959,57.3948416218084,58.7513774923638,2225175.89510122,0.0,1.0
2022-08-26,57.71,60.47,57.71,60.28,2049447,55.1307641477124,57.7674113327356,55.1307641477124,57.5859030120275,2145328.26088005,0.0,1.0
2022-08-29,56.8,57.47,56.51,57.18,2002981,54.2614348222157,54.9014904794495,53.984395806398,54.6244514636319,2096688.39706798,0.0,1.0
2022-08-30,56.82,57.45,56.1,57.03,1675784,54.2805409612376,54.8823843404276,53.5927199564489,54.4811554209676,1754183.82340729,0.0,1.0
2022-08-31,55.81,57.05,55.755,57.05,2746004,53.5067423308503,54.6955679981188,53.4540121601247,54.6955679981188,2864208.81862655,0.2,1.0
2022-09-01,55.62,55.67,54.56,55.34,1843130,53.3245835592527,53.3725200780942,52.3083293598136,53.0561390537405,1922469.5957745,0.0,1.0
2022-09-02,55.81,57.35,55.505,56.75,1893623,53.5067423308503,54.9831871111677,53.2143295659174,54.40794888507,1975136.12352861,0.0,1.0
2022-09-06,55.54,55.77,54.9,55.47,1866385,53.2478851291064,53.4683931157772,52.6342976879356,53.1807740027283,1946725.6333029,0.0,1.0
2022-09-07,58.64,58.705,55.49,55.77,2603401,56.2199492972776,56.2822667717715,53.1999486102649,53.4683931157772,2715467.31272831,0.0,1.0
2022-09-08,58.87,58.95,57.38,57.58,1950822,56.4404572839484,56.5171557140947,55.0119490224725,55.2036950978384,2034797.3185657,0.0,1.0
2022-09-09,59.33,59.74,58.92,59.07,1698280,56.8814732572899,57.27455271179,56.4883938027899,56.6322033593143,1771384.36524386,0.0,1.0
2022-09-12,60.69,60.78,59.7,59.7,1359687,58.1853465697779,58.2716323036926,57.2362034967168,57.2362034967168,1418216.250221,0.0,1.0
2022-09-13,58.58,59.38,58.28,59.05,2377681,56.1624254746678,56.9294097761314,55.874806361619,56.6130287517777,2480030.94244611,0.0,1.0
2022-09-14,57.41,58.6,56.75,58.5,2830082,55.0407109337774,56.1816000822044,54.40794888507,56.0857270445215,2951906.05033214,0.0,1.0
2022-09-15,57.66,58.98,56.79,57.28,2573466,55.2803935279848,56.5459176253996,54.4462981001432,54.9160759847896,2684243.72711605,0.0,1.0
2022-09-16,56.66,58.09,55.89,56.64,5185289,54.3216631511553,55.6926475900214,53.5834407609967,54.3024885436188,5408495.57426983,0.0,1.0
2022-09-19,56.99,57.06,56.005,56.32,1610935,54.6380441755091,54.7051553018871,53.6936947543321,53.9956948230333,1680279.50186313,0.0,1.0
2022-09-20,55.27,56.85,54.75,56.38,2485495,52.9890279273625,54.5038219227529,52.4904881314111,54.0532186456431,2592485.91686399,0.0,1.0
2022-09-21,53.9,56.07,53.88,55.82,1655745,51.6755673111061,53.756012228826,51.6563927035695,53.5163296346186,1727018.39851538,0.0,1.0
2022-09-22,49.23,54.12,49.0,54.12,5708963,47.1982964513127,51.8864879940086,46.9777884646419,51.8864879940086,5954711.70829055,0.0,1.0
2022-09-23,49.14,49.16,47.21,48.04,5646485,47.1120107173981,47.1311853249346,45.2616610901173,46.0574073028857,5889544.2727842,0.0,1.0
2022-09-26,48.31,49.9,47.7,48.43,3555650,46.3162645046296,47.8406458037884,45.7314389747637,46.4313121498492,3708706.93777194,0.0,1.0
2022-09-27,47.49,49.38,47.27,48.88,3411482,45.5301055956295,47.3421060078371,45.319184912727,46.8627408194224,3558333.06469537,0.0,1.0
2022-09-28,49.23,49.48,47.53,48.01,1696726,47.1982964513127,47.4379790455201,45.5684548107027,46.0286453915808,1769763.47157286,0.0,1.0
2022-09-29,47.65,48.76,46.96,48.71,2112146,45.6835024559222,46.7476931742029,45.0219784959099,46.6997566553614,2203065.69088275,0.0,1.0
2022-09-30,48.32,48.97,47.59,47.76,3064196,46.3258518083979,46.9490265533371,45.6259786333124,45.7889627973734,3196097.74974844,0.0,1.0
2022-10-03,49.37,50.02,48.34,49.1,1844625,47.3325187040688,47.955693449008,46.3450264159345,47.0736615023249,1924028.9497244,0.0,1.0
2022-10-04,50.56,50.96,50.12,50.43,3110667,48.4734078524958,48.8569000032276,48.0515664866909,48.348772903508,3244569.14600656,0.0,1.0
2022-10-05,50.94,51.42,49.54,49.73,2414264,48.837725395691,49.2979159765692,47.4955028681298,47.6776616397274,2518188.69866636,0.0,1.0
2022-10-06,49.94,51.22,49.85,50.74,1965998,47.8789950188616,49.1061699012033,47.792709284947,48.6459793203251,2050626.58648791,0.0,1.0
2022-10-07,48.52,49.29,48.26,49.13,1747813,46.5175978837638,47.2558202739225,46.2683279857882,47.1024234136298,1823049.56872245,0.0,1.0
2022-10-10,49.33,49.71,48.81,48.91,1953407,47.2941694889956,47.6584870321908,46.7956296930443,46.8915027307273,2037493.59278677,0.0,1.0
2022-10-11,48.47,50.13,48.18,49.17,1682584,46.4696613649223,48.0611537904592,46.1916295556418,47.1407726287029,1755012.71333907,0.0,1.0
2022-10-12,48.94,49.36,48.1,48.53,1854081,46.9202646420322,47.3229314003005,46.1149311254955,46.5271851875321,1933891.99383829,0.0,1.0
2022-10-13,48.94,49.52,47.01,47.52,1621977,46.9202646420322,47.4763282605932,45.0699150147514,45.5588675069344,1691796.81712388,0.0,1.0
2022-10-14,47.46,49.5,47.37,49.29,1356039,45.5013436843246,47.4571536530567,45.41505795041,47.2558202739225,1414411.21797402,0.0,1.0
2022-10-17,49.21,49.42,48.32,48.5,1979599,47.1791218437761,47.3804552229103,46.3258518083979,46.4984232762272,2064813.0567706,0.0,1.0
2022-10-18,50.13,51.26,49.43,50.29,1184898,48.0611537904592,49.1445191162764,47.3900425266786,48.2145506507519,1235903.26189363,0.0,1.0
2022-10-19,48.94,50.055,48.45,49.7,998842,46.9202646420322,47.989249012197,46.4504867573858,47.6488997284225,1041838.27292844,0.0,1.0
2022-10-20,48.51,49.79,48.16,49.11,1422737,46.5080105799955,47.7351854623372,46.1724549481052,47.0832488060932,1483980.30810818,0.0,1.0
2022-10-21,49.2,49.5855,48.05,48.39,1836198,47.1695345400078,47.5391251002756,46.066994606654,46.392962934776,1915239.20006833,0.0,1.0
2022-10-24,49.39,50.04,48.91,49.45,1685742,47.3516933116054,47.9748680565445,46.8915027307273,47.4092171342152,1758306.65298709,0.0,1.0
2022-10-25,48.42,49.25,46.0,47.66,4298428,46.4217248460809,47.2174710588493,44.1015973341537,45.6930897596905,4483458.64894271,0.0,1.0
2022-10-26,48.19,49.47,48.11,48.85,2437495,46.2012168594101,47.4283917417518,46.1245184292637,46.8339789081175,2542419.70308788,0.0,1.0
2022-10-27,47.77,49.15,47.75,48.3,1905300,45.7985501011417,47.1215980211663,45.7793754936052,46.3066772008613,1987315.77307577,0.0,1.0
2022-10-28,49.6,49.86,47.32,48.06,2698800,47.5530266907396,47.8022965887152,45.3671214315685,46.0765819104223,2814972.86956222,0.0,1.0
2022-10-31,49.39,49.77,48.75,49.44,2411678,47.3516933116054,47.7160108548006,46.7381058704346,47.3996298304469,2515491.38139917,0.0,1.0
2022-11-01,49.46,50.1,49.2,49.82,3656657,47.4188044379835,48.0323918791543,47.1695345400078,47.7639473736421,3814061.89724869,0.0,1.0
2022-11-02,47.85,49.87,47.81,49.62,3962702,45.8752485312881,47.8118838924835,45.8368993162149,47.5722012982762,4133280.94714686,0.0,1.0
2022-11-03,51.03,53.67,49.92,52.36,4660908,48.9240111296057,51.4550593244354,47.859820411325,50.1991225307888,4861542.00664202,0.0,1.0
2022-11-04,50.85,51.02,49.1,50.75,3075906,48.7514396617764,48.9144238258374,47.0736615023249,48.6555666240934,3208311.81981756,0.0,1.0
2022-11-07,51.01,51.68,49.845,51.33,1731591,48.9048365220691,49.5471858745448,47.7879156330628,49.2116302426545,1806129.27455836,0.0,1.0
2022-11-08,50.54,51.62,50.15,50.71,1848666,48.4542332449593,49.489662051935,48.0803283979958,48.6172174090203,1928243.89909667,0.0,1.0
2022-11-09,49.55,50.54,49.37,50.33,1502489,47.5050901718981,48.4542332449593,47.3325187040688,48.2528998658251,1567165.32229719,0.0,1.0
2022-11-10,53.5,53.62,51.07,51.44,2220128,51.2920751603744,51.4071228055939,48.9623603446788,49.3170905841057,2315695.89704885,0.0,1.0
2022-11-11,56.81,57.4,53.11,53.81,3279066,54.4654727076798,55.0311236300091,50.9181703134109,51.5892815771915,3420217.06962498,0.0,1.0
2022-11-14,55.54,57.27,55.46,56.67,2309146,53.2478851291064,54.9064886810213,53.17118669896,54.3312504549236,2408545.7765889,0.0,1.0
2022-11-15,55.49,58.03,55.13,57.26,2242960,53.1999486102649,55.6351237674117,52.8548056746063,54.896901377253,2339510.72606835,0.0,1.0
2022-11-16,54.74,55.76,54.65,55.38,1505163,52.4809008276429,53.4588058120089,52.3946150937282,53.0944882688137,1569954.42762297,0.0,1.0
2022-11-17,54.37,54.64,53.36,53.8,1621899,52.126170588216,52.3850277899599,51.1578529076182,51.5796942734232,1691715.45952649,0.0,1.0
2022-11-18,55.09,55.51,54.38,55.3,1211555,52.8164564595332,53.2191232178015,52.1357578919843,53.0177898386673,1263707.74232342,0.0,1.0
2022-11-21,55.19,55.26,54.16,54.55,1217913,52.9123294972161,52.9794406235942,51.9248372090818,52.2987420560453,1270339.42955652,0.0,1.0
2022-11-22,55.4,55.79,54.79,55.21,1310892,53.1136628763503,53.4875677233137,52.5288373464843,52.9315041047527,1367320.81477922,0.0,1.0
2022-11-23,56.12,56.15,55.13,55.44,1590657,53.8039487476675,53.8327106589723,52.8548056746063,53.1520120914235,1659128.61263496,0.0,1.0
2022-11-25,56.17,56.61,55.665,56.34,526913,53.8518852665089,54.2737266323139,53.3677264262101,54.0148694305699,549594.56040449,0.0,1.0
2022-11-28,55.18,56.2,54.8,55.64,2221779,52.9027421934478,53.8806471778138,52.5384246502526,53.3437581667893,2317417.96619352,0.0,1.0
2022-11-29,54.74,55.88,54.49,55.09,1977564,52.4809008276429,53.5738534572284,52.2412182334355,52.8164564595332,2062690.45791572,0.0,1.0
2022-11-30,56.08,56.2,53.25,54.34,4503084,53.9573456079602,54.0728035514865,51.2344624397981,52.2832054268287,4680233.02248479,0.2,1.0
2022-12-01,55.85,56.8276,55.36,56.41,1590997,53.7360512162014,54.6766485961291,53.2645979468023,54.2748549526575,1653586.00862747,0.0,1.0
2022-12-02,55.81,56.21,54.56,55.05,1628982,53.697565235026,54.0824250467803,52.4948783232936,52.9663315926927,1693065.31910871,0.0,1.0
2022-12-05,54.35,55.31,53.955,55.13,2267478,52.2928269221226,53.216490470333,51.9127778580152,53.0433035550436,2356679.42533556,0.0,1.0
2022-12-06,54.8,54.93,53.67,54.1,1621449,52.7257942103462,52.8508736491664,51.6385652421402,52.0522895397761,1685235.97473975,0.0,1.0
2022-12-07,52.49,55.08,52.255,54.76,1567748,50.5032287974649,52.9951960785743,50.2771236580592,52.6873082291708,1629422.40485287,0.0,1.0
2022-12-08,53.89,54.0,52.915,53.42,1394651,51.8502381386051,51.9560745868375,50.9121423474539,51.3980278597937,1449515.85736385,0.0,1.0
2022-12-09,53.56,54.18,53.39,53.73,1518377,51.5327287939078,52.129261502127,51.3691633739122,51.6962942139034,1578109.17495241,0.0,1.0
2022-12-12,53.6,54.32,53.19,53.49,2078290,51.5712147750832,52.263962436241,51.176733468035,51.4653783268507,2160048.86613261,0.0,1.0
2022-12-13,53.82,55.86,53.41,55.7,2061118,51.7828876715481,53.7456727114953,51.3884063644999,53.5917287867935,2142201.32843132,0.0,1.0
2022-12-14,54.46,55.5,53.76,53.76,1612275,52.398663370355,53.3992988809164,51.7251586997849,51.7251586997849,1675701.07426969,0.0,1.0
2022-12-15,51.65,53.74,51.61,53.29,2000146,49.6950231927807,51.7059157091972,49.6565372116053,51.2729484209736,2078830.72112154,0.0,1.0
2022-12-16,51.32,51.7775,51.02,51.06,3484830,49.3775138480834,49.8176972577774,49.0888689892676,49.1273549704431,3621921.43067855,0.0,1.0
2022-12-19,50.61,51.91,50.47,51.38,1720114,48.6943876822194,49.945182070421,48.5596867481054,49.4352428198465,1787782.40540003,0.0,1.0
2022-12-20,50.63,51.31,50.1192,50.55,1832204,48.7136306728071,49.3678923527895,48.2221646931968,48.6366587104563,1904281.96869717,0.0,1.0
2022-12-21,51.74,51.75,50.78,50.81,1476337,49.7816166504255,49.7912381457193,48.857953102215,48.8868175880966,1534415.34284418,0.0,1.0
2022-12-22,51.15,51.37,49.84,51.37,1182970,49.2139484280878,49.4256213245527,47.9535325445923,49.4256213245527,1229507.43503982,0.0,1.0
2022-12-23,51.63,51.67,50.7601,51.07,745660,49.675780202193,49.7142661833684,48.8388063265802,49.1369764657369,774993.88320227,0.0,1.0
2022-12-27,51.79,52.0,50.95,51.43,975327,49.8297241268947,50.0317755280658,49.0215185222106,49.4833502963158,1013695.86557147,0.0,1.0
2022-12-28,50.58,52.08,50.51,51.5,984114,48.6655231963378,50.1087474904167,48.5981727292808,49.5507007633728,1022828.54165936,0.0,1.0
2022-12-29,51.62,51.95,50.8,50.95,812706,49.6661587068991,49.9836680515965,48.8771960928027,49.0215185222106,844677.438566887,0.0,1.0
2022-12-30,51.14,51.47,50.63,51.16,982924,49.2043269327939,49.5218362774913,48.7136306728071,49.2235699233816,1021591.72766772,0.0,1.0
2023-01-03,51.97,52.57,51.26,51.55,1248840,50.0029110421842,50.5802007598157,49.3197848763202,49.5988082398421,1297968.72716563,0.0,1.0
2023-01-04,52.49,53.27,52.075,52.74,1084544,50.5032287974649,51.2537054303858,50.1039367427697,50.7437661798113,1127209.40651734,0.0,1.0
2023-01-05,52.84,53.135,51.69,51.85,1410101,50.8399811327499,51.1238152439188,49.7335091739562,49.8874530986579,1465573.65246547,0.0,1.0
2023-01-06,54.26,54.395,52.55,53.71,1154549,52.2062334644779,52.336123650945,50.560957769228,51.6770512233156,1199968.36742925,0.0,1.0
2023-01-09,55.57,56.52,54.4,54.67,1739980,53.4666493479734,54.38069140089,52.3409343985919,52.6007147715261,1808429.9236841,0.0,1.0
2023-01-10,56.09,56.29,55.03,55.65,1457197,53.966967103254,54.1593970091312,52.947088602105,53.5436213103242,1514522.38502897,0.0,1.0
2023-01-11,56.41,56.71,55.79,56.38,1863068,54.2748549526575,54.5634998114733,53.6783222444383,54.2459904667759,1936360.14267882,0.0,1.0
2023-01-12,57.15,57.28,56.08,56.77,1896712,54.9868456044031,55.1119250432232,53.9573456079602,54.6212287832364,1971327.68043927,0.0,1.0
2023-01-13,57.12,57.135,56.4522,56.67,1804296,54.9579811185215,54.9724133614623,54.3154576627976,54.5250138302978,1875276.08224435,0.0,1.0
2023-01-17,56.96,57.2,56.18,57.03,1924478,54.8040371938198,55.0349530808724,54.0535605608988,54.8713876608768,2000185.98068468,0.0,1.0
2023-01-18,56.81,57.6,56.41,57.3,2532291,54.6597147644119,55.4198128926267,54.2748549526575,55.1311680338109,2631910.03337735,0.0,1.0
2023-01-19,56.63,56.86,56.13,56.34,1689965,54.4865278491224,54.7078222408812,54.0054530844295,54.2075044856005,1756447.35915286,0.0,1.0
2023-01-20,58.23,58.32,56.81,57.08,1529823,56.0259670961398,56.1125605537845,54.6597147644119,54.9194951373461,1590005.45474096,0.0,1.0
2023-01-23,59.02,59.11,57.95,58.2,1202444,56.7860652243547,56.8726586819994,55.7565652279118,55.9971026102582,1249747.53224428,0.0,1.0
2023-01-24,57.05,58.97,56.94,58.67,1251415,54.8906306514645,56.7379577478854,54.784794203232,56.4493128890696,1300645.02634923,0.0,1.0
2023-01-25,56.64,56.64,55.48,56.39,1168620,54.4961493444163,54.4961493444163,53.3800558903286,54.2556119620698,1214592.91337585,0.0,1.0
2023-01-26,57.03,57.3299,56.365,57.16,963842,54.8713876608768,55.1599363047396,54.2315582238352,54.9964670996969,1001759.05154285,0.0,1.0
2023-01-27,57.63,57.885,56.04,56.48,1422203,55.4486773785083,55.6940255085017,53.9188596267847,54.3422054197145,1478151.73895866,0.0,1.0
2023-01-30,57.44,58.435,57.1314,57.21,2105586,55.265868967925,56.2232077496639,54.9689496231565,55.0445745761662,2188418.6768183,0.0,1.0
2023-01-31,58.24,58.26,56.78,57.34,1918110,56.0355885914337,56.0548315820214,54.6308502785303,55.1696540149864,1993567.46682014,0.0,1.0
2023-02-01,58.44,58.58,57.28,57.87,2657061,56.2280184973108,56.3627194314249,55.1119250432232,55.6795932655609,2761588.4213922,0.0,1.0
2023-02-02,60.89,62.14,54.19,58.18,5522812,58.5852848443063,59.7879717560386,52.1388829974209,55.9778596196705,5740076.60069749,0.0,1.0
2023-02-03,58.97,61.085,58.885,60.13,2449331,56.7379577478854,58.7729040025365,56.6561750378876,57.854051201973,2545686.42938832,0.0,1.0
2023-02-06,58.69,58.93,57.61,58.43,2016729,56.4685558796573,56.6994717667099,55.4294343879206,56.218397002017,2096066.08786395,0.0,1.0
2023-02-07,57.6,59.61,56.93,58.92,2117265,55.4198128926267,57.3537334466923,54.7751727079382,56.6898502714161,2200557.12270774,0.0,1.0
2023-02-08,55.88,57.5059,55.84,57.06,1701296,53.764915702083,55.3292746219115,53.7264297209076,54.9002521467583,1768224.11490021,0.0,1.0
2023-02-09,55.03,56.54,54.76,56.04,1752532,52.947088602105,54.3999343914777,52.6873082291708,53.9188596267847,1821475.71294724,0.0,1.0
2023-02-10,54.61,54.91,53.99,54.64,1528499,52.5429857997629,52.8316306585787,51.9464530915437,52.5718502856445,1588629.36925782,0.0,1.0
2023-02-13,55.92,55.95,54.42,54.67,1631462,53.8034016832584,53.83226616914,52.3601773891796,52.6007147715261,1695642.88104088,0.0,1.0
2023-02-14,56.93,56.94,55.455,55.83,1470655,54.7751727079382,54.784794203232,53.356002152094,53.7168082256137,1528509.81586894,0.0,1.0
2023-02-15,58.98,59.08,56.54,56.61,1465731,56.7475792431792,56.8437941961178,54.3999343914777,54.4672848585347,1523392.1082262,0.0,1.0
2023-02-16,57.39,58.31,57.17,58.01,1806647,55.2177614914557,56.1029390584907,55.0060885949908,55.8142941996749,1877719.56938247,0.0,1.0
2023-02-17,57.54,57.73,56.955,57.42,1548006,55.3620839208636,55.5448923314469,54.7992264461728,55.2466259773373,1608903.76466541,0.0,1.0
2023-02-21,57.05,57.31,56.5317,57.02,2786270,54.8906306514645,55.1407895291048,54.3919485503838,54.8617661655829,2895880.43739772,0.0,1.0
2023-02-22,57.55,57.94,56.945,57.31,1990755,55.3717054161574,55.7469437326179,54.789604950879,55.1407895291048,2069070.28398243,0.0,1.0
2023-02-23,57.51,57.75,56.48,57.5,1975993,55.333219434982,55.5641353220346,54.3422054197145,55.3235979396881,2053727.55444908,0.0,1.0
2023-02-24,56.85,57.39,56.16,56.87,1548546,54.6982007455873,55.2177614914557,54.034317570311,54.717443736175,1609465.00798935,0.0,1.0
2023-02-27,56.1,57.57,55.94,57.34,1728092,53.9765885985479,55.3909484067451,53.8226446738461,55.1696540149864,1796074.25584151,0.0,1.0
2023-02-28,56.21,56.65,55.54,55.75,2224641,54.2748549526575,54.6997070462204,53.627921082914,53.8306914002963,2303959.55399743,0.2,1.0
2023-03-01,54.66,56.65,54.63,56.01,2266318,52.7782168957883,54.6997070462204,52.7492497075908,54.0817403646744,2347122.52830742,0.0,1.0
2023-03-02,56.0,56.02,54.11,54.22,2162896,54.0720846352752,54.0913960940736,52.2471517788347,52.3533648022254,2240013.06435637,0.0,1.0
2023-03-03,57.07,57.37,56.29,56.48,1202573,55.105247680985,55.3949195629596,54.3521007878508,54.5355596464347,1245450.18847057,0.0,1.0
2023-03-06,56.08,57.44,56.055,57.23,1659443,54.1493304704685,55.4625096687537,54.1251911469706,55.2597393513715,1718609.67866912,0.0,1.0
2023-03-07,54.83,56.28,54.81,55.84,1052276,52.942364295574,54.3424450584516,52.9230528367756,53.9175929648887,1089794.41790482,0.0,1.0
2023-03-08,55.51,55.655,54.5,54.64,1079313,53.5989538947166,53.7389619710043,52.6237252254018,52.75890543699,1117795.40973291,0.0,1.0
2023-03-09,54.69,55.87,54.47,55.69,1612800,52.8071840839858,53.9465601530862,52.5947580372043,53.7727570239014,1670303.64390796,0.0,1.0
2023-03-10,52.54,54.6,52.39,54.6,1658542,50.7312022631672,52.7202825193934,50.5863663221798,52.7202825193934,1717676.55392758,0.0,1.0
2023-03-13,52.42,53.37,51.745,52.16,2016452,50.6153335103773,51.5326278032971,49.9635717759342,50.3642845459992,2088347.67073754,0.0,1.0
2023-03-14,52.98,53.68,52.325,53.19,1967509,51.15605435673,51.831955414671,50.5236040810853,51.3588246741123,2037659.63053182,0.0,1.0
2023-03-15,52.1,52.6448,51.385,52.12,1775010,50.3063501696043,50.8323943072703,49.6159655175646,50.3256616284026,1838297.16702199,0.0,1.0
2023-03-16,52.12,52.655,51.0313,51.85,2042817,50.3256616284026,50.8422431512575,49.2744423687164,50.0649569346254,2115652.702714,0.0,1.0
2023-03-17,51.48,52.17,50.86,51.96,2766042,49.7076949468566,50.3739402753984,49.1090397241089,50.1711699580161,2864663.95821086,0.0,1.0
2023-03-20,51.74,52.13,50.98,51.82,1382961,49.9587439112347,50.3353173578018,49.2249084768988,50.0359897464279,1432269.83983296,0.0,1.0
2023-03-21,52.67,52.94,51.74,52.51,1660354,50.8567267453562,51.1174314391334,49.9587439112347,50.7022350749697,1719553.15995608,0.0,1.0
2023-03-22,52.67,53.75,52.39,52.67,2022274,50.8567267453562,51.8995455204651,50.5863663221798,50.8567267453562,2094377.2514759,0.0,1.0
2023-03-23,52.53,53.44,51.98,52.62,1461710,50.721546533768,51.6002179090912,50.1904814168144,50.8084480983604,1513826.59929111,0.0,1.0
2023-03-24,52.97,52.98,51.48,52.16,1442769,51.1463986273309,51.15605435673,49.7076949468566,50.3642845459992,1494210.26662788,0.0,1.0
2023-03-27,52.65,53.49,52.19,53.33,1418587,50.8374152865579,51.648496556087,50.3932517341967,51.4940048857005,1469166.06851467,0.0,1.0
2023-03-28,53.3,53.33,52.39,52.47,1009292,51.465037697503,51.4940048857005,50.5863663221798,50.6636121573731,1045277.8431096,0.0,1.0
2023-03-29,53.9,54.33,53.62,53.75,1286171,52.0443814614524,52.4595778256161,51.774021038276,51.8995455204651,1332028.83679858,0.0,1.0
2023-03-30,54.28,54.59,53.81,54.47,1002090,52.4112991786204,52.7106267899942,51.95747989686,52.5947580372043,1037819.05910449,0.0,1.0
2023-03-31,55.11,55.15,54.38,54.62,1101888,53.2127247187503,53.2513476363469,52.5078564726119,52.7395939781917,1141175.31099855,0.0,1.0
2023-04-03,55.08,55.5,54.77,54.92,1384464,53.1837575305529,53.5892981653174,52.884429919179,53.0292658601664,1433826.42860825,0.0,1.0
2023-04-04,54.25,55.04,53.805,55.04,1914711,52.3823319904229,53.1451346129562,51.9526520321604,53.1451346129562,1982979.1420701,0.0,1.0
2023-04-05,53.18,54.58,52.935,54.17,1691223,51.3491689447132,52.700971060595,51.1126035744338,52.3050861552296,1751522.77998571,0.0,1.0
2023-04-06,52.63,53.07,51.99,52.89,1931143,50.8181038277596,51.2429559213224,50.2001371462136,51.0691527921376,1999997.01748968,0.0,1.0
2023-04-10,52.04,52.372,51.45,52.19,1711600,50.2484157932093,50.5689860092613,49.6787277586591,50.3932517341967,1772626.31256998,0.0,1.0
2023-04-11,52.39,53.03,51.92,52.34,1686863,50.5863663221798,51.2043330037258,50.1325470404195,50.538087675184,1747007.32618646,0.0,1.0
2023-04-12,50.75,52.75,50.56,52.7,1915146,49.0028267007182,50.9339725805494,48.8193678421342,50.8856939335537,1983429.65179548,0.0,1.0
2023-04-13,51.77,51.99,50.82,50.86,1498257,49.9877110994321,50.2001371462136,49.0704168065123,49.1090397241089,1551676.66580519,0.0,1.0
2023-04-14,50.03,51.46,49.94,51.46,1608847,48.3076141839789,49.6883834880583,48.2207126193865,49.6883834880583,1666209.70150694,0.0,1.0
2023-04-17,51.21,51.24,49.7,50.25,1879040,49.4469902530794,49.4759574412768,47.9889751138068,48.5200402307604,1946036.30893404,0.0,1.0
2023-04-18,51.93,52.05,50.752,51.15,2128246,50.1422027698186,50.2580715226085,49.004757846598,49.3890558766844,2204127.63450679,0.0,1.0
2023-04-19,52.22,52.48,51.72,51.89,1372262,50.4222189223942,50.6732678867722,49.9394324524363,50.103579852222,1421189.37189759,0.0,1.0
2023-04-20,51.61,51.94,51.3,51.64,1241831,49.8332194290456,50.1518584992178,49.5338918176718,49.8621866172431,1286107.9144456,0.0,1.0
2023-04-21,52.09,52.14,51.265,51.85,929512,50.2966944402051,50.3449730872009,49.5000967647747,50.0649569346254,962653.323819556,0.0,1.0
2023-04-24,52.28,52.62,51.85,52.49,1002681,50.4801532987891,50.8084480983604,50.0649569346254,50.6829236161714,1038431.13093829,0.0,1.0
2023-04-25,51.74,53.45,51.74,52.23,1583946,49.9587439112347,51.6098736384904,49.9587439112347,50.4318746517933,1640420.86777867,0.0,1.0
2023-04-26,51.24,51.74,51.09,51.44,983940,49.4759574412768,49.9587439112347,49.3311215002895,49.66907202926,1019021.92918329,0.0,1.0
2023-04-27,52.71,52.78,51.41,51.68,1192886,50.8953496629528,50.9629397687469,49.6401048410625,49.9008095348397,1235417.8029308,0.0,1.0
2023-04-28,53.18,53.57,52.76,52.85,1155877,51.3491689447132,51.7257423912803,50.9436283099486,51.030529874541,1197089.26401873,0.0,1.0
2023-05-01,53.63,53.92,53.18,53.18,1419532,51.7836767676752,52.0636929202507,51.3491689447132,51.3491689447132,1470144.76205603,0.0,1.0
2023-05-02,52.36,53.4,51.91,53.34,1318031,50.5573991339823,51.5615949914946,50.1228913110203,51.5036606150997,1365024.79047846,0.0,1.0
2023-05-03,52.26,53.41,52.14,52.73,1566831,50.4608418399908,51.5712507208938,50.3449730872009,50.9146611217511,1622695.64030751,0.0,1.0
2023-05-04,59.26,61.13,56.4,56.96,5444458,57.2198524194002,59.0254738170424,54.4583138112415,54.9990346575942,5638577.65160209,0.0,1.0
2023-05-05,58.6,59.5,56.94,59.47,2760566,56.5825742790559,57.4515899249799,54.9797231987959,57.4226227367825,2858992.71394372,0.0,1.0
2023-05-08,57.7,58.47,56.93,58.43,1793483,55.7135586331318,56.4570497968668,54.9700674693968,56.4184268792702,1857428.81335999,0.0,1.0
2023-05-09,57.03,57.49,56.8,57.49,1504385,55.0666247633883,55.5107883157495,54.8445429872077,55.5107883157495,1558023.15683314,0.0,1.0
2023-05-10,56.63,57.19,55.94,57.03,1556615,54.6803955874221,55.2211164337748,54.0141502588803,55.0666247633883,1612115.3935155,0.0,1.0
2023-05-11,57.09,57.2,56.2,56.79,2309834,55.1245591397833,55.230772163174,54.2651992232584,54.8348872578086,2392190.07131852,0.0,1.0
2023-05-12,56.2,57.67,55.29,57.26,1643068,54.2651992232584,55.6845914449343,53.3865278479351,55.2887065395689,1701650.83555839,0.0,1.0
2023-05-15,56.57,56.91,55.83,56.44,1098178,54.6224612110271,54.9507560105985,53.9079372354896,54.4969367288381,1137333.03265102,0.0,1.0
2023-05-16,55.75,56.28,55.57,56.11,1696886,53.8306914002963,54.3424450584516,53.6568882711115,54.178297658666,1757387.69165204,0.0,1.0
2023-05-17,55.39,56.04,54.9957,55.8,1257278,53.4830851419267,54.1107075528719,53.102359731718,53.8789700472921,1302105.67014218,0.0,1.0
2023-05-18,55.06,55.29,54.28,55.17,999025,53.1644460717545,53.3865278479351,52.4112991786204,53.2706590951453,1034644.77793598,0.0,1.0
2023-05-19,54.6,55.67,54.16,55.42,1368282,52.7202825193934,53.7534455651031,52.2954304258305,53.5120523301242,1417067.46682395,0.0,1.0
2023-05-22,54.24,54.67,53.77,54.2,1151005,52.3726762610237,52.7878726251875,51.9188569792634,52.3340533434271,1192043.55509442,0.0,1.0
2023-05-23,54.76,55.25,53.96,54.07,1675398,52.8747741897799,53.3479049303385,52.1023158378474,52.2085288612381,1735133.54687259,0.0,1.0
2023-05-24,53.69,54.745,53.6096,54.38,1103649,51.8416111440701,52.8602905956811,51.7639790797009,52.5078564726119,1142999.09864545,0.0,1.0
2023-05-25,53.29,53.57,52.55,53.48,1601356,51.4553819681039,51.7257423912803,50.7408579925663,51.6388408266878,1658451.61333946,0.0,1.0
2023-05-26,53.81,53.87,53.14,53.35,1016920,51.95747989686,52.0154142732549,51.3105460271165,51.5133163444988,1053177.81594921,0.0,1.0
2023-05-30,52.01,54.055,51.71,53.93,2189191,50.2194486050119,52.1940452671393,49.9297767230372,52.0733486496499,2267245.60051495,0.0,1.0
2023-05-31,51.16,51.98,50.99,51.7,4103237,49.5918261940667,50.3866912737996,49.4270370921709,50.1152739295006,4232987.9948062,0.2,1.0
2023-06-01,51.63,51.88,50.82,51.2,1890060,50.0474195934258,50.2897565079785,49.262247990275,49.6306001003952,1949826.75615944,0.0,1.0
2023-06-02,54.44,54.49,52.32,52.51,2474150,52.7712865129983,52.8197538959088,50.7162694775913,50.9004455326514,2552386.62727738,0.0,1.0
2023-06-05,54.13,54.895,53.73,54.7,1743511,52.4707887389529,53.2123396974842,52.0830496756686,53.0233169041331,1798643.63959785,0.0,1.0
2023-06-06,54.63,55.399,53.68,53.81,1395986,52.9554625680584,53.7008909172225,52.0345822927581,52.1605974883255,1440129.33664751,0.0,1.0
2023-06-07,52.88,55.24,52.64,54.66,2576830,51.2591041661894,53.546764639567,51.0264607282188,52.9845429978047,2658313.53505938,0.0,1.0
2023-06-08,53.22,53.45,51.39,52.67,1703084,51.5886823699811,51.8116323313696,49.8147761554552,51.0555411579651,1756938.27242894,0.0,1.0
2023-06-09,52.58,53.54,52.155,53.08,1571757,50.9682998687261,51.8988736206085,50.5563271139865,51.4529736978315,1621458.50014333,0.0,1.0
2023-06-12,53.3,53.32,52.32,52.62,1883879,51.6662301826379,51.6856171358021,50.7162694775913,51.0070737750546,1943450.30293583,0.0,1.0
2023-06-13,54.32,55.06,53.295,53.3,2219072,52.654964794013,53.372282061089,51.6613834443469,51.6662301826379,2289242.64808749,0.0,1.0
2023-06-14,54.46,55.3,53.96,54.59,1937312,52.7906734661625,53.6049254990596,52.3059996370571,52.9166886617299,1998572.94087424,0.0,1.0
2023-06-15,54.49,55.025,53.66,54.22,1830275,52.8197538959088,53.3383548930516,52.0151953395938,52.5580300281919,1888151.25770067,0.0,1.0
2023-06-16,58.43,58.74,53.235,53.7,11573436,56.6389836692596,56.9394814433049,51.6032225848542,52.0539692459223,11939406.7772975,0.0,1.0
2023-06-20,56.0,57.54,55.41,56.53,3559030,54.2834688598072,55.7762642534519,53.7115537414628,54.797223118659,3671572.28869673,0.0,1.0
2023-06-21,55.49,56.4036,55.24,56.06,2285604,53.7891015541197,54.6746975746611,53.546764639567,54.3416297192999,2357878.49760592,0.0,1.0
2023-06-22,56.35,56.52,55.23,55.83,1393097,54.622740540181,54.7875296420768,53.5370711629849,54.1186797579114,1437148.98179182,0.0,1.0
2023-06-23,55.81,56.31,55.08,55.7,4563828,54.0992928047472,54.5839666338526,53.3916690142532,53.992664562344,4708143.62766771,0.0,1.0
2023-06-26,56.03,56.78,55.55,55.95,1240001,54.3125492895535,55.0395600332117,53.8472624136123,54.2350014768967,1279211.83849426,0.0,1.0
2023-06-27,57.51,57.61,56.04,56.31,1410326,55.7471838237056,55.8441185895267,54.3222427661356,54.5839666338526,1454922.79065602,0.0,1.0
2023-06-28,56.65,57.35,56.06,57.35,1379300,54.9135448376443,55.5920881983918,54.3416297192999,55.5920881983918,1422915.69832213,0.0,1.0
2023-06-29,57.71,57.79,56.27,56.5,1169569,55.9410533553477,56.0186011680046,54.5451927275241,54.7681426889126,1206552.6646639,0.0,1.0
2023-06-30,58.21,58.32,57.395,58.1,1372558,56.4257271844532,56.5323554268564,55.6357088430113,56.31909894205,1415960.50537057,0.0,1.0
2023-07-03,58.52,58.61,57.51,57.88,776317,56.7262249584985,56.8134662477375,55.7471838237056,56.1058424572436,800865.399966896,0.0,1.0
2023-07-05,56.66,57.7,56.51,57.46,1729581,54.9232383142264,55.9313598787656,54.7778361654947,55.698716440795,1784273.1504529,0.0,1.0
2023-07-06,56.26,56.52,55.77,56.29,1556364,54.535499250942,54.7875296420768,54.0605188984187,54.5645796806883,1605578.74857059,0.0,1.0
2023-07-07,57.46,57.89,56.13,56.13,1892437,55.698716440795,56.1155359338257,54.4094840553746,54.4094840553746,1952278.92074649,0.0,1.0
2023-07-10,56.03,57.15,55.86,55.86,1594895,54.3125492895535,55.3982186667497,54.1477601876577,54.1477601876577,1645328.16115092,0.0,1.0
2023-07-11,56.19,56.65,55.36,56.36,1489280,54.4676449148673,54.9135448376443,53.6630863585523,54.6324340167631,1536373.44391878,0.0,1.0
2023-07-12,56.73,57.3419,56.21,56.82,1432444,54.9910926503011,55.5842364823603,54.4870318680315,55.0783339395401,1477740.1976128,0.0,1.0
2023-07-13,56.36,57.0,56.23,56.46,1242542,54.6324340167631,55.2528165180181,54.5064188211957,54.7293687825842,1281833.18902673,0.0,1.0
2023-07-14,56.28,56.44,55.29,56.23,1535645,54.5548862041062,54.70998182942,53.5952320224775,54.5064188211957,1584204.58025802,0.0,1.0
2023-07-17,55.97,56.28,55.53,56.1,1109992,54.2543884300609,54.5548862041062,53.8278754604481,54.3804036256283,1145091.74350176,0.0,1.0
2023-07-18,56.18,56.58,55.52,55.93,1405665,54.4579514382852,54.8456905015695,53.818181983866,54.2156145237324,1450114.40229245,0.0,1.0
2023-07-19,57.0,57.03,55.95,56.0,1383117,55.2528165180181,55.2818969477644,54.2350014768967,54.2834688598072,1426853.39803973,0.0,1.0
2023-07-20,57.43,57.5784,56.87,57.26,911750,55.6696360110487,55.8134872035272,55.1268013224506,55.5048469091529,940581.010617849,0.0,1.0
2023-07-21,57.59,57.73,56.85,57.39,908696,55.8247316363625,55.960440308512,55.1074143692864,55.6308621047203,937430.438195115,0.0,1.0
2023-07-24,57.95,58.13,57.35,57.53,947734,56.1736967933183,56.3481793717963,55.5920881983918,55.7665707768698,977702.882935999,0.0,1.0
2023-07-25,59.21,59.47,57.73,57.94,1491310,57.395074842664,57.6471052337988,55.960440308512,56.1640033167362,1538467.63580423,0.0,1.0
2023-07-26,59.46,59.99,58.5311,58.86,1232980,57.6374117572167,58.1511660160685,56.7369847175047,57.0558031622902,1271968.82311116,0.0,1.0
2023-07-27,58.03,59.88,57.96,59.69,1500955,56.2512446059752,58.0445377736653,56.1833902699005,57.8603617186052,1548417.62631414,0.0,1.0
2023-07-28,58.75,59.29,58.28,59.06,981465,56.949174919887,57.4726226553209,56.4935815205279,57.2496726939324,1012500.51174779,0.0,1.0
2023-07-31,58.69,59.35,58.41,58.98,1261496,56.8910140603944,57.5307835148135,56.6195967160953,57.1721248812755,1301386.54518275,0.0,1.0
2023-08-01,58.08,58.48,57.9,58.22,1414763,56.2997119888858,56.6874510521701,56.1252294104078,56.4354206610353,1459500.09577707,0.0,1.0
2023-08-02,57.08,57.89,56.975,57.58,1652522,55.3303643306749,56.1155359338257,55.2285828265628,55.8150381597803,1704777.42015709,0.0,1.0
2023-08-03,59.07,60.9,57.825,57.825,3953895,57.2593661705145,59.0332723850403,56.052528336042,56.052528336042,4078923.55906428,0.0,1.0
2023-08-04,57.82,59.67,57.66,58.82,2112736,56.0476815977509,57.840974765441,55.8925859724372,57.0170292559618,2179544.13166845,0.0,1.0
2023-08-07,57.09,58.03,56.69,57.94,1396807,55.340057807257,56.2512446059752,54.9523187439727,56.1640033167362,1440976.29799626,0.0,1.0
2023-08-08,56.27,56.53,55.56,56.44,1165005,54.5451927275241,54.797223118659,53.8569558901944,54.70998182942,1201844.34359731,0.0,1.0
2023-08-09,55.24,56.27,55.05,56.27,1397132,53.546764639567,54.5451927275241,53.3625885845069,54.5451927275241,1441311.57502225,0.0,1.0
2023-08-10,56.85,56.9,55.55,55.69,1666093,55.1074143692864,55.155881752197,53.8472624136123,53.9829710857618,1718777.55714102,0.0,1.0
2023-08-11,57.41,57.57,56.44,57.0,1493187,55.6502490578845,55.8053446831982,54.70998182942,55.2528165180181,1540403.98958205,0.0,1.0
2023-08-14,56.66,57.12,56.4,57.12,1200829,54.9232383142264,55.3691382370033,54.6712079230915,55.3691382370033,1238801.15645651,0.0,1.0
2023-08-15,55.51,56.35,55.45,56.25,1111644,53.8084885072839,54.622740540181,53.7503276477912,54.5258057743599,1146795.98241543,0.0,1.0
2023-08-16,54.51,57.68,53.94,55.5,4073557,52.839140849073,55.9119729256014,52.2866126838929,53.7987950307018,4202369.46517073,0.0,1.0
2023-08-17,55.4,56.56,54.9,55.06,2378282,53.7018602648807,54.8263035484053,53.2171864357753,53.372282061089,2453487.12596023,0.0,1.0
2023-08-18,54.57,55.49,54.49,54.9,1796633,52.8973017085657,53.7891015541197,52.8197538959088,53.2171864357753,1853445.44321292,0.0,1.0
2023-08-21,53.04,54.91,52.76,54.58,1552772,51.4141997915031,53.2268799123574,51.1427824472041,52.9069951851478,1601873.16371714,0.0,1.0
2023-08-22,52.51,53.125,52.05,52.97,1634052,50.9004455326514,51.496594342451,50.4545456098744,51.3463454554283,1685723.3688644,0.0,1.0
2023-08-23,52.38,52.65,52.27,52.47,1358003,50.774430337084,51.0361542048009,50.6678020946808,50.8616716263229,1400945.25271409,0.0,1.0
2023-08-24,52.76,53.02,51.94,52.12,1105020,51.1427824472041,51.3948128383389,50.3479173674712,50.5223999459491,1139962.52081485,0.0,1.0
2023-08-25,52.62,53.135,52.23,52.86,1106802,51.0070737750546,51.5062878190331,50.6290281883523,51.2397172130252,1141800.87053891,0.0,1.0
2023-08-28,52.48,53.19,52.13,52.48,1051254,50.871365102905,51.5596019402347,50.5320934225312,50.871365102905,1084496.3528775,0.0,1.0
2023-08-29,53.85,53.88,52.2,52.61,1170624,52.1993713946539,52.2284518244002,50.599947758606,50.9973802984725,1207641.02547136,0.0,1.0
2023-08-30,54.41,54.44,53.64,53.94,1237061,52.742206083252,52.7712865129983,51.9958083864296,52.2866126838929,1276178.87093603,0.0,1.0
2023-08-31,54.45,54.69,54.11,54.41,1387557,52.9748495212226,53.2083474805448,52.6440607455161,52.9359331946689,1426195.24798711,0.2,1.0
2023-09-01,54.93,55.58,54.34,54.68,1097974,53.441845439867,54.0742357463646,52.8678296231999,53.1986183989063,1128548.44969497,0.0,1.0
2023-09-05,53.69,54.5249,53.46,54.51,1281589,52.2354393167023,53.0477203426944,52.0116704390185,53.0332240110531,1317276.43741667,0.0,1.0
2023-09-06,52.93,53.95,52.8,53.53,1595762,51.496029112182,52.4883954393013,51.3695510508825,52.0797740104875,1640197.97479917,0.0,1.0
2023-09-07,51.29,52.5,51.19,52.15,1820622,49.9004597234804,51.0776786017298,49.8031689070961,50.7371607443849,1871319.48077145,0.0,1.0
2023-09-08,52.09,52.185,50.813,51.26,2309983,50.6787862545543,50.7712125301194,49.4363825293275,49.8712724785651,2374307.34559446,0.0,1.0
2023-09-11,52.01,52.78,52.0,52.5,1330151,50.6009536014469,51.3500928876056,50.5912245198085,51.0776786017298,1367190.70661984,0.0,1.0
2023-09-12,51.88,52.17,51.605,52.0,1196924,50.4744755401474,50.7566189076617,50.2069257950907,50.5912245198085,1230253.83533918,0.0,1.0
2023-09-13,50.88,51.61,50.74,51.26,1660527,49.5015673763049,50.21179033591,49.365360233367,49.8712724785651,1706766.4366612,0.0,1.0
2023-09-14,52.58,52.94,51.2,51.49,1990346,51.1555112548371,51.5057581938204,49.8128979887345,50.0950413562489,2045769.65634576,0.0,1.0
2023-09-15,51.68,52.59,51.53,52.42,2445082,50.2798939073789,51.1652403364756,50.1339576828026,50.9998459486224,2513168.34504012,0.0,1.0
2023-09-18,51.46,52.0,51.0,51.47,1342117,50.0658541113336,50.5912245198085,49.618316355966,50.075583192972,1379489.91475141,0.0,1.0
2023-09-19,50.55,51.4,50.47,51.33,2019408,49.1805076822369,50.007479621503,49.1026750291295,49.9393760500341,2075640.92383027,0.0,1.0
2023-09-20,51.96,52.47,50.55,50.82,2486003,50.5523081932548,51.0484913568145,49.1805076822369,49.4431928864744,2555228.8411083,0.0,1.0
2023-09-21,50.4,51.72,50.31,51.51,1637917,49.0345714576606,50.3188102339326,48.9470097229147,50.1144995195257,1683526.83312996,0.0,1.0
2023-09-22,49.54,50.88,49.475,50.5,2156334,48.197870436756,49.5015673763049,48.1346314061063,49.1318622740448,2216379.79836003,0.0,1.0
2023-09-25,49.29,49.85,48.95,49.46,1324071,47.9546433957954,48.4994719675472,47.623854620089,48.1200377836486,1360941.40146858,0.0,1.0
2023-09-26,48.15,49.33,47.98,49.08,1341406,46.845528089015,47.9935597223491,46.6801337011618,47.7503326813885,1378759.11607336,0.0,1.0
2023-09-27,48.23,48.6,47.715,48.21,1394416,46.9233607421224,47.2833367627441,46.4223130377435,46.9039025788455,1433245.24536087,0.0,1.0
2023-09-28,48.17,48.555,47.63,48.03,2821849,46.8649862522918,47.2395558953712,46.3396158438169,46.7287791093539,2900426.8900933,0.0,1.0
2023-09-29,49.78,50.35,49.5,49.82,3288274,48.4313683960782,48.9859260494684,48.1589541102023,48.4702847226319,3379840.07351019,0.0,1.0
2023-10-02,49.26,50.36,49.005,49.74,1812455,47.9254561508801,48.9956551311069,47.6773645691003,48.3924520695245,1862925.06051318,0.0,1.0
2023-10-03,48.73,49.92,48.6375,48.64,1727818,47.4098148240436,48.5675755390162,47.3198208188882,47.3222530892978,1775931.23813047,0.0,1.0
2023-10-04,49.27,49.655,48.65,49.24,1776400,47.9351852325186,48.3097548755979,47.3319821709362,47.9059979876033,1825866.06425848,0.0,1.0
2023-10-05,47.72,49.3,47.25,49.05,1984307,46.4271775785627,47.9643724774338,45.9699107415568,47.7211454364732,2039562.49289043,0.0,1.0
2023-10-06,46.13,47.7576,46.0875,47.57,2956725,44.8802535980532,46.4637589255232,44.8389050010899,46.2812413539864,3039058.67982699,0.0,1.0
2023-10-09,45.94,46.11,45.13,45.94,2713480,44.6954010469231,44.8607954347764,43.9073454342107,44.6954010469231,2789040.22069585,0.0,1.0
2023-10-10,46.25,46.505,45.72,45.99,2114276,44.9970025777143,45.2450941594941,44.4813612508778,44.7440464551153,2173150.64111471,0.0,1.0
2023-10-11,45.99,47.87,45.585,47.2,2201088,44.7440464551153,46.5731138031391,44.3500186487591,45.9212653333647,2262380.02907373,0.0,1.0
2023-10-12,43.85,46.01,43.635,45.8,3236375,42.6620229844924,44.7635046183921,42.4528477292662,44.5591939039852,3326495.88139751,0.0,1.0
2023-10-13,44.08,44.67,43.58,44.28,2352644,42.8857918621761,43.4598076788432,42.3993377802549,43.0803734949446,2418156.2941237,0.0,1.0
2023-10-16,44.99,45.41,43.38,44.31,2151711,43.7711382912728,44.1797597200866,42.2047561474864,43.1095607398599,2211628.06518334,0.0,1.0
2023-10-17,45.57,45.9,44.42,44.56,1844937,44.3354250263014,44.6564847203694,43.2165806378826,43.3527877808205,1896311.56214527,0.0,1.0
2023-10-18,45.16,45.57,44.66,45.09,2317111,43.936532679126,44.3354250263014,43.4500785972048,43.868429107657,2381633.83360732,0.0,1.0
2023-10-19,45.16,46.17,45.05,45.22,2344318,43.936532679126,44.9191699246069,43.8295127811033,43.9949071689566,2409598.44631295,0.0,1.0
2023-10-20,44.14,45.3206,44.12,45.22,1633131,42.9441663520067,44.0927817302391,42.9247081887298,43.9949071689566,1678607.56101583,0.0,1.0
2023-10-23,42.82,44.15,42.81,44.07,1943987,41.6599275757346,42.9538954336451,41.6501984940962,42.8760627805377,1998119.73241368,0.0,1.0
2023-10-24,45.97,46.06,43.295,43.42,3637153,44.7245882918384,44.8121500265842,42.1220589535598,42.2436724740401,3738434.04256695,0.0,1.0
2023-10-25,45.46,46.38,45.41,45.57,3112513,44.2284051282788,45.1234806390138,44.1797597200866,44.3354250263014,3199184.79017302,0.0,1.0
2023-10-26,47.0,47.47,45.495,45.54,3368165,45.7266837005962,46.1839505376021,44.2624569140132,44.3062377813862,3461955.73762844,0.0,1.0
2023-10-27,47.06,47.24,46.315,47.02,3928395,45.7850581904267,45.9601816599184,45.0602416083641,45.746141863873,4037786.03777455,0.0,1.0
2023-10-30,47.91,48.27,47.1,47.5,3094155,46.6120301296928,46.9622770686761,45.8239745169804,46.2131377825174,3180315.5888627,0.0,1.0
2023-10-31,48.15,48.56,47.66,47.88,2687302,46.845528089015,47.2444204361904,46.3688030887322,46.5828428847775,2762133.26177322,0.0,1.0
2023-11-01,47.55,48.63,46.95,48.46,4647486,46.2617831907095,47.3125240076594,45.678038292404,47.1471296198062,4776901.01976829,0.0,1.0
2023-11-02,48.84,50.64,47.56,48.13,3733213,47.5168347220663,49.2680694169828,46.2715122723479,46.8260699257382,3837168.95257183,0.0,1.0
2023-11-03,51.22,51.57,48.58,49.3,3138370,49.8323561520114,50.1728740093563,47.2638785994673,47.9643724774338,3225761.81045198,0.0,1.0
2023-11-06,50.49,51.25,50.245,51.2,1707041,49.1221331924064,49.8615433969267,48.883770692265,49.8128979887345,1754575.67676079,0.0,1.0
2023-11-07,50.1,50.81,49.86,50.25,1866672,48.7426990085078,49.433463804836,48.5092010491856,48.8886352330842,1918651.80021477,0.0,1.0
2023-11-08,49.99,50.27,49.67,50.24,1485329,48.6356791104851,48.908093396361,48.3243484980556,48.8789061514458,1526689.83075827,0.0,1.0
2023-11-09,48.64,50.5,48.47,50.36,2008129,47.3222530892978,49.1318622740448,47.1568587014446,48.9956551311069,2064047.84606695,0.0,1.0
2023-11-10,48.81,48.92,48.05,48.64,1519368,47.487647477151,47.5946673751737,46.7482372726308,47.3222530892978,1561676.68898913,0.0,1.0
2023-11-13,48.6,49.17,48.35,48.69,1296484,47.2833367627441,47.8378944161343,47.0401097217835,47.3708984974899,1332586.207191,0.0,1.0
2023-11-14,50.94,51.0,48.96,49.56,1500114,49.5599418661355,49.618316355966,47.6335837017274,48.2173286000329,1541886.53744599,0.0,1.0
2023-11-15,51.97,52.11,51.15,51.15,1796922,50.5620372748932,50.6982444178312,49.7642525805424,49.7642525805424,1846959.52483646,0.0,1.0
2023-11-16,51.87,52.32,51.615,51.71,2100742,50.464746458509,50.9025551322381,50.2166548767292,50.3090811522942,2159239.77007571,0.0,1.0
2023-11-17,52.36,52.5,51.79,52.21,2168149,50.9414714587918,51.0776786017298,50.3869138054016,50.7955352342154,2228523.80170905,0.0,1.0
2023-11-20,52.96,53.44,51.65,52.26,1938217,51.5252163570973,51.9922122757417,50.2507066624636,50.8441806424076,1992189.05959743,0.0,1.0
2023-11-21,53.75,54.16,52.92,52.92,2948760,52.2938138065328,52.6927061537083,51.4863000305436,51.4863000305436,3030871.8845096,0.0,1.0
2023-11-22,53.59,53.97,53.23,53.75,1191134,52.138148500318,52.5078536025782,51.7879015613347,52.2938138065328,1224302.6055981,0.0,1.0
2023-11-24,54.28,54.65,53.69,53.75,573858,52.8094551333694,53.1694311539911,52.2354393167023,52.2938138065328,589837.788731841,0.0,1.0
2023-11-27,54.15,54.3597,53.57,53.87,1589491,52.6829770720698,52.8869959140276,52.1186903370412,52.4105627861939,1633752.3510157,0.0,1.0
2023-11-28,53.71,54.41,53.69,54.41,1456058,52.2548974799791,52.9359331946689,52.2354393167023,52.9359331946689,1496603.74340919,0.0,1.0
2023-11-29,54.82,54.98,53.79,53.9,2148309,53.3348255418443,53.4904908480591,52.3327301330865,52.4397500311092,2208131.33226811,0.0,1.0
2023-11-30,55.29,55.54,54.48,54.81,2378471,53.9866740116187,54.2307808754803,53.1957677727073,53.5179888330046,2435891.15272591,0.2,1.0
2023-12-01,56.34,56.49,55.01,55.14,1784757,55.0119228398372,55.1583869581542,53.7132743240938,53.8402098933018,1827843.93253718,0.0,1.0
2023-12-04,56.67,57.21,55.94,56.14,2430481,55.3341439001345,55.8614147260754,54.6213518576588,54.816637348748,2489156.75859341,0.0,1.0
2023-12-05,56.26,56.66,55.58,56.5,2291058,54.9338086434015,55.32437962558,54.2698379736981,55.1681512327086,2346367.86094172,0.0,1.0
2023-12-06,57.36,57.645,56.49,56.49,2334431,56.0078788443923,56.2861606691945,55.1583869581542,55.1583869581542,2390787.95560219,0.0,1.0
2023-12-07,57.21,57.61,56.3503,57.46,2495403,55.8614147260754,56.2519857082539,55.0219800426283,56.1055215899369,2555646.08111081,0.0,1.0
2023-12-08,57.51,57.69,57.0,57.04,2048798,56.1543429627092,56.3300999046896,55.6563649604317,55.6954220586495,2098259.31109631,0.0,1.0
2023-12-11,57.58,57.77,57.0,57.35,1257611,56.2226928845905,56.4082141011253,55.6563649604317,55.9981145698379,1287971.77197905,0.0,1.0
2023-12-12,57.22,57.53,56.38,57.53,1738994,55.8711790006299,56.1738715118182,55.0509799380551,56.1738715118182,1780976.1393952,0.0,1.0
2023-12-13,58.95,59.29,56.82,56.96,1741066,57.5603984985517,57.8923838334034,55.4806080184514,55.6173078622139,1783098.16084026,0.0,1.0
2023-12-14,59.14,60.76,59.015,59.75,2870248,57.7459197150865,59.3277321929093,57.6238662831557,58.3415404629087,2939540.44818257,0.0,1.0
2023-12-15,58.43,59.67,58.22,58.98,4433411,57.0526562217197,58.263426266473,56.847606456076,57.5896913222151,4540440.74167721,0.0,1.0
2023-12-18,57.46,58.87,57.26,58.51,3236643,56.1055215899369,57.482284302116,55.9102360988477,57.1307704181554,3314780.818531,0.0,1.0
2023-12-19,57.39,58.12,57.1,57.84,2361452,56.0371716680557,56.7499637105314,55.7540077059763,56.4765640230065,2418461.28642599,0.0,1.0
2023-12-20,55.7,57.21,55.61,57.21,2998439,54.3870092683517,55.8614147260754,54.2991307973615,55.8614147260754,3070826.18711278,0.0,1.0
2023-12-21,56.73,56.8,55.76,56.1,1337430,55.3927295474612,55.4610794693425,54.4455949156784,54.7775802505301,1369717.73227011,0.0,1.0
2023-12-22,57.2,57.619,56.81,56.81,1014706,55.8516504515209,56.2607735553529,55.4708437438969,55.4708437438969,1039202.65078611,0.0,1.0
2023-12-26,57.61,57.92,56.945,56.99,686214,56.2519857082539,56.5546782194422,55.6026614503822,55.6466006858772,702780.320414526,0.0,1.0
2023-12-27,57.91,57.97,57.405,57.61,772029,56.5449139448877,56.6034995922145,56.0518180798874,56.2519857082539,790667.033883463,0.0,1.0
2023-12-28,57.95,58.54,57.72,57.91,1066350,56.5839710431056,57.1600632418188,56.3593927283529,56.5449139448877,1092093.4208192,0.0,1.0
2023-12-29,57.52,58.28,57.47,57.89,936023,56.1641072372637,56.9061921034028,56.1152858644914,56.5253853957788,958620.115379993,0.0,1.0
2024-01-02,56.98,57.4,56.0,56.3,2129493,55.6368364113228,56.0469359426102,54.6799375049855,54.9728657416194,2180902.41945004,0.0,1.0
2024-01-03,55.85,56.27,55.16,56.02,2755586,54.5334733866686,54.943572917956,53.8597384424107,54.6994660540945,2822110.3212843,0.0,1.0
2024-01-04,56.65,56.87,55.66,55.81,1790264,55.3146153510255,55.5294293912237,54.3479521701338,54.4944162884508,1833483.88046089,0.0,1.0
2024-01-05,57.39,57.44,56.29,56.61,1587056,56.0371716680557,56.085993040828,54.9631014670649,55.2755582528077,1625370.10931837,0.0,1.0
2024-01-08,57.17,57.87,56.41,57.49,1937153,55.8223576278575,56.5058568466699,55.0802727617185,56.1348144136003,1983919.01947783,0.0,1.0
2024-01-09,57.07,57.28,56.53,56.78,1320964,55.7247148823129,55.9297646479566,55.197444056372,55.4415509202335,1352854.21628829,0.0,1.0
2024-01-10,57.3,57.51,56.275,56.67,1014746,55.9492931970656,56.1543429627092,54.9484550552332,55.3341439001345,1039243.61645108,0.0,1.0
2024-01-11,56.64,57.67,56.22,57.44,1805302,55.3048510764711,56.3105713555806,54.8947515451837,56.085993040828,1848884.92220355,0.0,1.0
2024-01-12,56.36,57.265,56.2,57.04,1090944,55.0314513889462,55.9151182361249,54.8752229960748,55.6954220586495,1117281.1599214,0.0,1.0
2024-01-16,55.48,55.97,54.82,55.14,1792345,54.1721952281535,54.6506446813221,53.5277531075591,53.8402098933018,1835615.11918057,0.0,1.0
2024-01-17,54.63,55.48,54.45,54.82,1689503,53.3422318910243,54.1721952281535,53.166474949044,53.5277531075591,1730290.34627872,0.0,1.0
2024-01-18,54.85,55.17,54.48,54.63,1209332,53.5570459312224,53.8695027169652,53.1957677727073,53.3422318910243,1238527.23851093,0.0,1.0
2024-01-19,55.53,55.57,54.06,54.96,1982022,54.2210166009258,54.2600736991437,52.78566824142,53.6644529513215,2029871.2300079,0.0,1.0
2024-01-22,56.35,56.43,55.39,55.61,1137109,55.0216871143917,55.0998013108274,54.0843167571634,54.2991307973615,1164560.65799625,0.0,1.0
2024-01-23,56.73,57.36,56.465,56.94,1170541,55.3927295474612,56.0078788443923,55.133976271768,55.5977793131049,1198799.76077192,0.0,1.0
2024-01-24,55.87,57.48,55.81,57.21,977490,54.5530019357775,56.1250501390459,54.4944162884508,55.8614147260754,1001088.196105,0.0,1.0
2024-01-25,56.87,56.89,55.86,56.58,1828142,55.5294293912237,55.5489579403326,54.5432376612231,55.2462654291443,1872276.31689714,0.0,1.0
2024-01-26,57.24,57.79,57.06,57.18,1760834,55.8907075497388,56.4277426502342,55.7149506077585,55.832121902412,1803343.39246473,0.0,1.0
2024-01-29,57.0,57.02,56.3,56.95,1008058,55.6563649604317,55.6758935095406,54.9728657416194,55.6075435876594,1032394.15726935,0.0,1.0
2024-01-30,56.54,57.09,56.2,56.56,1266738,55.2072083309265,55.7442434314219,54.8752229960748,55.2267368800354,1297319.11258187,0.0,1.0
2024-01-31,55.45,56.87,55.38,56.81,1998422,54.1429024044901,55.5294293912237,54.0745524826089,55.4708437438969,2046667.15264253,0.0,1.0
2024-02-01,59.41,59.75,54.85,58.81,5448566,58.009555128057,58.3415404629087,53.5570459312224,57.4236986547893,5580103.23205252,0.0,1.0
2024-02-02,59.48,59.85,57.05,58.81,2668247,58.0779050499382,58.4391832084533,55.705186333204,57.4236986547893,2732662.81598029,0.0,1.0
2024-02-05,58.47,58.71,57.31,58.31,2812750,57.0917133199376,57.3260559092447,55.95905747162,56.9354849270662,2880654.35308221,0.0,1.0
2024-02-06,57.25,58.38,56.595,57.8,4284221,55.9004718242932,57.0038348489474,55.260911840976,56.4375069247886,4387649.05278331,0.0,1.0
2024-02-07,58.49,58.71,57.495,58.13,1748226,57.1112418690465,57.3260559092447,56.1396965508776,56.7597279850859,1790431.01486855,0.0,1.0
2024-02-08,59.14,59.57,58.34,58.58,1973324,57.7459197150865,58.1657835209284,56.9647777507296,57.1991203400367,2020963.2461618,0.0,1.0
2024-02-09,59.17,59.26,58.2133,59.15,1703293,57.7752125387499,57.86309100974,56.8410643921245,57.755683989641,1744413.25927454,0.0,1.0
2024-02-12,60.52,60.66,59.2,59.36,1537842,59.0933896036022,59.2300894473647,57.8045053624133,57.9607337552847,1574968.00343175,0.0,1.0
2024-02-13,59.82,60.125,58.8,59.63,2172424,58.4098903847899,58.707700758701,57.4139343802348,58.2243691682551,2224869.84351267,0.0,1.0
2024-02-14,62.0,62.58,60.69,60.86,3482589,60.5385022376625,61.1048301618213,59.2593822710281,59.4253749384539,3566664.35440272,0.0,1.0
2024-02-15,62.24,62.48,61.56,62.0,2256902,60.7728448269696,61.0071874162767,60.1088741572662,60.5385022376625,2311387.27963024,0.0,1.0
2024-02-16,62.09,62.68,61.565,61.94,1654161,60.6263807086527,61.2024729073659,60.1137562945435,60.4799165903358,1694095.13300109,0.0,1.0
2024-02-20,61.88,62.51,61.62,62.03,1689012,60.421330943009,61.0364802399401,60.167459804593,60.5677950613259,1729787.4927413,0.0,1.0
2024-02-21,61.67,61.88,60.995,61.88,1565003,60.2162811773653,60.421330943009,59.5571926449391,60.421330943009,1602784.71408292,0.0,1.0
2024-02-22,61.62,61.85,61.24,61.63,1788772,60.167459804593,60.3920381193456,59.7964173715235,60.1772240791475,1831955.86115779,0.0,1.0
2024-02-23,62.89,62.94,61.98,62.03,1503499,61.4075226730096,61.4563440457819,60.5189736885536,60.5677950613259,1539795.90763657,0.0,1.0
2024-02-26,62.38,63.29,62.37,62.69,2107139,60.9095446707321,61.7980936551881,60.8997803961776,61.2122371819204,2158008.75758574,0.0,1.0
2024-02-27,62.61,63.55,62.3,62.72,1720485,61.1341229854847,62.0519647936041,60.8314304742964,61.2415300055838,1762020.30207543,0.0,1.0
2024-02-28,62.82,63.33,62.19,62.21,1563016,61.3391727511284,61.837150753406,60.7240234541973,60.7435520033062,1600749.7446759,0.0,1.0
2024-02-29,64.02,64.5,62.92,62.92,3167267,62.706171188753,63.176320550993,61.6287455669532,61.6287455669532,3233628.03845323,0.2,1.0
2024-03-01,64.28,64.35,63.09,63.71,1594954,62.960835426633,63.029398875293,61.7952567994132,62.4025330589731,1628371.70798772,0.0,1.0
2024-03-04,64.52,65.5,64.34,65.2,2254261,63.195910107753,64.1557983889929,63.019604096913,63.8619550375929,2301492.60406262,0.0,1.0
2024-03-05,63.84,64.845,63.665,64.52,1423275,62.5298651779131,63.514240405103,62.3584565562631,63.195910107753,1453095.66463122,0.0,1.0
2024-03-06,64.06,64.48,63.63,64.19,1314309,62.7453503022731,63.156730994233,62.3241748319331,62.872682421213,1341846.59316421,0.0,1.0
2024-03-07,65.18,65.285,64.355,64.69,1957146,63.8423654808329,63.9452106538229,63.034296264483,63.362421340213,1998152.40740569,0.0,1.0
2024-03-08,65.27,65.75,65.05,65.15,1485472,63.9305184862529,64.4006678484929,63.7150333618929,63.8129811456929,1516595.82521372,0.0,1.0
2024-03-11,65.93,66.4,65.1,65.11,1667053,64.5769738593329,65.0373284431928,63.7640072537929,63.7738020321729,1701981.33671319,0.0,1.0
2024-03-12,65.5,66.2425,64.85,66.0,1566783,64.1557983889929,64.8830606837078,63.519137794293,64.6455373079928,1599610.46510189,0.0,1.0
2024-03-13,65.3,65.75,64.79,65.53,1286298,63.9599028213929,64.4006678484929,63.460369124013,64.1851827241329,1313248.70262163,0.0,1.0
2024-03-14,64.67,65.13,64.15,64.94,1677217,63.342831783453,63.7933915889329,62.833503307693,63.6072907997129,1712358.29431823,0.0,1.0
2024-03-15,64.08,64.77,63.53,63.85,3474035,62.764939859033,63.440779567253,62.2262270481331,62.5396599562931,3546823.48616895,0.0,1.0
2024-03-18,64.78,65.465,64.58,64.68,2112209,63.450574345633,64.1215166646629,63.254678778033,63.352626561833,2156464.30991554,0.0,1.0
2024-03-19,64.62,65.305,64.02,64.52,1642496,63.293857891553,63.9648002105829,62.706171188753,63.195910107753,1676909.81488055,0.0,1.0
2024-03-20,65.25,65.58,64.39,64.39,1195427,63.9109289294929,64.2341566160329,63.068577988813,63.068577988813,1220473.7602242,0.0,1.0
2024-03-21,65.53,66.08,65.15,65.36,1270296,64.1851827241329,64.7238955350328,63.8129811456929,64.0186714916729,1296911.42639221,0.0,1.0
2024-03-22,66.22,66.3,65.42,65.8,1629869,64.8610224323528,64.9393806593928,64.0774401619529,64.4496417403928,1664018.25214159,0.0,1.0
2024-03-25,66.5,66.7,66.01,66.23,1301368,65.1352762269928,65.3311717945928,64.6553320863728,64.8708172107328,1328634.45145162,0.0,1.0
2024-03-26,66.46,66.73,66.19,66.62,1672495,65.0960971134728,65.3605561297328,64.8316380972128,65.2528135675528,1707537.35828802,0.0,1.0
2024-03-27,67.14,67.39,66.59,66.8,2044420,65.7621420433127,66.0070115028127,65.2234292324128,65.4291195783927,2087254.9849364,0.0,1.0
2024-03-28,67.36,67.85,67.065,67.23,1555886,65.9776271676727,66.4575713082926,65.6886812054627,65.8502950487327,1588485.14957433,0.0,1.0
2024-04-01,67.84,67.97,66.97,67.64,1248212,66.4477765299126,66.5751086488526,65.5956308108527,66.2518809623127,1274364.71921495,0.0,1.0
2024-04-02,67.42,67.51,66.4,67.36,1352014,66.0363958379527,66.1245488433727,65.0373284431928,65.9776271676727,1380341.59380352,0.0,1.0
2024-04-03,66.74,67.54,66.59,67.09,1400234,65.3703509081128,66.1539331785127,65.2234292324128,65.7131681514127,1429571.90625088,0.0,1.0
2024-04-04,65.99,67.03,65.73,66.2,2648357,64.6357425296128,65.6543994811327,64.3810782917329,64.8414328755928,2703845.7607249,0.0,1.0
2024-04-05,66.47,66.78,65.87,65.93,1144282,65.1058918918528,65.4095300216327,64.5182051890528,64.5769738593329,1168257.16275178,0.0,1.0
2024-04-08,66.61,67.09,66.46,66.69,1513832,65.2430187891728,65.7131681514127,65.0960971134728,65.3213770162128,1545550.02805502,0.0,1.0
2024-04-09,67.36,67.63,66.67,66.95,1445401,65.9776271676727,66.2420861839327,65.3017874594528,65.5760412540927,1475685.25179858,0.0,1.0
2024-04-10,66.77,66.81,65.69,65.7,1721032,65.3997352432527,65.4389143567728,64.3418991782129,64.3516939565929,1757091.31256545,0.0,1.0
2024-04-11,66.35,66.78,66.225,66.76,1237664,64.9883545512928,65.4095300216327,64.8659198215428,65.3899404648728,1263595.71598611,0.0,1.0
2024-04-12,65.52,66.18,65.19,65.69,1976649,64.1753879457529,64.8218433188328,63.8521602592129,64.3418991782129,2018064.03709587,0.0,1.0
2024-04-15,64.62,66.44,64.36,66.14,2016002,63.293857891553,65.0765075567128,63.039193653673,64.7826642053128,2058241.56687068,0.0,1.0
2024-04-16,63.77,64.54,63.56,64.5,2377198,62.4613017292531,63.215499664513,62.2556113832731,63.176320550993,2427005.39795191,0.0,1.0
2024-04-17,63.94,64.41,63.795,64.26,1530461,62.6278129617131,63.088167545573,62.4857886752031,62.941245869873,1562527.44127955,0.0,1.0
2024-04-18,64.35,64.8,63.9,64.25,1478676,63.029398875293,63.470163902393,62.5886338481931,62.931451091493,1509657.43443413,0.0,1.0
2024-04-19,64.95,65.04,64.13,64.26,1513650,63.617085578093,63.7052385835129,62.813913750933,62.941245869873,1545364.21476457,0.0,1.0
2024-04-22,65.43,65.93,64.65,65.17,1877040,64.0872349403329,64.5769738593329,63.323242226693,63.8325707024529,1916368.01485263,0.0,1.0
2024-04-23,65.5,65.95,64.785,65.2,1297936,64.1557983889929,64.5965634160928,63.455471734823,63.8619550375929,1325130.54368887,0.0,1.0
2024-04-24,65.19,65.59,64.55,65.26,1901847,63.8521602592129,64.2439513944129,63.225294442893,63.9207237078729,1941694.7747216,0.0,1.0
2024-04-25,65.45,65.81,64.47,65.71,2233930,64.1068244970929,64.4594365187729,63.146936215853,64.3614887349729,2280735.62599611,0.0,1.0
2024-04-26,69.8,70.75,66.38,66.5,4554059,68.3675530923924,69.2980570384923,65.0177388864328,65.1352762269928,4649476.30596672,0.0,1.0
2024-04-29,70.72,70.82,69.89,70.25,2588198,69.2686727033523,69.3666204871523,68.4557060978124,68.8083181194924,2642426.30061456,0.0,1.0
2024-04-30,69.57,71.32,69.43,70.36,3500554,68.1422731896524,69.8563594061523,68.0051462923325,68.9160606816724,3573898.11611071,0.0,1.0
2024-05-01,68.28,69.77,67.92,69.58,3401114,66.8787467786326,68.3381687572524,66.5261347569526,68.1520679680324,3472374.63478002,0.0,1.0
2024-05-02,67.99,69.15,67.79,69.0,2116919,66.5946982056126,67.7308924976925,66.3988026380127,67.5839708219925,2161272.99452,0.0,1.0
2024-05-03,68.59,68.925,68.17,68.41,2208429,67.1823849084126,67.5105099841425,66.7710042164526,67.0060788975726,2254700.32533829,0.0,1.0
2024-05-06,68.9,69.59,68.54,68.86,1929325,67.4860230381925,68.1618627464125,67.1334110165126,67.4468439246725,1969748.49777072,0.0,1.0
2024-05-07,69.21,69.66,68.66,69.0,1768391,67.7896611679725,68.2304261950724,67.2509483570725,67.5839708219925,1805442.58521569,0.0,1.0
2024-05-08,69.89,70.105,68.74,68.94,2062242,68.4557060978124,68.6662938329824,67.3293065841125,67.5252021517125,2105450.3940703,0.0,1.0
2024-05-09,69.61,70.46,69.39,70.17,2017040,68.1814523031724,69.0140084654723,67.9659671788125,68.7299598924524,2059301.31519752,0.0,1.0
2024-05-10,69.16,69.81,68.85,69.78,1809967,67.7406872760725,68.3773478707724,67.4370491462925,68.3479635356324,1847889.69160954,0.0,1.0
2024-05-13,69.27,69.83,69.01,69.52,1717649,67.8484298382525,68.3969374275324,67.5937656003725,68.0932992977525,1753637.43145783,0.0,1.0
2024-05-14,70.03,70.155,69.25,69.71,1973878,68.5928329951324,68.7152677248824,67.8288402814925,68.2794000869724,2015234.97870119,0.0,1.0
2024-05-15,70.53,70.97,70.24,70.6,1677623,69.0825719141323,69.5135421628523,68.7985233411124,69.1511353627923,1712772.80088923,0.0,1.0
2024-05-16,70.22,70.8,70.18,70.53,1538012,68.7789337843524,69.3470309303923,68.7397546708324,69.0825719141323,1570236.65092887,0.0,1.0
2024-05-17,70.11,70.54,69.715,70.32,1111435,68.6711912221724,69.0923666925124,68.2842974761624,68.8768815681524,1134721.94763443,0.0,1.0
2024-05-20,70.09,70.73,69.74,70.07,1273853,68.6516016654124,69.2784674817323,68.3087844221124,68.6320121086524,1300542.95317312,0.0,1.0
2024-05-21,70.31,70.43,69.76,70.09,1141234,68.8670867897724,68.9846241303324,68.3283739788724,68.6516016654124,1165145.30061284,0.0,1.0
2024-05-22,70.12,70.235,69.39,69.62,1631245,68.6809860005524,68.7936259519224,67.9659671788125,68.1912470815524,1665423.08229355,0.0,1.0
2024-05-23,68.56,70.28,68.37,70.05,1593657,67.1530005732726,68.8377024546324,66.9668997840526,68.6124225518924,1627047.53305524,0.0,1.0
2024-05-24,68.88,69.13,68.01,68.98,1640199,67.4664334814325,67.7113029409325,66.6142877623726,67.5643812652325,1674564.68780275,0.0,1.0
2024-05-28,67.46,68.88,67.2,68.83,1877600,66.0755749514727,67.4664334814325,65.8209107135927,67.4174595895325,1916939.74805401,0.0,1.0
2024-05-29,66.54,67.35,66.45,66.96,2018334,65.1744553405128,65.9678323892927,65.0863023350928,65.5858360324727,2060622.42727356,0.0,1.0
2024-05-30,68.66,68.73,66.595,66.6,1904374,67.2509483570725,67.3195118057325,65.2283266216028,65.2332240107928,1944274.72079283,0.0,1.0
2024-05-31,69.43,69.52,68.43,68.55,3792760,68.0051462923325,68.0932992977525,67.0256684543326,67.1432057948926,3872226.45868626,0.0,1.0
2024-06-03,69.66,69.73,68.34,69.03,1940220,68.4263217626724,68.4950820630369,67.1296989558001,67.8074790593924,1975200.79581027,0.2,1.0
2024-06-04,69.1,69.275,68.3775,69.09,1807779,67.8762393597569,68.048140110668,67.1665348309953,67.8664164597048,1840371.97815149,0.0,1.0
2024-06-05,69.99,70.05,68.68,68.96,1534622,68.7504774643905,68.8094148647029,67.4636775575702,67.738718759028,1562290.15043033,0.0,1.0
2024-06-06,69.79,70.07,69.02,69.9,1404511,68.5540194633492,68.829060664807,67.7976561593404,68.6620713639219,1429833.34102539,0.0,1.0
2024-06-07,68.47,69.715,68.325,69.42,1533702,67.2573966564769,68.4803477129588,67.114964605722,68.1905721614229,1561353.56348033,0.0,1.0
2024-06-10,68.4,68.42,67.47,68.09,1506111,67.1886363561125,67.2082821562166,66.2751066512706,66.8841264544985,1533265.11724371,0.0,1.0
2024-06-11,67.86,68.3,67.5,68.3,2217704,66.658199753301,67.0904073555918,66.3045753514268,67.0904073555918,2257687.63628435,0.0,1.0
2024-06-12,67.14,68.849,66.85,68.51,2056372,65.9509509495525,67.6296845684501,65.6660868480427,67.2966882566852,2093446.93430742,0.0,1.0
2024-06-13,66.22,67.21,65.34,67.02,1809310,65.0472441447627,66.0197112499169,64.1828289401811,65.8330761489277,1841930.58099982,0.0,1.0
2024-06-14,66.01,66.165,65.21,65.87,1320262,64.8409632436693,64.9932181944763,64.0551312395043,64.7034426429405,1344065.39107836,0.0,1.0
2024-06-17,66.44,66.61,65.91,65.91,1616702,65.2633479459081,65.4303372467931,64.7427342431487,64.7427342431487,1645849.99483979,0.0,1.0
2024-06-18,62.26,66.97,61.88,66.53,5058794,61.1573757241456,65.7839616486674,60.7841055221672,65.3517540463766,5150000.48171868,0.0,1.0
2024-06-20,60.43,62.07,59.12,61.91,7354616,59.3597850146181,60.9707406231564,58.0729851077978,60.8135742223234,7487214.53035167,0.0,1.0
2024-06-21,60.66,61.37,60.29,60.82,4669041,59.5857117158155,60.283137619512,59.2222644138892,59.7428781166485,4753220.51049405,0.0,1.0
2024-06-24,61.58,61.87,60.3,60.69,2439647,60.4894185206053,60.7742826221152,59.2320873139412,59.6151804159717,2483632.11176884,0.0,1.0
2024-06-25,61.4,62.6,60.765,61.95,2406446,60.3126063196682,61.4913543259158,59.6888521663622,60.8528658225317,2449832.52119576,0.0,1.0
2024-06-26,60.66,61.775,60.56,61.23,1418146,59.5857117158155,60.6809650716206,59.4874827152949,60.1456170187831,1443714.17044209,0.0,1.0
2024-06-27,61.08,61.52,60.51,60.51,1891948,59.9982735180022,60.430481120293,59.4383682150346,59.4383682150346,1926058.48575504,0.0,1.0
2024-06-28,60.02,61.5,59.565,61.2,4820883,58.9570461124835,60.4108353201888,58.5101041601146,60.1161483186269,4907800.11447577,0.0,1.0
2024-07-01,59.55,60.56,59.27,60.3,1507627,58.4953698100365,59.4874827152949,58.2203286085787,59.2320873139412,1534808.44965264,0.0,1.0
2024-07-02,59.71,59.72,58.94,59.4,1515501,58.6525362108695,58.6623591109216,57.8961729068606,58.3480263092556,1542824.41230956,0.0,1.0
2024-07-03,60.03,60.425,59.44,59.63,1097593,58.9668690125355,59.354873564592,58.3873179094638,58.573953010453,1117381.8263268,0.0,1.0
2024-07-05,59.64,59.855,58.987,59.82,1670539,58.5837759105051,58.7949682616244,57.9423405371053,58.7605881114422,1700657.63791327,0.0,1.0
2024-07-08,59.92,60.46,59.75,59.93,1336577,58.8588171119628,59.3892537147743,58.6918278110778,58.8686400120149,1360674.53900161,0.0,1.0
2024-07-09,58.86,59.67,58.711,59.31,1556939,57.8175897064441,58.6132446106613,57.6712284956684,58.259620208787,1585009.5101731,0.0,1.0
2024-07-10,59.29,59.87,59.15,59.33,1904537,58.2399744086829,58.8097026117025,58.102453807954,58.2792660088911,1938874.45653075,0.0,1.0
2024-07-11,60.5,60.89,59.57,60.0,2344235,59.4285453149825,59.811638417013,58.5150156101406,58.9374003123793,2386499.90081861,0.0,1.0
2024-07-12,60.8,61.48,60.38,61.05,2455497,59.7232323165444,60.3911895200847,59.3106705143578,59.968804817846,2499767.87607061,0.0,1.0
2024-07-15,61.11,61.72,60.665,60.71,1526355,60.0277422181584,60.6269391213342,59.5906231658415,59.6348262160758,1553874.10226107,0.0,1.0
2024-07-16,62.1,62.22,61.0,61.15,1017141,61.0002093233126,61.1180841239374,59.9196903175857,60.0670338183666,1035479.33360714,0.0,1.0
2024-07-17,61.92,62.64,61.37,61.56,1421288,60.8233971223755,61.530645926124,60.283137619512,60.4697727205012,1446912.81848223,0.0,1.0
2024-07-18,61.71,62.7999,61.53,61.53,1059283,60.6171162212822,61.6877140979565,60.440304020345,60.440304020345,1078381.12409329,0.0,1.0
2024-07-19,61.04,61.72,60.69,61.72,1672667,59.9589819177939,60.6269391213342,59.6151804159717,60.6269391213342,1702824.00424981,0.0,1.0
2024-07-22,61.31,61.5,60.245,61.1,1957320,60.2242002191996,60.4108353201888,59.1780613636549,60.0179193181063,1992609.0967289,0.0,1.0
2024-07-23,62.71,63.7,62.17,63.18,2343790,61.5994062264885,62.5718733316427,61.0689696236771,62.0610825289355,2386046.87778301,0.0,1.0
2024-07-24,62.06,63.13,61.87,62.82,1253609,60.9609177231044,62.0119680286751,60.7742826221152,61.7074581270612,1276210.68457954,0.0,1.0
2024-07-25,62.05,62.97,61.85,61.94,1016194,60.9510948230523,61.8548016278421,60.754636822011,60.8430429224796,1034515.25986621,0.0,1.0
2024-07-26,63.25,63.42,62.05,62.62,1155070,62.1298428292999,62.296832130185,60.9510948230523,61.5110001260199,1175895.09602858,0.0,1.0
2024-07-29,63.24,63.67,62.795,63.49,1015148,62.1200199292478,62.5424046314866,61.682900876931,62.3655924305494,1033450.40122522,0.0,1.0
2024-07-30,63.25,63.42,62.76,63.16,1264892,62.1298428292999,62.296832130185,61.6485207267488,62.0414367288313,1287697.10909796,0.0,1.0
2024-07-31,63.83,64.53,62.87,63.25,1747827,62.6995710323196,63.387174035964,61.7565726273215,62.1298428292999,1779339.08594833,0.0,1.0
2024-08-01,64.54,64.875,61.0001,62.33,3057761,63.3969969360161,63.7260640877602,59.9197885465862,61.2261360245101,3112890.27048355,0.0,1.0
2024-08-02,64.76,64.8,62.79,64.09,2380943,63.6131007371614,63.6523923373697,61.677989426905,62.9549664336732,2423869.72012395,0.0,1.0
2024-08-05,62.68,64.36,62.395,63.63,2278316,61.5699375263323,63.2201847350789,61.2899848748485,62.5031130312783,2319392.42782121,0.0,1.0
2024-08-06,63.3,64.56,62.665,62.88,1638288,62.1789573295602,63.4166427361202,61.5552031762542,61.7663955273736,1667825.17516901,0.0,1.0
2024-08-07,62.95,64.265,62.89,63.7,1361273,61.835155827738,63.1268671845843,61.7762184274256,62.5718733316427,1385815.79043357,0.0,1.0
2024-08-08,63.2,63.64,63.0305,63.29,1845776,62.0807283290396,62.5129359313304,61.9142301731571,62.1691344295081,1879054.03721614,0.0,1.0
2024-08-09,62.3,63.49,62.17,63.2,1605185,61.1966673243539,62.3655924305494,61.0689696236771,62.0807283290396,1634125.35146669,0.0,1.0
2024-08-12,62.05,62.72,61.84,62.29,1721305,60.9510948230523,61.6092291265405,60.744813921959,61.1868444243018,1752338.91302646,0.0,1.0
2024-08-13,62.58,62.89,62.14,62.42,1247399,61.4717085258117,61.7762184274256,61.0395009235209,61.3145421249787,1269888.72266698,0.0,1.0
2024-08-14,62.2,63.61,62.01,63.15,1447258,61.0984383238333,62.4834672311742,60.9118032228441,62.0316138287793,1473351.03923409,0.0,1.0
2024-08-15,63.0,63.26,62.26,62.6,1246506,61.8842703279983,62.139665729352,61.1573757241456,61.4913543259158,1268979.6225079,0.0,1.0
2024-08-16,63.42,63.49,62.64,62.89,1026158,62.296832130185,62.3655924305494,61.530645926124,61.7762184274256,1044658.90374652,0.0,1.0
2024-08-19,63.67,63.93,63.3,63.5,1116499,62.5424046314866,62.7978000328402,62.1789573295602,62.3754153306015,1136628.68814947,0.0,1.0
2024-08-20,63.29,63.66,63.02,63.66,1215147,62.1691344295081,62.5325817314345,61.9039161281024,62.5325817314345,1237055.24189343,0.0,1.0
2024-08-21,63.95,64.01,63.32,63.46,862730,62.8174458329443,62.8763832332567,62.1986031296643,62.3361237303932,878284.412370449,0.0,1.0
2024-08-22,63.8,64.02,63.48,64.02,870905,62.6701023321634,62.8862061333088,62.3557695304973,62.8862061333088,886606.801844709,0.0,1.0
2024-08-23,64.56,65.02,63.74,64.09,743587,63.4166427361202,63.8684961385151,62.611164931851,62.9549664336732,756993.34825647,0.0,1.0
2024-08-26,64.34,65.12,64.25,64.74,968819,63.2005389349748,63.9667251390357,63.1121328345062,63.5934549370573,986286.122087241,0.0,1.0
2024-08-27,64.06,64.32,63.81,64.24,1299467,62.925497733517,63.1808931348707,62.6799252322154,63.1023099344541,1322895.47192029,0.0,1.0
2024-08-28,63.49,64.18,63.245,63.91,1658649,62.3655924305494,63.0433725341418,62.1249313792739,62.7781542327361,1688553.26961371,0.0,1.0
2024-08-29,62.39,63.87,62.21,63.87,1987770,61.2850734248225,62.7388626325278,61.1082612238853,62.7388626325278,2023608.0887156,0.0,1.0
2024-08-30,63.81,63.88,62.38,62.75,2131997,62.6799252322154,62.7486855325799,61.2752505247704,61.6386978266967,2170435.39962742,0.0,1.0
2024-09-03,63.9,64.2,63.02,63.15,1475812,62.9647893337253,63.2603986733202,62.0976686042467,62.2257659847379,1497732.11024608,0.2,1.0
2024-09-04,64.86,65.96,64.44,65.02,1657362,63.9107392204291,64.9946401322773,63.4968861449962,64.0683975348798,1681978.65697098,0.0,1.0
2024-09-05,64.55,65.175,64.28,65.0,1282738,63.605276236181,64.2211290270038,63.3392278305455,64.0486902455734,1301790.39852829,0.0,1.0
2024-09-06,64.3,65.0,64.1,64.3,1535829,63.3589351198519,64.0486902455734,63.1618622267886,63.3589351198519,1558640.53764783,0.0,1.0
2024-09-09,64.29,64.96,64.14,64.36,1430098,63.3490814751987,64.0092756669608,63.2012768054012,63.4180569877709,1451339.12408809,0.0,1.0
2024-09-10,64.59,64.85,63.8,64.36,1078779,63.6446908147937,63.9008855757759,62.8662528871936,63.4180569877709,1094802.01283033,0.0,1.0
2024-09-11,65.15,65.21,63.19,64.41,1356823,64.1964949153709,64.2556167832899,62.2651805633505,63.4673252110367,1376975.77673878,0.0,1.0
2024-09-12,65.63,65.885,64.73,65.07,1003616,64.6694698587228,64.9207377973785,63.782641839938,64.1176657581456,1018522.62317743,0.0,1.0
2024-09-13,66.0,66.37,65.77,66.11,1087116,65.0340547108899,65.398639563057,64.8074208838671,65.1424448020747,1103262.84158299,0.0,1.0
2024-09-16,67.0,67.04,66.06,66.33,1146779,66.0194191762065,66.0588337548191,65.0931765788089,65.3592249844444,1163812.01105282,0.0,1.0
2024-09-17,67.22,67.82,66.98,67.0,1180830,66.2361993585761,66.827418037766,65.9997118869001,66.0194191762065,1198368.76766273,0.0,1.0
2024-09-18,66.52,67.72,66.46,67.72,1393366,65.5464442328545,66.7288815912343,65.4873223649355,66.7288815912343,1414061.54681297,0.0,1.0
2024-09-19,67.11,67.56,66.46,67.33,1346516,66.1278092673913,66.5712232767837,65.4873223649355,66.3445894497609,1366515.6877435,0.0,1.0
2024-09-20,66.31,66.98,65.91,66.98,4607753,65.3395176951381,65.9997118869001,64.9453719090114,65.9997118869001,4676191.56381889,0.0,1.0
2024-09-23,67.24,67.28,66.02,66.49,1421927,66.2559066478824,66.2953212264951,65.0537620001963,65.516883298895,1443046.76091933,0.0,1.0
2024-09-24,67.14,67.4552,66.97,66.97,959758,66.1573702013508,66.4679570808185,65.989858242247,65.989858242247,974013.20402975,0.0,1.0
2024-09-25,66.43,67.39,66.24,67.25,1051340,65.457761430976,66.4037113176799,65.2705421825659,66.2657602925356,1066955.46369464,0.0,1.0
2024-09-26,67.0,67.38,66.59,67.12,1496109,66.0194191762065,66.3938576730267,65.6154197454267,66.1376629120444,1518330.57986257,0.0,1.0
2024-09-27,67.47,67.87,66.84,67.0,1560280,66.4825404749052,66.8766862610318,65.8617608617558,66.0194191762065,1583454.70627339,0.0,1.0
2024-09-30,67.91,67.95,66.97,67.1,1258150,66.9161008396445,66.9555154182571,65.989858242247,66.1179556227381,1276837.19505337,0.0,1.0
2024-10-01,67.61,68.12,67.48,67.88,1283946,66.6204915000495,67.123027377361,66.4923941195584,66.886539905685,1303016.34084965,0.0,1.0
2024-10-02,66.49,67.5,66.48,67.35,822345,65.516883298895,66.5121014088647,65.5070296542419,66.3642967390672,834559.220415819,0.0,1.0
2024-10-03,65.35,66.25,65.27,66.25,1276792,64.3935678084342,65.2803958272191,64.3147386512089,65.2803958272191,1295756.08309548,0.0,1.0
2024-10-04,66.02,66.13,65.29,65.73,873509,65.0537620001963,65.1621520913811,64.3344459405152,64.7680063052545,886483.154960753,0.0,1.0
2024-10-07,63.95,65.43,63.36,65.36,1751933,63.0140575569911,64.4723969656595,62.4326925224543,64.4034214530874,1777954.31199891,0.0,1.0
2024-10-08,64.06,64.35,63.565,63.9,992930,63.1224476481759,63.4082033431177,62.6346922378442,62.9647893337253,1007677.90492735,0.0,1.0
2024-10-09,64.8,65.055,64.26,64.26,1177425,63.8516173525101,64.1028852911658,63.3195205412392,63.3195205412392,1194913.19348703,0.0,1.0
2024-10-10,64.47,64.96,64.01,64.57,1201728,63.5264470789557,64.0092756669608,63.0731794249101,63.6249835254873,1219577.16388117,0.0,1.0
2024-10-11,64.64,65.31,64.32,64.59,1350364,63.6939590380595,64.3541532298215,63.3786424091582,63.6446908147937,1370420.84176056,0.0,1.0
2024-10-14,65.39,65.69,64.33,64.56,2222938,64.4329823870469,64.7285917266418,63.3884960538114,63.6151298808342,2255955.10924575,0.0,1.0
2024-10-15,66.03,66.91,65.9,65.91,1843623,65.0636156448494,65.930736374328,64.9355182643583,64.9453719090114,1871006.17577863,0.0,1.0
2024-10-16,67.29,67.49,66.13,66.15,1592181,66.3051748711483,66.5022477642115,65.1621520913811,65.1818593806874,1615829.52911598,0.0,1.0
2024-10-17,66.81,67.355,66.595,66.74,2113966,65.8321999277963,66.3692235613938,65.6203465677533,65.7632244152242,2145364.55738838,0.0,1.0
2024-10-18,67.25,67.84,66.86,67.34,1792313,66.2657602925356,66.8471253270723,65.8814681510621,66.3544430944141,1818934.07270809,0.0,1.0
2024-10-21,66.19,67.2,65.9401,67.1,1376618,65.2212739593001,66.2164920692698,64.9750313794175,66.1179556227381,1397064.79019193,0.0,1.0
2024-10-22,65.47,66.3,65.19,66.25,1151588,64.5118115442722,65.3296640504849,64.2359094939836,65.2803958272191,1168692.43872123,0.0,1.0
2024-10-23,65.48,65.75,65.07,65.63,1362750,64.5216651889254,64.7877135945608,64.1176657581456,64.6694698587228,1382990.8099662,0.0,1.0
2024-10-24,64.62,65.44,64.485,65.43,1504438,63.6742517487532,64.4822506103127,63.5412275459354,64.4723969656595,1526783.28979192,0.0,1.0
2024-10-25,64.03,64.895,63.9,64.77,1318494,63.0928867142164,63.9452269767152,62.9647893337253,63.8220564185506,1338077.47935834,0.0,1.0
2024-10-28,64.59,65.06,64.44,64.57,1291997,63.6446908147937,64.1078121134924,63.4968861449962,63.6249835254873,1311186.92166861,0.0,1.0
2024-10-29,63.29,64.245,63.29,64.14,1812456,62.3637170098822,63.3047400742595,62.3637170098822,63.2012768054012,1839376.25497568,0.0,1.0
2024-10-30,64.19,64.26,62.965,63.13,2283862,63.250545028667,63.3195205412392,62.0434735586543,62.2060586954315,2317784.00824145,0.0,1.0
2024-10-31,59.25,64.8,59.23,64.76,3159400,58.3828445700035,63.8516173525101,58.3631372806971,63.8122027738975,3206326.29976681,0.0,1.0
2024-11-01,59.01,60.87,58.96,60.01,2331850,58.1463570983275,59.9791350038162,58.0970888750617,59.131721563644,2366484.76992823,0.0,1.0
2024-11-04,59.46,59.99,58.85,59.13,1857579,58.5897711077199,59.1120142743377,57.9886987838769,58.2646008341655,1885169.46306088,0.0,1.0
2024-11-05,59.98,60.17,59.06,59.26,1535530,59.1021606296845,59.2893798780947,58.1956253215933,58.3926982146566,1558337.09662624,0.0,1.0
2024-11-06,60.27,61.735,59.688,61.73,2072113,59.3879163246263,60.831475266315,58.8144342058121,60.8265484439884,2102889.91833535,0.0,1.0
2024-11-07,59.94,60.8,59.555,60.66,2233219,59.0627460510719,59.9101594912441,58.683380731925,59.7722084660997,2266388.81206524,0.0,1.0
2024-11-08,60.26,60.79,59.79,60.04,1368325,59.3780626799731,59.9003058465909,58.9149413812744,59.1612824976035,1388648.61496753,0.0,1.0
2024-11-11,60.31,60.835,60.185,60.35,1084888,59.427330903239,59.9446472475301,59.3041603450744,59.4667454818516,1101001.74928829,0.0,1.0
2024-11-12,60.63,60.865,60.12,60.12,1576155,59.7426475321403,59.9742081814896,59.2401116548288,59.2401116548288,1599565.4962996,0.0,1.0
2024-11-13,62.48,62.635,60.64,60.64,2524848,61.5655717929758,61.7183032850999,59.7525011767934,59.7525011767934,2562349.35282447,0.0,1.0
2024-11-14,61.94,63.165,61.9,62.32,2060397,61.0334749817049,62.2405464517176,60.9940604030922,61.4079134785252,2090999.90158278,0.0,1.0
2024-11-15,60.92,61.93,60.88,61.58,2020557,60.028403227082,61.0236213370517,59.9889886484694,60.6787437741909,2050568.16144772,0.0,1.0
2024-11-18,60.86,61.17,60.43,60.63,2524841,59.9692813591631,60.2747443434112,59.545574639077,59.7426475321403,2562342.24885406,0.0,1.0
2024-11-19,59.91,60.63,59.85,60.33,2271645,59.0331851171124,59.7426475321403,58.9740632491934,59.4470381925453,2305385.55017844,0.0,1.0
2024-11-20,60.42,60.44,59.63,59.88,1769697,59.5357209944238,59.5554282837301,58.7572830668237,59.0036241831529,1795982.15918162,0.0,1.0
2024-11-21,60.83,61.1384,59.6,60.07,1402164,59.9397204252036,60.2436068263072,58.7277221328642,59.190843431563,1422990.22275946,0.0,1.0
2024-11-22,61.86,61.94,60.9776,61.11,1164302,60.9546458244796,61.0334749817049,60.0851602202843,60.2156224754922,1181595.27868301,0.0,1.0
2024-11-25,62.46,62.87,62.17,62.43,2565430,61.5458645036695,61.9498639344492,61.2601088087277,61.51630356971,2603534.11382249,0.0,1.0
2024-11-26,62.37,62.51,61.85,62.44,1169375,61.457181701791,61.5951327269353,60.9447921798264,61.5261572143631,1186743.62752099,0.0,1.0
2024-11-27,62.6,63.35,62.22,62.86,1667389,61.6838155288138,62.4228388778012,61.3093770319935,61.9400102897961,1692154.58715005,0.0,1.0
2024-11-29,62.16,62.91,61.88,62.51,820125,61.2502551640745,61.9892785130619,60.9743531137859,61.5951327269353,832306.246944437,0.0,1.0
2024-12-02,62.83,62.96,61.3,61.89,2025579,62.1075222488999,62.2360273880429,60.5951156112934,61.1783312427887,2049141.9390387,0.2,1.0
2024-12-03,62.15,62.89,62.0035,62.7,1797563,61.4353415210748,62.1668323131198,61.2905261142713,61.9790171097569,1818473.49886834,0.0,1.0
2024-12-04,61.06,62.065,60.98,62.02,2167157,60.3578753544139,61.3513189300966,60.2787952687874,61.3068363819317,2192366.87247513,0.0,1.0
2024-12-05,57.55,60.71,56.43,60.67,5253378,56.8882365975519,60.0118999797981,55.7811153987812,59.9723599369848,5314488.93448405,0.0,1.0
2024-12-06,57.11,58.18,57.07,58.02,2990899,56.4532961266063,57.5109922718605,56.413756083793,57.3528321006075,3025691.21042868,0.0,1.0
2024-12-09,57.67,58.28,56.925,57.14,2726796,57.0068567259917,57.6098423788936,56.270423428595,56.4829511587162,2758515.98125917,0.0,1.0
2024-12-10,57.08,58.75,56.9,58.75,2830170,56.4236410944964,58.0744378819492,56.2457109018368,58.0744378819492,2863092.49928497,0.0,1.0
2024-12-11,57.41,57.5,56.57,57.33,2493072,56.7498464477056,56.8388115440354,55.9195055486275,56.6707663620791,2522073.14167608,0.0,1.0
2024-12-12,57.99,58.555,57.19,57.27,2363789,57.3231770684976,57.8816801732346,56.5323762122328,56.6114562978593,2391286.23220242,0.0,1.0
2024-12-13,58.24,58.365,57.625,57.72,1737157,57.5703023360804,57.6938649698718,56.9623741778268,57.0562817795082,1757364.81440351,0.0,1.0
2024-12-16,57.83,58.9425,57.695,58.26,2198549,57.1650168972446,58.2647243379879,57.0315692527499,57.590072357487,2224124.04597974,0.0,1.0
2024-12-17,57.75,58.14,57.32,57.34,1813349,57.0859368116182,57.4714522290473,56.6608813513758,56.6806513727824,1834443.13256303,0.0,1.0
2024-12-18,55.61,57.935,55.52,57.39,2183290,54.9705445211097,57.2688095096294,54.8815794247799,56.730076426299,2208687.54271436,0.0,1.0
2024-12-19,55.36,56.51,55.14,55.5,2357313,54.7234192535269,55.8601954844077,54.5059490180541,54.8618094033733,2384734.89888133,0.0,1.0
2024-12-20,55.8,56.45,55.06,55.24,6714058,55.1583597244726,55.8008854201878,54.4268689324276,54.6047991250872,6792160.57677252,0.0,1.0
2024-12-23,55.72,55.94,55.38,55.42,2122798,55.0792796388461,55.296749874319,54.7431892749336,54.7827293177468,2147491.85783792,0.0,1.0
2024-12-24,56.16,56.18,55.59,55.59,696346,55.5142201097918,55.5339901311984,54.9507744997031,54.9507744997031,704446.379371944,0.0,1.0
2024-12-26,56.19,56.495,55.66,55.66,1018410,55.5438751419017,55.8453679683527,55.0199695746263,55.0199695746263,1030256.85107142,0.0,1.0
2024-12-27,55.83,56.553,55.65,55.89,1414078,55.1880147565825,55.9027010304319,55.010084563923,55.2473248208024,1430527.53552045,0.0,1.0
2024-12-30,54.99,55.6539,54.87,55.48,1285730,54.3576738575045,55.0139397180972,54.2390537290647,54.8420393819667,1300686.50261492,0.0,1.0
2024-12-31,55.13,55.47,54.76,55.21,921810,54.4960640073508,54.8321543712634,54.1303186113283,54.5751440929773,932533.132909289,0.0,1.0
2025-01-02,54.44,55.885,54.36,55.71,2020398,53.8139982688224,55.2423823154507,53.7349181831959,55.0693946281428,2043900.67005528,0.0,1.0
2025-01-03,54.03,54.605,53.855,54.44,2221810,53.4087128299866,53.977100945427,53.2357251426787,53.8139982688224,2247655.63405603,0.0,1.0
2025-01-06,54.02,55.295,53.94,54.23,2685667,53.3988278192833,54.6591666839554,53.3197477336569,53.6064130440529,2716908.54022097,0.0,1.0
2025-01-07,53.69,54.9,53.5551,54.26,2203120,53.0726224660741,54.2687087611747,52.9392736716864,53.6360680761628,2228748.21902031,0.0,1.0
2025-01-08,53.46,53.64,52.97,53.37,1947363,52.8452672198979,53.0231974125575,52.3609016954357,52.7563021235682,1970016.07630817,0.0,1.0
2025-01-10,52.01,53.12,51.96,52.72,3735955,51.4119406679179,52.5091768559854,51.3625156144014,52.113776427853,3779414.2182859,0.0,1.0
2025-01-13,53.25,53.46,52.002,52.07,3116102,52.6376819951284,52.8452672198979,51.4040326593553,51.4712507321378,3152350.65851412,0.0,1.0
2025-01-14,54.38,54.4,53.34,53.44,2272364,53.7546882046025,53.7744582260091,52.7266470914582,52.8254971984913,2298797.71322755,0.0,1.0
2025-01-15,54.26,55.66,54.04,54.89,2822866,53.6360680761628,55.0199695746263,53.41859784069,54.2588237504714,2855703.53409392,0.0,1.0
2025-01-16,54.25,54.42,53.08,53.42,2161941,53.6261830654595,53.7942282474158,52.4696368131722,52.8057271770847,2187090.19634745,0.0,1.0
2025-01-17,54.29,54.875,54.27,54.69,2119755,53.6657231082727,54.2439962344164,53.6459530868661,54.0611235364051,2144413.45955254,0.0,1.0
2025-01-21,55.04,55.4,54.37,54.5,2113032,54.407098911021,54.7629592963402,53.7448031938992,53.8733083330422,2137612.25295623,0.0,1.0
2025-01-22,54.33,54.87,54.27,54.8,2695265,53.705263151086,54.2390537290647,53.6459530868661,54.1698586541416,2726618.1908102,0.0,1.0
2025-01-23,55.18,55.24,54.2,54.49,2334066,54.5454890608674,54.6047991250872,53.5767580119429,53.8634233223389,2361217.47366274,0.0,1.0
2025-01-24,55.0,55.85,54.94,55.49,1456006,54.3675588682078,55.2077847779892,54.3082488039879,54.85192439267,1472943.27108051,0.0,1.0
2025-01-27,56.53,56.7,55.08,55.48,2072533,55.8799655058143,56.0480106877706,54.4466389538343,54.8420393819667,2096642.14051473,0.0,1.0
2025-01-28,55.59,56.62,55.52,56.2,1854946,54.9507744997031,55.9689306021441,54.8815794247799,55.553760152605,1876524.01770165,0.0,1.0
2025-01-29,55.33,56.185,55.28,55.56,1995275,54.693764221417,55.5389326365501,54.6443391679005,54.9211194675932,2018485.42190428,0.0,1.0
2025-01-30,56.04,57.02,55.79,56.96,3694433,55.3955999813521,56.3643310302765,55.1484747137693,56.3050209660566,3737409.20559927,0.0,1.0
2025-01-31,55.7,56.57,55.54,55.95,2366534,55.0595096174395,55.9195055486275,54.9013494461865,55.3066348850223,2394063.16394523,0.0,1.0
2025-02-03,55.68,55.84,54.46,54.58,3449731,55.0397395960329,55.1978997672859,53.833768290229,53.9523884186687,3489860.66231034,0.0,1.0
2025-02-04,51.84,52.675,50.81,52.08,6592739,51.2438954859617,52.0692938796881,50.2257393835207,51.4811357428411,6669430.31006742,0.0,1.0
2025-02-05,51.19,52.685,51.07,52.53,3912297,50.6013697902465,52.0791788903914,50.4827496618067,51.9259612244901,3957807.55066837,0.0,1.0
2025-02-06,51.27,52.54,50.76,52.5,3024073,50.680449875873,51.9358462351934,50.1763143300041,51.8963061923801,3059251.11339255,0.0,1.0
2025-02-07,50.47,51.45,50.44,51.19,2530303,49.8896490196081,50.8583800685325,49.8599939874982,50.6013697902465,2559737.23847623,0.0,1.0
2025-02-10,50.35,50.91,50.23,50.91,2928525,49.7710288911684,50.3245894905538,49.6524087627287,50.3245894905538,2962591.63282366,0.0,1.0
2025-02-11,50.36,50.76,50.0,50.0,2679054,49.7809139018717,50.1763143300041,49.4250535165525,49.4250535165525,2710218.61322091,0.0,1.0
2025-02-12,49.58,49.95,49.03,49.25,3584299,49.0098830670135,49.375628463036,48.4662074783314,48.6836777138042,3625994.0505675,0.0,1.0
2025-02-13,49.33,50.0,49.0,49.93,3158334,48.7627577994307,49.4250535165525,48.4365524462215,49.3558584416293,3195073.93041291,0.0,1.0
2025-02-14,49.85,50.48,49.52,49.57,2816069,49.2767783560029,49.8995340303114,48.9505730027936,48.9999980563102,2848827.4666783,0.0,1.0
2025-02-18,49.85,50.13,49.34,49.83,2685517,49.2767783560029,49.5535586556956,48.772642810134,49.2570083345962,2716756.79531699,0.0,1.0
2025-02-19,49.04,49.63,48.95,49.46,2775601,48.4760924890347,49.05930812053,48.3871273927049,48.8912629385738,2807888.7148503,0.0,1.0
2025-02-20,50.45,50.575,49.215,49.31,3205361,49.8698789982015,49.9934416319929,48.6490801763426,48.7429877780241,3242647.98107555,0.0,1.0
2025-02-21,51.35,51.5098,50.31,50.58,3493194,50.7595299614994,50.9174924325383,49.7314888483551,49.9983841373445,3533829.25405445,0.0,1.0
2025-02-24,50.78,51.65,50.695,51.43,2053389,50.1960843514107,51.0560802825987,50.1120617604326,50.8386100471259,2077275.44423631,0.0,1.0
2025-02-25,51.59,51.63,50.72,50.95,2415517,50.9967702183789,51.0363102611921,50.1367742871909,50.364129533367,2443615.96815574,0.0,1.0
2025-02-26,51.99,52.115,51.37,51.73,2315065,51.3921706465113,51.5157332803027,50.7792999829061,51.1351603682252,2341995.44085944,0.0,1.0
2025-02-27,52.06,52.44,51.535,51.57,2330062,51.4613657214345,51.8369961281603,50.9424026595107,50.9770001969723,2357166.89635921,0.0,1.0
2025-02-28,52.69,52.87,52.04,52.11,3631435,52.084121395743,52.2620515884026,51.4415957000279,51.510790774951,3673678.3691937,0.0,1.0
2025-03-03,52.14,53.24,51.81,52.52,2940667,51.7381460211272,52.8296680890835,51.4106894007403,52.1152172809666,2963507.37649914,0.2,1.0
2025-03-04,51.03,52.66,50.99,52.29,3429006,50.6367010252804,52.2541382714338,50.5970093137184,51.8869899394849,3455639.34136705,0.0,1.0
2025-03-05,51.87,52.15,51.1,51.35,2418101,51.4702269680834,51.7480689490177,50.706161520514,50.9542347177768,2436882.56800921,0.0,1.0
2025-03-06,52.18,52.205,51.09,51.52,2346393,51.7778377326892,51.8026450524155,50.6962385926235,51.1229244919155,2364617.60670826,0.0,1.0
2025-03-07,54.26,54.49,51.9201,52.18,2330469,53.8418067339156,54.0700340753974,51.5199408368148,51.7778377326892,2348569.92383108,0.0,1.0
2025-03-10,53.97,55.3,53.77,54.0,2232623,53.5540418250908,54.8737912345288,53.3555832672806,53.5838106087623,2249963.94676502,0.0,1.0
2025-03-11,52.31,54.15,52.06,54.07,2739796,51.9068357952659,53.73265452712,51.6587625980031,53.6532711039959,2761076.19669375,0.0,1.0
2025-03-12,51.27,52.0,50.85,51.88,2070377,50.8748512946527,51.59922503066,50.4580883232512,51.4801498959739,2086457.77017056,0.0,1.0
2025-03-13,50.97,52.04,50.75,51.5,1854610,50.5771634579373,51.6389167422221,50.3588590443461,51.1030786361344,1869014.89203948,0.0,1.0
2025-03-14,51.89,51.935,51.09,51.39,1773243,51.4900728238644,51.5347259993717,50.6962385926235,50.9939264293388,1787015.90857634,0.0,1.0
2025-03-17,52.28,52.915,51.83,52.01,1545658,51.8770670115943,52.5071729326418,51.4305352565213,51.6091479585505,1557663.23917156,0.0,1.0
2025-03-18,51.9,52.43,51.44,52.15,3082951,51.4999957517549,52.025910929952,51.0435410687914,51.7480689490177,3106896.50677394,0.0,1.0
2025-03-19,51.84,52.115,51.28,51.81,2589976,51.4404581844118,51.7133387014009,50.8847742225432,51.4106894007403,2610092.53375365,0.0,1.0
2025-03-20,51.57,52.105,51.44,51.62,3432860,51.172539131368,51.7034157735104,51.0435410687914,51.2221537708206,3459523.27566802,0.0,1.0
2025-03-21,50.69,51.185,50.34,51.02,4067923,50.299321477003,50.7905064075833,49.9520190008351,50.6267780973899,4099518.85661672,0.0,1.0
2025-03-24,50.78,51.28,49.97,50.85,2569068,50.3886278280176,50.8847742225432,49.5848706688862,50.4580883232512,2589022.13978254,0.0,1.0
2025-03-25,50.38,51.22,50.06,50.91,2474347,49.9917107123972,50.8252366552001,49.6741770199008,50.5176258905943,2493565.43482091,0.0,1.0
2025-03-26,51.31,51.36,50.3,50.46,1970429,50.9145430062147,50.9641576456673,49.9123272892731,50.0710941355212,1985733.46671617,0.0,1.0
2025-03-27,52.06,52.225,51.15,51.44,1743922,51.6587625980031,51.8224909081965,50.7557761599665,51.0435410687914,1757467.17021653,0.0,1.0
2025-03-28,51.46,52.19,51.18,51.98,1765819,51.0633869245724,51.7877606605797,50.7855449436381,51.579379174879,1779534.24582326,0.0,1.0
2025-03-31,52.07,52.25,51.06,51.24,2322117,51.6686855258936,51.8472982279228,50.6664698089519,50.8450825109811,2340153.05323386,0.0,1.0
2025-04-01,52.4,52.48,51.79,52.07,1839209,51.9961421462805,52.0755255694046,51.3908435449593,51.6686855258936,1853494.27134171,0.0,1.0
2025-04-02,52.31,52.355,51.58,51.86,2026448,51.9068357952659,51.9514889707732,51.1824620592585,51.4603040401929,2042187.5704022,0.0,1.0
2025-04-03,50.5,51.16,50.045,50.325,2244154,50.1107858470833,50.7656990878571,49.659292628065,49.9371346089993,2261584.50888865,0.0,1.0
2025-04-04,48.6,50.098,48.51,49.905,2745917,48.2254295478861,49.7118841458847,48.1361231968715,49.5203716375979,2767244.73895017,0.0,1.0
2025-04-07,47.17,48.96,46.14,47.11,3945771,46.8064508595429,48.5826549519445,45.7843892868203,46.7469132921999,3976418.09306406,0.0,1.0
2025-04-08,44.94,48.14,44.35,47.88,4049582,44.5936379399589,47.7689748649226,44.0081851944187,47.5109787397693,4081035.40072308,0.0,1.0
2025-04-09,46.68,47.13,43.51,44.65,7981425,46.3202273929079,46.7667591479809,43.1746592516157,44.305873031134,8043417.3139885,0.0,1.0
2025-04-10,45.96,46.68,44.7553,46.31,3882426,45.6057765847911,46.3202273929079,44.4103614618211,45.953079060959,3912581.08779812,0.0,1.0
2025-04-11,48.09,48.477,45.54,45.8,3255243,47.71936022547,48.1033775348328,45.1890136133896,45.4470097385429,3280526.71138799,0.0,1.0
2025-04-14,48.8,48.93,48.15,48.69,1813227,48.4238881056963,48.552886168273,47.7788977928131,48.3147358989007,1827310.46724005,0.0,1.0
2025-04-15,47.6,48.85,47.54,48.44,1476453,47.2331367588349,48.4735027451489,47.1735991914919,48.0666627016379,1487920.71885538,0.0,1.0
2025-04-16,47.07,48.0803,46.805,48.08,1117724,46.7072215806378,47.7097349854162,46.4442639915393,47.7094372975795,1126405.44437372,0.0,1.0
2025-04-17,47.38,47.82,46.93,47.06,5596373,47.0148323452437,47.4514411724262,46.5683005901707,46.6972986527473,5639840.43998882,0.0,1.0
2025-04-21,47.3,47.4,46.71,46.99,2360034,46.9354489221196,47.0346782010247,46.3499961765794,46.6278381575137,2378364.55735681,0.0,1.0
2025-04-22,48.37,48.71,47.47,47.87,2511201,47.9972022064043,48.3345817546817,47.1041386962583,47.5010558118788,2530705.68254482,0.0,1.0
2025-04-23,48.5,49.69,48.12,48.64,2347015,48.126200268981,49.3070286879519,47.7491290091415,48.2651212594481,2365244.43782792,0.0,1.0
2025-04-24,50.52,50.69,48.32,48.91,2292424,50.1306317028643,50.299321477003,47.9475875669518,48.5330403124919,2310229.42552274,0.0,1.0
2025-04-25,50.56,50.82,50.065,50.38,2094073,50.1703234144264,50.4283195395797,49.679138483846,49.9917107123972,2110337.81874237,0.0,1.0
2025-04-28,50.51,50.945,49.825,50.49,1624696,50.1207087749738,50.5523561382111,49.4409882144738,50.1008629191928,1637315.1331207,0.0,1.0
2025-04-29,52.39,52.65,50.67,50.68,2962633,51.98621921839,52.2442153435433,50.279475621222,50.2893985491125,2985643.98803393,0.0,1.0
2025-04-30,51.94,52.67,51.35,52.21,2569010,51.539687463317,52.2640611993243,50.9542347177768,51.8076065163608,2588963.68929227,0.0,1.0
2025-05-01,51.22,51.85,51.14,51.41,2345320,50.8252366552001,51.4503811123024,50.745853232076,51.0137722851198,2363536.27263847,0.0,1.0
2025-05-02,51.66,52.035,51.13,52.02,2518064,51.2618454823826,51.6339552782768,50.7359303041855,51.6190708864411,2537621.98796971,0.0,1.0
2025-05-05,51.85,52.1,51.19,51.42,2623338,51.4503811123024,51.6984543095651,50.7954678715286,51.0236952130104,2643713.65885715,0.0,1.0
2025-05-06,51.68,53.99,51.61,53.29,4375668,51.2816913381637,53.5738876808718,51.2122308429301,52.879282728536,4409654.13462702,0.0,1.0
2025-05-07,50.66,52.6,50.65,52.6,2965505,50.2695526933315,52.1946007040907,50.259629765441,52.1946007040907,2988538.2950688,0.0,1.0
2025-05-08,51.78,52.15,50.88,51.18,2116215,51.3809206170688,51.7480689490177,50.4878571069227,50.7855449436381,2132651.79728209,0.0,1.0
2025-05-09,52.13,52.23,51.455,51.49,1711322,51.7282230932367,51.8274523721418,51.0584254606271,51.0931557082439,1724613.96362297,0.0,1.0
2025-05-12,53.23,54.09,52.52,53.69,3246370,52.8197451611929,53.6731169597769,52.1152172809666,53.2761998441565,3271584.79414552,0.0,1.0
2025-05-13,52.79,53.665,52.51,53.38,2542469,52.3831363340104,53.2513925244302,52.1052943530761,52.9685890795506,2562216.54339658,0.0,1.0
2025-05-14,52.9,53.4,52.52,53.4,3182978,52.4922885408061,52.9884349353316,52.1152172809666,52.9884349353316,3207700.42382714,0.0,1.0
2025-05-15,53.37,53.41,52.35,52.91,1796837,52.9586661516601,52.9983578632221,51.9465275068279,52.5022114686966,1810793.16490666,0.0,1.0
2025-05-16,53.77,53.79,53.12,53.13,1800665,53.3555832672806,53.3754291230616,52.7105929543973,52.7205158822878,1814650.89726372,0.0,1.0
2025-05-19,54.33,54.4,53.04,53.23,2246011,53.9112672291492,53.9807277243828,52.6312095312732,52.8197451611929,2263455.93234399,0.0,1.0
2025-05-20,54.33,54.48,53.77,54.07,3128210,53.9112672291492,54.0601111475069,53.3555832672806,53.6532711039959,3152507.03674995,0.0,1.0
2025-05-21,53.83,54.39,53.55,53.94,3962812,53.4151208346236,53.9708047964923,53.1372788536893,53.5242730414193,3993591.45176224,0.0,1.0
2025-05-22,53.32,53.76,52.3,53.76,4706126,52.9090515122075,53.3456603393901,51.8969128673754,53.3456603393901,4742678.82617597,0.0,1.0
2025-05-23,51.76,52.98,51.64,52.86,3813551,51.3610747612877,52.5716719639302,51.2419996266016,52.452596829244,3843171.13061618,0.0,1.0
2025-05-27,53.36,53.42,52.0,52.16,2922641,52.9487432237696,53.0082807911127,51.59922503066,51.7579918769082,2945341.36723363,0.0,1.0
2025-05-28,52.85,53.49,52.74,53.31,2469862,52.4426739013535,53.0777412863462,52.3335216945579,52.899128584317,2489045.59949662,0.0,1.0
2025-05-29,53.55,53.58,52.87,53.06,2221063,53.1372788536893,53.1670476373608,52.4625197571345,52.6510553870542,2238314.15939626,0.0,1.0
2025-05-30,53.58,53.94,52.94,53.3,5447728,53.1670476373608,53.5242730414193,52.5319802523681,52.8892056564265,5490040.90335999,0.0,1.0
2025-06-02,52.15,53.24,51.685,52.91,2511656,51.9465275068279,53.0322746781116,51.4833417869684,52.7035622317596,2521494.05718762,0.2,1.0
2025-06-03,53.46,53.55,51.74,51.96,2394834,53.2514163090129,53.3410651580179,51.5381271946937,51.757268825595,2404214.47003525,0.0,1.0
2025-06-04,53.24,53.85,53.16,53.46,2046641,53.0322746781116,53.6398946547015,52.9525868123293,53.2514163090129,2054657.61182922,0.0,1.0
2025-06-05,53.49,53.765,52.9,53.46,1702102,53.2812992586812,53.5552262973078,52.6936012485369,53.2514163090129,1708769.06619663,0.0,1.0
2025-06-06,53.73,54.22,53.4009,53.84,1267387,53.5203628560281,54.0084510339446,53.1925468981662,53.6299336714787,1272351.30473952,0.0,1.0
2025-06-09,54.23,54.56,53.08,53.49,2000712,54.0184120171674,54.3471244635193,52.872898946547,53.2812992586812,2008548.70975323,0.0,1.0
2025-06-10,55.02,55.355,54.17,54.44,2158377,54.8053296917675,55.1390226297308,53.9586461178307,54.2275926648459,2166831.2773208,0.0,1.0
2025-06-11,54.93,54.9799,54.35,54.81,2927738,54.7156808427624,54.7653861490441,54.1379438158408,54.596149044089,2939205.83392088,0.0,1.0
2025-06-12,55.15,55.39,54.465,54.62,1542628,54.9348224736637,55.1738860710105,54.2524951229028,54.406890362856,1548670.41284763,0.0,1.0
2025-06-13,54.37,54.91,54.08,54.52,1636367,54.1578657822864,54.6957588763168,53.8689972688256,54.3072805306282,1642776.58480219,0.0,1.0
2025-06-16,56.0,56.125,54.64,55.07,2311108,55.7815060476005,55.9060183378853,54.4268123293016,54.8551346078814,2320160.51860556,0.0,1.0
2025-06-17,55.31,55.91,55.2,55.71,3511811,55.0941982052282,55.6918571985954,54.9846273897776,55.4926375341397,3525566.62475519,0.0,1.0
2025-06-18,55.83,56.555,54.92,55.22,3376297,55.6121693328131,56.3343406164651,54.7057198595396,55.0045493562232,3389521.8217783,0.0,1.0
2025-06-20,56.23,56.5,55.525,55.95,8579514,56.0106086617245,56.2795552087398,55.3083593445181,55.7317011314865,8613119.61692128,0.0,1.0
2025-06-23,56.68,56.88,55.79,56.04,3026905,56.4588529067499,56.6580725712056,55.572325399922,55.8213499804916,3038761.2671367,0.0,1.0
2025-06-24,56.98,57.189,56.49,56.95,3033592,56.7576824034335,56.9658669527897,56.269594225517,56.7277994537651,3045474.45985115,0.0,1.0
2025-06-25,56.75,56.91,55.9884,56.43,1905009,56.5285797893094,56.687955520874,55.769951307062,56.2098283261803,1912470.84488837,0.0,1.0
2025-06-26,56.99,57.65,56.873,57.1,2236867,56.7676433866563,57.4250682793601,56.6510998829497,56.8772142021069,2245628.71954563,0.0,1.0
2025-06-27,56.41,57.21,56.25,57.21,2974438,56.1899063597347,56.9867850175575,56.0305306281701,56.9867850175575,2986088.75597336,0.0,1.0
2025-06-30,56.09,56.31,55.78,56.31,2973588,55.8711548966055,56.0902965275068,55.5623644166992,56.0902965275068,2985235.42655699,0.0,1.0
2025-07-01,57.88,58.33,55.77,56.09,2827335,57.6541708934842,58.1024151385095,55.5524034334764,55.8711548966055,2838409.55934195,0.0,1.0
2025-07-02,58.74,58.875,57.66,58.12,1520952,58.5108154506438,58.6452887241514,57.4350292625829,57.893234490831,1526909.50881316,0.0,1.0
2025-07-03,58.73,59.03,58.6,59.0,876958,58.500854467421,58.7996839641046,58.3713616855248,58.7698010144362,880393.009792401,0.0,1.0
2025-07-07,58.41,59.03,58.25,58.66,1856584,58.1821030042918,58.7996839641046,58.0227272727273,58.4311275848615,1863856.16607912,0.0,1.0
2025-07-08,58.76,59.14,58.26,58.47,2250959,58.5307374170893,58.9092547795552,58.03268825595,58.2418689036285,2259775.91735214,0.0,1.0
2025-07-09,57.94,58.42,57.33,57.63,1736720,57.7139367928209,58.1920639875146,57.106316816231,57.4051463129145,1743522.6635331,0.0,1.0
2025-07-10,58.4,58.82,57.91,58.02,1609700,58.172142021069,58.5905033164261,57.6840538431525,57.7936246586032,1616005.13121818,0.0,1.0
2025-07-11,58.31,58.48,57.78,58.1,1691300,58.082493172064,58.2518298868513,57.5545610612563,57.8733125243855,1697924.75518997,0.0,1.0
2025-07-14,58.2,58.39,57.8,58.15,1161349,57.9729223566133,58.1621810378463,57.5744830277019,57.9231174404994,1165897.95808852,0.0,1.0
2025-07-15,57.6,58.5,57.475,58.35,1359441,57.3752633632462,58.2717518532969,57.2507510729614,58.1223371049551,1364765.87661575,0.0,1.0
2025-07-16,58.29,58.34,57.35,57.62,1678868,58.0625712056184,58.1123761217323,57.1262387826765,57.3951853296918,1685444.0595378,0.0,1.0
2025-07-17,58.07,58.4,57.485,58.2,1802462,57.8434295747171,58.172142021069,57.2607120561841,57.9729223566133,1809522.17234626,0.0,1.0
2025-07-18,57.85,58.305,57.7,58.16,2130615,57.6242879438158,58.0775126804526,57.474873195474,57.9330784237222,2138960.5346651,0.0,1.0
2025-07-21,58.01,58.1364,57.42,57.94,1781477,57.7836636753804,57.9095705033164,57.195965665236,57.7139367928209,1788454.97493145,0.0,1.0
2025-07-22,59.7,59.8,57.93,58.085,1766614,59.4670698400312,59.5666796722591,57.7039758095981,57.8583710495513,1773533.75714845,0.0,1.0
2025-07-23,59.62,60.285,59.4147,59.99,2371980,59.3873819742489,60.0497873585642,59.1828829886851,59.755938353492,2381270.95182139,0.0,1.0
2025-07-24,58.95,60.055,58.92,59.64,2117515,58.7199960983223,59.8206847444401,58.6901131486539,59.4073039406945,2125809.22248335,0.0,1.0
2025-07-25,59.01,59.235,58.14,59.02,1593150,58.779761997659,59.0038841201717,57.9131564572766,58.7897229808818,1599390.30552291,0.0,1.0
2025-07-28,58.68,59.06,58.32,58.7,1948732,58.4510495513071,58.8295669137729,58.0924541552868,58.4709715177526,1956365.10614963,0.0,1.0
2025-07-29,58.78,58.9,58.35,58.74,1429680,58.5506593835349,58.6701911822083,58.1223371049551,58.5108154506438,1435280,0.0,1.0
2025-07-30,58.09,58.82,57.84,58.37,2321099,57.8633515411627,58.5905033164261,57.614326960593,58.1422590714007,2330190.65295731,0.0,1.0
2025-07-31,57.26,57.78,56.9364,57.0,3128100,57.0365899336715,57.5545610612563,56.7142525165821,56.777604369879,3140352.64394829,0.0,1.0
2025-08-01,57.14,57.37,55.98,57.08,4335629,56.917058134998,57.1461607491221,55.7615840811549,56.8572922356613,4352611.48726988,0.0,1.0
2025-08-04,57.61,57.64,56.51,56.96,2445685,57.385224346469,57.4151072961373,56.2895161919625,56.7377604369879,2455264.65139052,0.0,1.0
2025-08-05,54.3,59.1699,54.05,58.8,5604783,54.0881388997269,58.9390381193913,53.8391143191572,58.5705813499805,5626736.71327849,0.0,1.0
2025-08-06,52.55,54.89,52.42,54.26,4772604,52.3449668357394,54.6758369098712,52.2154740538431,54.0482949668357,4791298.10105758,0.0,1.0
2025-08-07,54.04,54.3,52.77,52.87,3077475,53.8291533359344,54.0881388997269,52.5641084666407,52.6637182988685,3089529.34782609,0.0,1.0
2025-08-08,54.06,54.3799,53.645,54.17,1729427,53.84907530238,54.1677271556769,53.4356944986344,53.9586461178307,1736201.09714062,0.0,1.0
2025-08-11,53.66,54.485,53.41,54.12,2380028,53.4506359734686,54.2724170893484,53.2016113928989,53.9088412017167,2389350.475519,0.0,1.0
2025-08-12,53.5,53.93,52.87,53.93,1401271,53.291260241904,53.7195825204838,52.6637182988685,53.7195825204838,1406759.7230709,0.0,1.0
2025-08-13,54.89,54.94,53.3,53.6,1982527,54.6758369098712,54.7256418259852,53.0920405774483,53.3908700741319,1990292.47982766,0.0,1.0
2025-08-14,53.64,54.57,52.875,54.46,2036207,53.430714007023,54.3570854467421,52.6686987904799,54.2475146312915,2044182.742264,0.0,1.0
2025-08-15,53.85,53.905,53.24,53.63,1398881,53.6398946547015,53.6946800624268,53.0322746781116,53.4207530238002,1404360.36153545,0.0,1.0
2025-08-18,52.85,54.22,52.85,54.0,2579868,52.6437963324229,54.0084510339446,52.6437963324229,53.7893094030433,2589973.24089307,0.0,1.0
2025-08-19,53.14,53.63,52.87,53.14,3650362,52.9326648458837,53.4207530238002,52.6637182988685,52.9326648458837,3664660.32354093,0.0,1.0
2025-08-20,53.13,53.56,52.87,53.25,2867800,52.9227038626609,53.3510261412407,52.6637182988685,53.0422356613344,2879033.0591461,0.0,1.0
2025-08-21,52.71,53.11,52.425,52.91,2560622,52.5043425673039,52.9027818962154,52.2204545454545,52.7035622317596,2570651.85507247,0.0,1.0
2025-08-22,53.73,54.265,52.8,53.0,2529459,53.5203628560281,54.0532754584471,52.593991416309,52.7932110807647,2539366.79083431,0.0,1.0
2025-08-25,53.01,53.81,52.82,53.5,1572966,52.8031720639875,53.6000507218104,52.6139133827546,53.291260241904,1579127.24559342,0.0,1.0
2025-08-26,52.66,53.28,52.5,53.03,2593216,52.45453765119,53.0721186110027,52.2951619196254,52.8230940304331,2603373.524481,0.0,1.0
2025-08-27,52.31,52.73,51.935,52.38,1994930,52.1059032383925,52.5242645337495,51.732366367538,52.175630120952,2002744.06188798,0.0,1.0
2025-08-28,52.07,52.57,51.46,52.57,2186764,51.8668396410456,52.3648888021849,51.2592196644557,52.3648888021849,2195329.46807677,0.0,1.0
2025-08-29,52.64,52.68,51.88,51.99,1787854,52.4346156847444,52.4744596176356,51.6775809598127,51.7871517752634,1794856.95338817,0.0,1.0
2025-09-02,51.06,51.74,50.63,51.7,2450278,51.06,51.74,50.63,51.7,2450278,0.2,1.0
2025-09-03,50.15,50.9,49.12,50.9,3458720,50.15,50.9,49.12,50.9,3458720,0.0,1.0
2025-09-04,50.42,50.45,49.675,50.34,2064972,50.42,50.45,49.675,50.34,2064972,0.0,1.0
2025-09-05,50.94,51.24,50.32,50.64,1549286,50.94,51.24,50.32,50.64,1549286,0.0,1.0
2025-09-08,50.96,51.0375,50.325,50.83,2329117,50.96,51.0375,50.325,50.83,2329117,0.0,1.0
2025-09-09,50.41,51.08,50.4,50.97,1540884,50.41,51.08,50.4,50.97,1540884,0.0,1.0
2025-09-10,50.07,50.32,49.69,50.16,1772745,50.07,50.32,49.69,50.16,1772745,0.0,1.0
2025-09-11,51.12,51.23,50.0,50.09,1688027,51.12,51.23,50.0,50.09,1688027,0.0,1.0
2025-09-12,51.19,51.4,50.28,50.51,1995084,51.19,51.4,50.28,50.51,1995084,0.0,1.0
2025-09-15,49.91,51.28,49.77,51.27,2200889,49.91,51.28,49.77,51.27,2200889,0.0,1.0
2025-09-16,49.73,50.23,49.45,50.0,1939582,49.73,50.23,49.45,50.0,1939582,0.0,1.0
2025-09-17,49.04,50.65,48.96,49.89,2770457,49.04,50.65,48.96,49.89,2770457,0.0,1.0
2025-09-18,49.2,49.38,48.62,48.97,1922658,49.2,49.38,48.62,48.97,1922658,0.0,1.0
2025-09-19,48.71,49.36,48.665,49.36,5401815,48.71,49.36,48.665,49.36,5401815,0.0,1.0
2025-09-22,48.69,49.18,48.6,48.64,1809912,48.69,49.18,48.6,48.64,1809912,0.0,1.0
2025-09-23,48.52,49.1113,48.19,48.85,3014664,48.52,49.1113,48.19,48.85,3014664,0.0,1.0
2025-09-24,48.72,49.0,48.35,48.44,2359652,48.72,49.0,48.35,48.44,2359652,0.0,1.0
2025-09-25,48.47,48.71,47.72,48.71,2970162,48.47,48.71,47.72,48.71,2970162,0.0,1.0
2025-09-26,49.48,49.58,48.5,48.5,2172605,49.48,49.58,48.5,48.5,2172605,0.0,1.0
2025-09-29,49.6,49.735,48.8901,49.62,1549024,49.6,49.735,48.8901,49.62,1549024,0.0,1.0
2025-09-30,50.42,50.52,49.28,49.37,2460025,50.42,50.52,49.28,49.37,2460025,0.0,1.0
2025-10-01,50.47,50.76,49.8284,50.6,2044879,50.47,50.76,49.8284,50.6,2044879,0.0,1.0
2025-10-02,50.48,50.805,50.27,50.44,1871295,50.48,50.805,50.27,50.44,1871295,0.0,1.0
2025-10-03,50.25,50.83,49.92,50.1,1730400,50.25,50.83,49.92,50.1,1730400,0.0,1.0
2025-10-06,49.63,50.24,49.48,50.1,2290410,49.63,50.24,49.48,50.1,2290410,0.0,1.0
2025-10-07,48.54,49.75,48.0469,49.75,2676775,48.54,49.75,48.0469,49.75,2676775,0.0,1.0
2025-10-08,48.7,48.93,48.21,48.59,2411383,48.7,48.93,48.21,48.59,2411383,0.0,1.0
2025-10-09,47.77,49.05,47.675,48.71,3323818,47.77,49.05,47.675,48.71,3323818,0.0,1.0
2025-10-10,47.09,48.05,47.06,48.0,2409774,47.09,48.05,47.06,48.0,2409774,0.0,1.0
2025-10-13,47.04,47.71,47.01,47.2,2595280,47.04,47.71,47.01,47.2,2595280,0.0,1.0
2025-10-14,47.58,47.81,46.64,46.89,3437049,47.58,47.81,46.64,46.89,3437049,0.0,1.0
2025-10-15,47.55,48.59,47.35,47.6,3216522,47.55,48.59,47.35,47.6,3216522,0.0,1.0
2025-10-16,48.06,48.425,47.535,47.57,4448343,48.06,48.425,47.535,47.57,4448343,0.0,1.0
2025-10-17,48.33,48.5,47.91,48.14,2315204,48.33,48.5,47.91,48.14,2315204,0.0,1.0
2025-10-20,48.71,48.96,48.24,48.4,2599881,48.71,48.96,48.24,48.4,2599881,0.0,1.0
2025-10-21,49.34,49.875,49.235,49.72,2534592,49.34,49.875,49.235,49.72,2534592,0.0,1.0
2025-10-22,49.75,50.1,49.325,49.53,2692067,49.75,50.1,49.325,49.53,2692067,0.0,1.0
2025-10-23,49.7,50.67,49.41,49.86,2458836,49.7,50.67,49.41,49.86,2458836,0.0,1.0
2025-10-24,49.83,50.12,49.61,50.0,2150423,49.83,50.12,49.61,50.0,2150423,0.0,1.0
2025-10-27,49.85,50.345,49.655,50.11,3032375,49.85,50.345,49.655,50.11,3032375,0.0,1.0
2025-10-28,49.09,49.875,49.04,49.76,1914465,49.09,49.875,49.04,49.76,1914465,0.0,1.0
2025-10-29,47.78,48.94,47.57,48.77,2539140,47.78,48.94,47.57,48.77,2539140,0.0,1.0
2025-10-30,47.29,48.01,47.26,47.63,2524169,47.29,48.01,47.26,47.63,2524169,0.0,1.0
2025-10-31,47.0,47.12,46.33,46.86,3309755,47.0,47.12,46.33,46.86,3309755,0.0,1.0
2025-11-03,47.11,47.37,46.37,46.69,4134536,47.11,47.37,46.37,46.69,4134536,0.0,1.0
2025-11-04,47.83,48.275,44.83,46.44,4952201,47.83,48.275,44.83,46.44,4952201,0.0,1.0
2025-11-05,48.89,49.049,47.06,47.88,3656610,48.89,49.049,47.06,47.88,3656610,0.0,1.0
2025-11-06,48.38,49.47,48.25,49.01,2746560,48.38,49.47,48.25,49.01,2746560,0.0,1.0
2025-11-07,48.98,49.13,48.37,49.13,3501758,48.98,49.13,48.37,49.13,3501758,0.0,1.0
2025-11-10,46.41,48.57,46.055,47.4,4715813,46.41,48.57,46.055,47.4,4715813,0.0,1.0
2025-11-11,47.25,47.63,46.56,46.56,3347740,47.25,47.63,46.56,46.56,3347740,0.0,1.0
2025-11-12,46.47,47.67,46.41,47.35,3547846,46.47,47.67,46.41,47.35,3547846,0.0,1.0
2025-11-13,47.94,48.27,46.56,46.74,3626550,47.94,48.27,46.56,46.74,3626550,0.0,1.0
2025-11-14,47.6,48.18,47.17,47.81,4141596,47.6,48.18,47.17,47.81,4141596,0.0,1.0
2025-11-17,47.52,48.53,47.35,48.37,3054796,47.52,48.53,47.35,48.37,3054796,0.0,1.0
2025-11-18,47.53,47.91,47.3,47.72,2377393,47.53,47.91,47.3,47.72,2377393,0.0,1.0
2025-11-19,47.57,47.61,47.15,47.44,2638900,47.57,47.61,47.15,47.44,2638900,0.0,1.0
2025-11-20,47.91,48.0768,47.3475,47.44,3315149,47.91,48.0768,47.3475,47.44,3315149,0.0,1.0
2025-11-21,49.87,50.335,48.09,48.21,4251647,49.87,50.335,48.09,48.21,4251647,0.0,1.0
2025-11-24,48.83,49.83,48.62,49.48,6497950,48.83,49.83,48.62,49.48,6497950,0.0,1.0
2025-11-25,49.38,49.67,49.17,49.24,2287483,49.38,49.67,49.17,49.24,2287483,0.0,1.0
2025-11-26,49.63,49.76,48.95,49.16,1501887,49.63,49.76,48.95,49.16,1501887,0.0,1.0