date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1985-01-16,11.0,11.63,11.0,11.0,8293,0.0602687459249358,0.063720501373364,0.0602687459249358,0.0602687459249358,1513603.75265843,0.0,1.0
1985-01-17,11.37,11.87,11.37,11.37,5289,0.0622959673787746,0.065035455829908,0.0622959673787746,0.0622959673787746,965326.208586809,0.0,1.0
1985-01-18,11.37,11.87,11.37,11.37,7289,0.0622959673787746,0.065035455829908,0.0622959673787746,0.0622959673787746,1330357.86242943,0.0,1.0
1985-01-21,11.87,12.25,11.87,11.87,8996,0.065035455829908,0.0671174670527695,0.065035455829908,0.065035455829908,1641912.37898411,0.0,1.0
1985-01-22,11.87,12.25,11.87,11.87,6000,0.065035455829908,0.0671174670527695,0.065035455829908,0.065035455829908,1095094.96152786,0.0,1.0
1985-01-23,12.37,12.63,12.37,12.37,9796,0.0677749442810415,0.0691994782756309,0.0677749442810415,0.0677749442810415,1787925.04052115,0.0,1.0
1985-01-24,12.37,13.0,12.37,12.37,21493,0.0677749442810415,0.0712266997294696,0.0677749442810415,0.0677749442810415,3922812.66801972,0.0,1.0
1985-01-25,12.37,13.0,12.37,12.37,17796,0.0677749442810415,0.0712266997294696,0.0677749442810415,0.0677749442810415,3248051.65589163,0.0,1.0
1985-01-28,12.37,13.0,12.37,12.37,4800,0.0677749442810415,0.0712266997294696,0.0677749442810415,0.0677749442810415,876075.969222288,0.0,1.0
1985-01-29,12.37,13.0,12.37,12.37,6800,0.0677749442810415,0.0712266997294696,0.0677749442810415,0.0677749442810415,1241107.62306491,0.0,1.0
1985-01-30,12.37,12.63,12.37,12.37,6489,0.0677749442810415,0.0691994782756309,0.0677749442810415,0.0677749442810415,1184345.20089238,0.0,1.0
1985-01-31,12.25,12.37,12.25,12.37,2800,0.0671174670527695,0.0677749442810415,0.0671174670527695,0.0677749442810415,511044.315379668,0.0,1.0
1985-02-01,11.87,12.25,11.87,12.25,6293,0.065035455829908,0.0671174670527695,0.065035455829908,0.0671174670527695,1148572.0988158,0.0,1.0
1985-02-04,12.37,12.63,12.37,12.37,15289,0.0677749442810415,0.0691994782756309,0.0677749442810415,0.0677749442810415,2790484.47779991,0.0,1.0
1985-02-05,12.37,12.63,12.37,12.37,3289,0.0677749442810415,0.0691994782756309,0.0677749442810415,0.0677749442810415,600294.554744189,0.0,1.0
1985-02-06,12.63,13.0,12.63,12.63,8489,0.0691994782756309,0.0712266997294696,0.0691994782756309,0.0691994782756309,1549376.854735,0.0,1.0
1985-02-07,13.25,13.75,13.25,13.25,14800,0.0725964439550364,0.0753359324061698,0.0725964439550364,0.0725964439550364,2701234.23843539,0.0,1.0
1985-02-08,13.75,14.25,13.75,13.75,21289,0.0753359324061698,0.0780754208573032,0.0753359324061698,0.0753359324061698,3885579.43932777,0.0,1.0
1985-02-11,13.88,14.25,13.88,13.88,6800,0.0760481994034645,0.0780754208573032,0.0760481994034645,0.0760481994034645,1241107.62306491,0.0,1.0
1985-02-12,14.12,14.5,14.12,14.12,19289,0.0773631538600085,0.07944516508287,0.0773631538600085,0.0773631538600085,3520547.78548515,0.0,1.0
1985-02-13,15.5,15.88,15.5,15.5,27200,0.0849241419851369,0.0870061532079983,0.0849241419851369,0.0849241419851369,4964430.49225963,0.0,1.0
1985-02-14,14.88,15.25,14.88,15.25,20800,0.0815271763057314,0.0835543977595701,0.0815271763057314,0.0835543977595701,3796329.19996325,0.0,1.0
1985-02-15,15.5,16.13,15.5,15.5,8489,0.0849241419851369,0.088375897433565,0.0849241419851369,0.0849241419851369,1549376.854735,0.0,1.0
1985-02-19,15.88,16.13,15.88,15.88,14000,0.0870061532079983,0.088375897433565,0.0870061532079983,0.0870061532079983,2555221.57689834,0.0,1.0
1985-02-20,15.5,16.13,15.5,15.88,6293,0.0849241419851369,0.088375897433565,0.0849241419851369,0.0870061532079983,1148572.0988158,0.0,1.0
1985-02-21,15.88,16.13,15.88,15.88,20293,0.0870061532079983,0.088375897433565,0.0870061532079983,0.0870061532079983,3703793.67571414,0.0,1.0
1985-02-22,16.5,16.63,16.5,16.5,28196,0.0904031188874038,0.0911153858846984,0.0904031188874038,0.0904031188874038,5146216.25587326,0.0,1.0
1985-02-25,16.37,16.5,16.37,16.5,5796,0.0896908518901091,0.0904031188874038,0.0896908518901091,0.0904031188874038,1057861.73283591,0.0,1.0
1985-02-26,15.88,16.13,15.88,16.13,3493,0.0870061532079983,0.088375897433565,0.0870061532079983,0.088375897433565,637527.783436136,0.0,1.0
1985-02-27,15.88,16.13,15.88,15.88,12489,0.0870061532079983,0.088375897433565,0.0870061532079983,0.0870061532079983,2279440.16242024,0.0,1.0
1985-02-28,15.88,16.5,15.88,15.88,12000,0.0870061532079983,0.0904031188874038,0.0870061532079983,0.0870061532079983,2190189.92305572,0.0,1.0
1985-03-01,18.13,19.0,18.13,18.13,29493,0.0993338512380988,0.104100561143071,0.0993338512380988,0.0993338512380988,5382939.2833902,0.0,1.0
1985-03-04,18.63,19.0,18.63,18.63,10000,0.102073339689232,0.104100561143071,0.102073339689232,0.102073339689232,1825158.2692131,0.0,1.0
1985-03-05,18.13,19.0,18.13,18.63,6800,0.0993338512380988,0.104100561143071,0.0993338512380988,0.102073339689232,1241107.62306491,0.0,1.0
1985-03-06,17.5,18.13,17.5,18.13,17796,0.0958820957896706,0.0993338512380988,0.0958820957896706,0.0993338512380988,3248051.65589164,0.0,1.0
1985-03-07,16.87,17.5,16.87,17.5,8996,0.0924303403412425,0.0958820957896706,0.0924303403412425,0.0958820957896706,1641912.37898411,0.0,1.0
1985-03-08,16.87,17.5,16.87,16.87,3493,0.0924303403412425,0.0958820957896706,0.0924303403412425,0.0924303403412425,637527.783436136,0.0,1.0
1985-03-11,16.87,17.5,16.87,16.87,4000,0.0924303403412425,0.0958820957896706,0.0924303403412425,0.0924303403412425,730063.30768524,0.0,1.0
1985-03-12,17.75,18.63,17.75,17.75,11493,0.0972518400152374,0.102073339689232,0.0972518400152374,0.0972518400152374,2097654.39880662,0.0,1.0
1985-03-13,17.13,18.0,17.13,17.75,6489,0.0938548743358319,0.0986215842408041,0.0938548743358319,0.0972518400152374,1184345.20089238,0.0,1.0
1985-03-14,16.75,17.5,16.75,17.13,10996,0.0917728631129705,0.0958820957896706,0.0917728631129705,0.0938548743358319,2006944.03282672,0.0,1.0
1985-03-15,16.87,17.75,16.87,16.87,4800,0.0924303403412425,0.0972518400152374,0.0924303403412425,0.0924303403412425,876075.969222288,0.0,1.0
1985-03-18,16.87,17.75,16.87,16.87,4489,0.0924303403412425,0.0972518400152374,0.0924303403412425,0.0924303403412425,819313.547049761,0.0,1.0
1985-03-19,16.87,17.75,16.87,16.87,4000,0.0924303403412425,0.0972518400152374,0.0924303403412425,0.0924303403412425,730063.30768524,0.0,1.0
1985-03-20,17.5,18.0,17.5,17.5,2489,0.0958820957896706,0.0986215842408041,0.0958820957896706,0.0958820957896706,454281.893207141,0.0,1.0
1985-03-21,17.75,18.63,17.75,17.75,4000,0.0972518400152374,0.102073339689232,0.0972518400152374,0.0972518400152374,730063.30768524,0.0,1.0
1985-03-22,18.0,18.88,18.0,18.0,4489,0.0986215842408041,0.103443083914799,0.0986215842408041,0.0986215842408041,819313.547049761,0.0,1.0
1985-03-25,18.13,18.88,18.13,18.13,2996,0.0993338512380988,0.103443083914799,0.0993338512380988,0.0993338512380988,546817.417456245,0.0,1.0
1985-03-26,19.12,20.25,19.12,19.12,12800,0.104758038371343,0.110949282270905,0.104758038371343,0.104758038371343,2336202.58459277,0.0,1.0
1985-03-27,19.38,20.0,19.38,19.38,8293,0.106182572365932,0.109579538045338,0.106182572365932,0.106182572365932,1513603.75265843,0.0,1.0
1985-03-28,19.38,20.0,19.38,19.38,15493,0.106182572365932,0.109579538045338,0.106182572365932,0.106182572365932,2827717.70649187,0.0,1.0
1985-03-29,19.12,19.38,19.12,19.38,20489,0.104758038371343,0.106182572365932,0.104758038371343,0.106182572365932,3739566.77779072,0.0,1.0
1985-04-01,19.0,19.38,19.0,19.13,1778,0.104100561143071,0.106182572365932,0.104100561143071,0.104812828140366,324513.140266089,0.0,1.0
1985-04-02,19.38,20.0,19.38,19.38,16587,0.106182572365932,0.109579538045338,0.106182572365932,0.106182572365932,3027390.02114378,0.0,1.0
1985-04-03,20.87,20.87,20.87,20.87,34471,0.11434624795031,0.11434624795031,0.11434624795031,0.11434624795031,6291503.06980448,0.0,1.0
1985-04-04,22.0,22.75,20.87,20.87,63200,0.120537491849872,0.124646724526572,0.11434624795031,0.11434624795031,11535000.2614268,0.0,1.0
1985-04-08,22.75,22.75,22.75,22.75,44000,0.124646724526572,0.124646724526572,0.124646724526572,0.124646724526572,8030696.38453763,0.0,1.0
1985-04-09,23.62,23.62,23.62,23.62,33191,0.129413434431544,0.129413434431544,0.129413434431544,0.129413434431544,6057882.81134521,0.0,1.0
1985-04-10,23.62,25.0,23.62,23.62,49280,0.129413434431544,0.136974422556672,0.129413434431544,0.129413434431544,8994379.95068217,0.0,1.0
1985-04-11,24.25,24.25,24.25,24.25,12480,0.132865189879972,0.132865189879972,0.132865189879972,0.132865189879972,2277797.51997795,0.0,1.0
1985-04-12,23.87,24.25,23.62,24.25,7787,0.130783178657111,0.132865189879972,0.129413434431544,0.132865189879972,1421250.74423624,0.0,1.0
1985-04-15,23.5,23.87,23.5,23.87,16978,0.128755957203272,0.130783178657111,0.128755957203272,0.130783178657111,3098753.70947,0.0,1.0
1985-04-16,23.13,23.62,23.13,23.5,7271,0.126728735749433,0.129413434431544,0.126728735749433,0.128755957203272,1327072.57754485,0.0,1.0
1985-04-17,22.63,23.5,22.63,23.13,16800,0.1239892472983,0.128755957203272,0.1239892472983,0.126728735749433,3066265.892278,0.0,1.0
1985-04-18,21.62,22.63,21.62,22.63,18987,0.11845548062701,0.1239892472983,0.11845548062701,0.1239892472983,3465428.00575492,0.0,1.0
1985-04-19,21.62,22.25,21.37,21.62,11893,0.11845548062701,0.121907236075438,0.117085736401444,0.11845548062701,2170660.72957515,0.0,1.0
1985-04-22,22.0,22.25,22.0,22.0,13600,0.120537491849872,0.121907236075438,0.120537491849872,0.120537491849872,2482215.24612981,0.0,1.0
1985-04-23,23.62,23.62,23.62,23.62,15893,0.129413434431544,0.129413434431544,0.129413434431544,0.129413434431544,2900724.03726038,0.0,1.0
1985-04-24,23.37,23.62,23.37,23.62,19591,0.128043690205977,0.129413434431544,0.128043690205977,0.129413434431544,3575667.56521539,0.0,1.0
1985-04-25,23.25,23.62,23.25,23.37,7271,0.127386212977705,0.129413434431544,0.127386212977705,0.128043690205977,1327072.57754485,0.0,1.0
1985-04-26,22.25,23.25,21.62,23.25,10293,0.121907236075438,0.127386212977705,0.11845548062701,0.127386212977705,1878635.40650105,0.0,1.0
1985-04-29,23.25,23.62,23.25,23.25,9084,0.127386212977705,0.129413434431544,0.127386212977705,0.127386212977705,1657973.77175318,0.0,1.0
1985-04-30,22.75,22.75,22.75,22.75,6987,0.124646724526572,0.124646724526572,0.124646724526572,0.124646724526572,1275238.08269919,0.0,1.0
1985-05-01,22.25,22.75,22.25,22.75,6080,0.121907236075438,0.124646724526572,0.121907236075438,0.124646724526572,1109696.22768157,0.0,1.0
1985-05-02,21.37,22.25,21.37,22.25,6880,0.117085736401444,0.121907236075438,0.117085736401444,0.121907236075438,1255708.88921861,0.0,1.0
1985-05-03,20.37,21.62,20.37,21.37,22578,0.111606759499177,0.11845548062701,0.111606759499177,0.117085736401444,4120842.34022932,0.0,1.0
1985-05-06,21.62,22.0,21.62,21.62,11484,0.11845548062701,0.120537491849872,0.11845548062701,0.11845548062701,2096011.75636433,0.0,1.0
1985-05-07,22.0,22.0,22.0,22.0,6987,0.120537491849872,0.120537491849872,0.120537491849872,0.120537491849872,1275238.08269919,0.0,1.0
1985-05-08,22.0,22.0,22.0,22.0,1778,0.120537491849872,0.120537491849872,0.120537491849872,0.120537491849872,324513.140266088,0.0,1.0
1985-05-09,22.25,22.25,22.25,22.25,24071,0.121907236075438,0.121907236075438,0.121907236075438,0.121907236075438,4393338.46982287,0.0,1.0
1985-05-10,22.63,22.75,22.0,22.25,13778,0.1239892472983,0.124646724526572,0.120537491849872,0.121907236075438,2514703.06332181,0.0,1.0
1985-05-13,23.13,23.25,23.13,23.13,11591,0.126728735749433,0.127386212977705,0.126728735749433,0.126728735749433,2115540.94984491,0.0,1.0
1985-05-14,23.25,23.25,23.25,23.25,4071,0.127386212977705,0.127386212977705,0.127386212977705,0.127386212977705,743021.931396655,0.0,1.0
1985-05-15,23.25,23.5,23.25,23.25,2987,0.127386212977705,0.128755957203272,0.127386212977705,0.127386212977705,545174.775013954,0.0,1.0
1985-05-16,23.37,23.62,23.37,23.37,6578,0.128043690205977,0.129413434431544,0.128043690205977,0.128043690205977,1200589.10948838,0.0,1.0
1985-05-17,23.5,23.87,23.5,23.5,9778,0.128755957203272,0.130783178657111,0.128755957203272,0.128755957203272,1784639.75563657,0.0,1.0
1985-05-20,23.37,23.62,23.37,23.5,6080,0.128043690205977,0.129413434431544,0.128043690205977,0.128755957203272,1109696.22768157,0.0,1.0
1985-05-21,23.5,23.62,23.5,23.5,4000,0.128755957203272,0.129413434431544,0.128755957203272,0.128755957203272,730063.30768524,0.0,1.0
1985-05-22,23.5,23.62,23.5,23.5,1884,0.128755957203272,0.129413434431544,0.128755957203272,0.128755957203272,343859.817919748,0.0,1.0
1985-05-23,24.25,24.25,24.25,24.25,64693,0.132865189879972,0.132865189879972,0.132865189879972,0.132865189879972,11807496.3910203,0.0,1.0
1985-05-24,24.88,24.88,24.88,24.88,14880,0.1363169453284,0.1363169453284,0.1363169453284,0.1363169453284,2715835.5045891,0.0,1.0
1985-05-28,26.12,26.5,26.12,26.12,51378,0.143110876687211,0.145192887910073,0.143110876687211,0.143110876687211,9377298.15556309,0.0,1.0
1985-05-29,27.12,27.37,27.12,27.12,30791,0.148589853589478,0.149959597815045,0.148589853589478,0.148589853589478,5619844.82673407,0.0,1.0
1985-05-30,27.0,27.63,27.0,27.12,15787,0.147932376361206,0.151384131809634,0.147932376361206,0.148589853589478,2881377.35960672,0.0,1.0
1985-05-31,27.12,28.0,27.12,27.12,45884,0.148589853589478,0.153411353263473,0.148589853589478,0.148589853589478,8374556.2024574,0.0,1.0
1985-06-03,27.12,28.38,27.12,27.12,18080,0.148589853589478,0.155493364486334,0.148589853589478,0.148589853589478,3299886.15073729,0.0,1.0
1985-06-04,27.88,27.88,27.88,27.88,15591,0.152753876035201,0.152753876035201,0.152753876035201,0.152753876035201,2845604.25753015,0.0,1.0
1985-06-05,29.87,30.0,29.87,29.87,26400,0.163657040070712,0.164369307068007,0.163657040070712,0.163657040070712,4818417.83072259,0.0,1.0
1985-06-06,30.0,30.38,30.0,30.0,15378,0.164369307068007,0.166451318290868,0.164369307068007,0.164369307068007,2806728.3863959,0.0,1.0
1985-06-07,31.25,32.25,31.25,31.25,29778,0.17121802819584,0.176697005098107,0.17121802819584,0.17121802819584,5434956.29406278,0.0,1.0
1985-06-10,32.25,32.5,32.25,32.25,26578,0.176697005098107,0.178066749323674,0.176697005098107,0.176697005098107,4850905.64791459,0.0,1.0
1985-06-11,32.5,32.62,32.5,32.5,42080,0.178066749323674,0.178724226551946,0.178066749323674,0.178066749323674,7680265.99684873,0.0,1.0
1985-06-12,31.75,32.62,31.75,32.5,10791,0.173957516646974,0.178724226551946,0.173957516646974,0.178066749323674,1969528.28830786,0.0,1.0
1985-06-13,30.63,32.5,30.63,31.75,11893,0.167821062516435,0.178066749323674,0.167821062516435,0.173957516646974,2170660.72957514,0.0,1.0
1985-06-14,26.5,28.0,26.5,28.0,66400,0.145192887910073,0.153411353263473,0.145192887910073,0.153411353263473,12119050.907575,0.0,1.0
1985-06-17,25.88,26.75,25.88,26.5,16480,0.141795922230667,0.146562632135639,0.141795922230667,0.145192887910073,3007860.82766319,0.0,1.0
1985-06-18,28.75,28.75,28.75,28.75,21387,0.157520585940173,0.157520585940173,0.157520585940173,0.157520585940173,3903465.99036606,0.0,1.0
1985-06-19,30.38,31.25,30.38,30.38,35787,0.166451318290868,0.17121802819584,0.166451318290868,0.166451318290868,6531693.89803293,0.0,1.0
1985-06-20,31.25,31.25,31.25,31.25,9778,0.17121802819584,0.17121802819584,0.17121802819584,0.17121802819584,1784639.75563657,0.0,1.0
1985-06-21,31.0,31.25,31.0,31.25,13778,0.169848283970274,0.17121802819584,0.169848283970274,0.17121802819584,2514703.06332181,0.0,1.0
1985-06-24,30.38,31.25,30.38,31.0,6578,0.166451318290868,0.17121802819584,0.166451318290868,0.169848283970274,1200589.10948838,0.0,1.0
1985-06-25,30.0,30.38,30.0,30.38,10080,0.164369307068007,0.166451318290868,0.164369307068007,0.166451318290868,1839759.5353668,0.0,1.0
1985-06-26,28.0,29.62,28.0,29.62,4480,0.153411353263473,0.162287295845145,0.153411353263473,0.162287295845145,817670.904607469,0.0,1.0
1985-06-27,28.38,29.25,28.38,28.38,29387,0.155493364486334,0.160260074391307,0.155493364486334,0.155493364486334,5363592.60573655,0.0,1.0
1985-06-28,28.38,28.38,28.38,28.38,1493,0.155493364486334,0.155493364486334,0.155493364486334,0.155493364486334,272496.129593517,0.0,1.0
1985-07-01,28.75,29.25,28.75,28.75,2880,0.157520585940173,0.160260074391307,0.157520585940173,0.157520585940173,525645.581533374,0.0,1.0
1985-07-02,27.63,29.25,27.63,28.75,2578,0.151384131809634,0.160260074391307,0.151384131809634,0.157520585940173,470525.801803138,0.0,1.0
1985-07-03,28.0,28.0,28.0,28.0,4000,0.153411353263473,0.153411353263473,0.153411353263473,0.153411353263473,730063.307685241,0.0,1.0
1985-07-05,25.88,27.63,25.88,27.63,1884,0.141795922230667,0.151384131809634,0.141795922230667,0.151384131809634,343859.817919749,0.0,1.0
1985-07-08,27.12,27.12,27.12,27.12,1600,0.148589853589478,0.148589853589478,0.148589853589478,0.148589853589478,292025.323074096,0.0,1.0
1985-07-09,27.0,27.12,27.0,27.12,2578,0.147932376361206,0.148589853589478,0.147932376361206,0.148589853589478,470525.801803138,0.0,1.0
1985-07-10,26.75,27.12,26.75,27.0,7378,0.146562632135639,0.148589853589478,0.146562632135639,0.147932376361206,1346601.77102543,0.0,1.0
1985-07-11,27.63,27.63,27.63,27.63,10080,0.151384131809634,0.151384131809634,0.151384131809634,0.151384131809634,1839759.53536681,0.0,1.0
1985-07-12,29.25,29.25,29.25,29.25,9493,0.160260074391307,0.160260074391307,0.160260074391307,0.160260074391307,1732622.74496399,0.0,1.0
1985-07-15,29.25,30.0,29.25,29.25,12071,0.160260074391307,0.164369307068007,0.160260074391307,0.160260074391307,2203148.54676713,0.0,1.0
1985-07-16,28.13,29.25,28.13,29.25,5991,0.154123620260768,0.160260074391307,0.154123620260768,0.160260074391307,1093452.31908557,0.0,1.0
1985-07-17,29.0,29.62,29.0,29.0,13778,0.15889033016574,0.162287295845145,0.15889033016574,0.15889033016574,2514703.06332181,0.0,1.0
1985-07-18,30.38,30.63,30.38,30.38,18880,0.166451318290868,0.167821062516435,0.166451318290868,0.166451318290868,3445898.81227434,0.0,1.0
1985-07-19,30.25,31.63,30.25,30.38,18080,0.165739051293574,0.173300039418702,0.165739051293574,0.166451318290868,3299886.15073728,0.0,1.0
1985-07-22,30.63,31.25,30.63,30.63,15787,0.167821062516435,0.17121802819584,0.167821062516435,0.167821062516435,2881377.35960672,0.0,1.0
1985-07-23,31.0,31.63,31.0,31.0,19787,0.169848283970274,0.173300039418702,0.169848283970274,0.169848283970274,3611440.66729196,0.0,1.0
1985-07-24,30.38,31.0,30.38,31.0,2400,0.166451318290868,0.169848283970274,0.166451318290868,0.169848283970274,438037.984611145,0.0,1.0
1985-07-25,30.25,30.63,30.25,30.38,6987,0.165739051293574,0.167821062516435,0.165739051293574,0.166451318290868,1275238.08269919,0.0,1.0
1985-07-26,30.63,30.63,30.63,30.63,2080,0.167821062516435,0.167821062516435,0.167821062516435,0.167821062516435,379632.919996325,0.0,1.0
1985-07-29,29.25,30.38,29.25,30.38,7787,0.160260074391307,0.166451318290868,0.160260074391307,0.166451318290868,1421250.74423624,0.0,1.0
1985-07-30,28.13,29.25,28.13,29.25,6080,0.154123620260768,0.160260074391307,0.154123620260768,0.160260074391307,1109696.22768156,0.0,1.0
1985-07-31,28.38,28.38,28.38,28.38,2578,0.155493364486334,0.155493364486334,0.155493364486334,0.155493364486334,470525.801803139,0.0,1.0
1985-08-01,29.25,29.25,29.25,29.25,978,0.160260074391307,0.160260074391307,0.160260074391307,0.160260074391307,178500.478729041,0.0,1.0
1985-08-02,28.75,28.75,28.75,28.75,1084,0.157520585940173,0.157520585940173,0.157520585940173,0.157520585940173,197847.1563827,0.0,1.0
1985-08-05,28.75,29.25,28.75,28.75,4871,0.157520585940173,0.160260074391307,0.157520585940173,0.157520585940173,889034.592933702,0.0,1.0
1985-08-06,28.75,28.75,28.75,28.75,1600,0.157520585940173,0.157520585940173,0.157520585940173,0.157520585940173,292025.323074096,0.0,1.0
1985-08-07,28.38,28.38,28.38,28.38,8480,0.155493364486334,0.155493364486334,0.155493364486334,0.155493364486334,1547734.21229271,0.0,1.0
1985-08-08,27.12,28.13,27.12,28.13,6880,0.148589853589478,0.154123620260768,0.148589853589478,0.154123620260768,1255708.88921861,0.0,1.0
1985-08-09,27.37,28.0,27.37,27.37,6080,0.149959597815045,0.153411353263473,0.149959597815045,0.149959597815045,1109696.22768156,0.0,1.0
1985-08-12,27.37,28.0,27.37,27.37,1600,0.149959597815045,0.153411353263473,0.149959597815045,0.149959597815045,292025.323074096,0.0,1.0
1985-08-13,26.12,27.88,26.12,27.37,8978,0.143110876687211,0.152753876035201,0.143110876687211,0.149959597815045,1638627.09409952,0.0,1.0
1985-08-14,27.0,27.0,27.0,27.0,6293,0.147932376361206,0.147932376361206,0.147932376361206,0.147932376361206,1148572.09881581,0.0,1.0
1985-08-15,28.0,29.25,28.0,28.0,15787,0.153411353263473,0.160260074391307,0.153411353263473,0.153411353263473,2881377.35960672,0.0,1.0
1985-08-16,28.0,28.75,28.0,28.0,1991,0.153411353263473,0.157520585940173,0.153411353263473,0.153411353263473,363389.011400328,0.0,1.0
1985-08-19,27.88,27.88,27.88,27.88,1084,0.152753876035201,0.152753876035201,0.152753876035201,0.152753876035201,197847.1563827,0.0,1.0
1985-08-20,28.0,28.0,28.0,28.0,3378,0.153411353263473,0.153411353263473,0.153411353263473,0.153411353263473,616538.463340186,0.0,1.0
1985-08-21,28.38,28.75,28.38,28.38,5884,0.155493364486334,0.157520585940173,0.155493364486334,0.155493364486334,1073923.12560499,0.0,1.0
1985-08-22,28.13,29.25,28.13,28.38,6080,0.154123620260768,0.160260074391307,0.154123620260768,0.155493364486334,1109696.22768156,0.0,1.0
1985-08-23,28.75,28.75,28.75,28.75,1280,0.157520585940173,0.157520585940173,0.157520585940173,0.157520585940173,233620.258459277,0.0,1.0
1985-08-26,28.75,28.75,28.75,28.75,800,0.157520585940173,0.157520585940173,0.157520585940173,0.157520585940173,146012.661537048,0.0,1.0
1985-08-27,28.13,28.75,28.13,28.75,3484,0.154123620260768,0.157520585940173,0.154123620260768,0.157520585940173,635885.140993843,0.0,1.0
1985-08-28,28.75,28.75,28.75,28.75,71,0.157520585940173,0.157520585940173,0.157520585940173,0.157520585940173,12958.623711413,0.0,1.0
1985-08-29,29.37,29.62,29.37,29.37,1493,0.160917551619579,0.162287295845145,0.160917551619579,0.160917551619579,272496.129593515,0.0,1.0
1985-08-30,29.62,30.0,29.62,29.62,9387,0.162287295845145,0.164369307068007,0.162287295845145,0.162287295845145,1713276.06731034,0.0,1.0
1985-09-03,29.25,30.38,29.25,29.62,871,0.160260074391307,0.166451318290868,0.160260074391307,0.162287295845145,158971.285248461,0.0,1.0
1985-09-04,29.37,30.0,29.37,29.37,978,0.160917551619579,0.164369307068007,0.160917551619579,0.160917551619579,178500.478729041,0.0,1.0
1985-09-05,30.25,30.38,30.25,30.25,15893,0.165739051293574,0.166451318290868,0.165739051293574,0.165739051293574,2900724.03726037,0.0,1.0
1985-09-06,30.38,30.38,30.38,30.38,3484,0.166451318290868,0.166451318290868,0.166451318290868,0.166451318290868,635885.140993845,0.0,1.0
1985-09-09,30.38,30.38,30.38,30.38,10400,0.166451318290868,0.166451318290868,0.166451318290868,0.166451318290868,1898164.59998163,0.0,1.0
1985-09-10,29.87,30.38,29.87,30.38,11484,0.163657040070712,0.166451318290868,0.163657040070712,0.166451318290868,2096011.75636433,0.0,1.0
1985-09-11,29.62,30.38,29.62,29.87,9387,0.162287295845145,0.166451318290868,0.162287295845145,0.163657040070712,1713276.06731034,0.0,1.0
1985-09-12,29.87,30.38,29.87,29.87,4871,0.163657040070712,0.166451318290868,0.163657040070712,0.163657040070712,889034.592933702,0.0,1.0
1985-09-13,29.25,30.0,29.25,29.87,10880,0.160260074391307,0.164369307068007,0.160260074391307,0.163657040070712,1985772.19690385,0.0,1.0
1985-09-16,28.38,28.38,28.38,28.38,978,0.155493364486334,0.155493364486334,0.155493364486334,0.155493364486334,178500.478729042,0.0,1.0
1985-09-17,28.0,29.25,28.0,28.38,3093,0.153411353263473,0.160260074391307,0.153411353263473,0.155493364486334,564521.452667612,0.0,1.0
1985-09-18,27.63,28.0,27.63,28.0,6293,0.151384131809634,0.153411353263473,0.151384131809634,0.153411353263473,1148572.09881581,0.0,1.0
1985-09-19,27.12,28.0,27.12,27.63,15591,0.148589853589478,0.153411353263473,0.148589853589478,0.151384131809634,2845604.25753015,0.0,1.0
1985-09-20,27.12,27.12,27.12,27.12,6880,0.148589853589478,0.148589853589478,0.148589853589478,0.148589853589478,1255708.88921861,0.0,1.0
1985-09-23,26.5,27.12,26.5,27.12,8587,0.145192887910073,0.148589853589478,0.145192887910073,0.148589853589478,1567263.40577329,0.0,1.0
1985-09-24,25.88,27.12,25.88,26.5,12871,0.141795922230667,0.148589853589478,0.141795922230667,0.145192887910073,2349161.20830418,0.0,1.0
1985-09-25,27.12,27.12,27.12,27.12,3093,0.148589853589478,0.148589853589478,0.148589853589478,0.148589853589478,564521.452667613,0.0,1.0
1985-09-26,27.12,27.12,27.12,27.12,34400,0.148589853589478,0.148589853589478,0.148589853589478,0.148589853589478,6278544.44609307,0.0,1.0
1985-09-30,27.12,27.12,27.12,27.12,12391,0.148589853589478,0.148589853589478,0.148589853589478,0.148589853589478,2261553.61138196,0.0,1.0
1985-10-01,27.12,27.12,27.12,27.12,14471,0.148589853589478,0.148589853589478,0.148589853589478,0.148589853589478,2641186.53137828,0.0,1.0
1985-10-02,26.5,27.63,26.5,27.12,17084,0.145192887910073,0.151384131809634,0.145192887910073,0.148589853589478,3118100.38712365,0.0,1.0
1985-10-03,27.37,27.63,27.37,27.37,2987,0.149959597815045,0.151384131809634,0.149959597815045,0.149959597815045,545174.775013953,0.0,1.0
1985-10-04,26.5,27.63,26.5,27.37,31093,0.145192887910073,0.151384131809634,0.145192887910073,0.149959597815045,5674964.60646428,0.0,1.0
1985-10-07,27.37,27.37,27.37,27.37,1493,0.149959597815045,0.149959597815045,0.149959597815045,0.149959597815045,272496.129593516,0.0,1.0
1985-10-08,26.5,27.0,26.5,27.0,6293,0.145192887910073,0.147932376361206,0.145192887910073,0.147932376361206,1148572.0988158,0.0,1.0
1985-10-09,26.75,27.12,26.75,26.75,2578,0.146562632135639,0.148589853589478,0.146562632135639,0.146562632135639,470525.801803139,0.0,1.0
1985-10-10,26.5,27.0,26.5,26.75,16391,0.145192887910073,0.147932376361206,0.145192887910073,0.146562632135639,2991616.91906719,0.0,1.0
1985-10-11,26.75,27.12,26.75,26.75,4480,0.146562632135639,0.148589853589478,0.146562632135639,0.146562632135639,817670.904607471,0.0,1.0
1985-10-14,27.12,27.12,27.12,27.12,2880,0.148589853589478,0.148589853589478,0.148589853589478,0.148589853589478,525645.581533374,0.0,1.0
1985-10-15,28.38,28.38,28.38,28.38,13280,0.155493364486334,0.155493364486334,0.155493364486334,0.155493364486334,2423810.181515,0.0,1.0
1985-10-16,29.25,29.62,29.25,29.25,22187,0.160260074391307,0.162287295845145,0.160260074391307,0.160260074391307,4049478.6519031,0.0,1.0
1985-10-17,30.63,30.63,30.63,30.63,24071,0.167821062516435,0.167821062516435,0.167821062516435,0.167821062516435,4393338.46982285,0.0,1.0
1985-10-18,30.0,31.0,30.0,30.63,23591,0.164369307068007,0.169848283970274,0.164369307068007,0.167821062516435,4305730.87290062,0.0,1.0
1985-10-21,30.38,30.38,30.38,30.38,12071,0.166451318290868,0.166451318290868,0.166451318290868,0.166451318290868,2203148.54676714,0.0,1.0
1985-10-22,30.38,30.63,30.38,30.38,12071,0.166451318290868,0.167821062516435,0.166451318290868,0.166451318290868,2203148.54676714,0.0,1.0
1985-10-23,30.63,31.0,30.63,30.63,14080,0.167821062516435,0.169848283970274,0.167821062516435,0.167821062516435,2569822.84305204,0.0,1.0
1985-10-24,30.38,31.25,30.38,30.63,5387,0.166451318290868,0.17121802819584,0.166451318290868,0.167821062516435,983212.759625099,0.0,1.0
1985-10-25,31.25,31.25,31.25,31.25,17280,0.17121802819584,0.17121802819584,0.17121802819584,0.17121802819584,3153873.48920025,0.0,1.0
1985-10-28,32.87,32.87,32.87,32.87,32587,0.180093970777513,0.180093970777513,0.180093970777513,0.180093970777513,5947643.25188472,0.0,1.0
1985-10-29,35.12,35.75,35.12,35.12,51271,0.192421668807613,0.195873424256041,0.192421668807613,0.192421668807613,9357768.9620825,0.0,1.0
1985-10-30,34.5,36.63,34.5,35.12,65280,0.189024703128208,0.200694923930036,0.189024703128208,0.192421668807613,11914633.1814231,0.0,1.0
1985-10-31,35.5,35.75,35.5,35.5,28000,0.194503680030475,0.195873424256041,0.194503680030475,0.194503680030475,5110443.15379667,0.0,1.0
1985-11-01,35.75,36.0,35.75,35.75,3787,0.195873424256041,0.197243168481608,0.195873424256041,0.195873424256041,691187.436551003,0.0,1.0
1985-11-04,36.0,36.63,36.0,36.0,14400,0.197243168481608,0.200694923930036,0.197243168481608,0.197243168481608,2628227.90766687,0.0,1.0
1985-11-05,37.75,37.75,37.75,37.75,36978,0.206831378060575,0.206831378060575,0.206831378060575,0.206831378060575,6749070.24789621,0.0,1.0
1985-11-06,39.25,39.25,39.25,39.25,31484,0.215049843413976,0.215049843413976,0.215049843413976,0.215049843413976,5746328.29479051,0.0,1.0
1985-11-07,38.87,39.25,38.87,39.25,14578,0.212967832191114,0.215049843413976,0.212967832191114,0.215049843413976,2660715.72485886,0.0,1.0
1985-11-08,38.5,38.87,38.5,38.87,22987,0.210940610737275,0.212967832191114,0.210940610737275,0.212967832191114,4195491.31344016,0.0,1.0
1985-11-11,38.37,38.87,38.37,38.5,7378,0.210228343739981,0.212967832191114,0.210228343739981,0.210940610737275,1346601.77102542,0.0,1.0
1985-11-12,38.37,38.87,38.37,38.37,22400,0.210228343739981,0.212967832191114,0.210228343739981,0.210228343739981,4088354.52303734,0.0,1.0
1985-11-13,38.87,39.0,38.87,38.87,8800,0.212967832191114,0.213680099188409,0.212967832191114,0.212967832191114,1606139.27690753,0.0,1.0
1985-11-14,38.87,39.0,38.87,38.87,4587,0.212967832191114,0.213680099188409,0.212967832191114,0.212967832191114,837200.09808805,0.0,1.0
1985-11-15,39.0,39.0,39.0,39.0,6880,0.213680099188409,0.213680099188409,0.213680099188409,0.213680099188409,1255708.88921861,0.0,1.0
1985-11-18,40.25,40.25,40.25,40.25,47680,0.220528820316242,0.220528820316242,0.220528820316242,0.220528820316242,8702354.62760808,0.0,1.0
1985-11-19,43.75,43.75,43.75,43.75,72071,0.239705239474177,0.239705239474177,0.239705239474177,0.239705239474177,13154098.1620457,0.0,1.0
1985-11-20,41.62,45.0,41.62,43.75,47893,0.228035018672348,0.24655396060201,0.228035018672348,0.239705239474177,8741230.49874231,0.0,1.0
1985-11-21,42.88,43.75,42.88,42.88,30400,0.234938529569204,0.239705239474177,0.234938529569204,0.234938529569204,5548481.13840784,0.0,1.0
1985-11-22,43.0,43.5,42.5,42.88,25600,0.235596006797476,0.23833549524861,0.232856518346343,0.234938529569204,4672405.16918555,0.0,1.0
1985-11-25,43.75,43.87,42.88,43.0,7893,0.239705239474177,0.240362716702449,0.234938529569204,0.235596006797476,1440597.4218899,0.0,1.0
1985-11-26,43.75,43.75,42.88,43.75,15378,0.239705239474177,0.239705239474177,0.234938529569204,0.239705239474177,2806728.3863959,0.0,1.0
1985-11-27,43.13,43.75,43.13,43.75,9600,0.236308273794771,0.239705239474177,0.236308273794771,0.239705239474177,1752151.93844458,0.0,1.0
1985-11-29,45.13,45.13,43.13,43.13,15893,0.247266227599305,0.247266227599305,0.236308273794771,0.236308273794771,2900724.03726038,0.0,1.0
1985-12-02,45.13,45.13,44.12,45.13,11787,0.247266227599305,0.247266227599305,0.241732460928015,0.247266227599305,2151314.05192148,0.0,1.0
1985-12-03,47.25,47.25,45.13,45.13,29778,0.258881658632111,0.258881658632111,0.247266227599305,0.247266227599305,5434956.29406277,0.0,1.0
1985-12-04,49.25,49.25,47.25,47.25,70880,0.269839612436645,0.269839612436645,0.258881658632111,0.258881658632111,12936721.8121824,0.0,1.0
1985-12-05,49.0,49.5,48.38,49.25,32800,0.268469868211078,0.271209356662211,0.265072902531672,0.269839612436645,5986519.12301897,0.0,1.0
1985-12-06,47.5,49.0,47.25,49.0,20871,0.260251402857677,0.268469868211078,0.258881658632111,0.268469868211078,3809287.82367467,0.0,1.0
1985-12-09,46.0,48.13,46.0,47.5,24391,0.252032937504277,0.263703158306106,0.252032937504277,0.260251402857677,4451743.53443768,0.0,1.0
1985-12-10,47.25,47.25,46.0,46.0,11893,0.258881658632111,0.258881658632111,0.252032937504277,0.252032937504277,2170660.72957514,0.0,1.0
1985-12-11,43.0,47.25,43.0,47.25,30987,0.235596006797476,0.258881658632111,0.235596006797476,0.258881658632111,5655617.92881065,0.0,1.0
1985-12-12,45.63,46.37,43.13,43.13,27484,0.250005716050438,0.254060158958116,0.236308273794771,0.236308273794771,5016264.98710529,0.0,1.0
1985-12-13,49.25,49.5,45.63,45.63,29778,0.269839612436645,0.271209356662211,0.250005716050438,0.250005716050438,5434956.29406276,0.0,1.0
1985-12-16,49.25,51.5,49.25,49.25,72071,0.269839612436645,0.282167310466745,0.269839612436645,0.269839612436645,13154098.1620457,0.0,1.0
1985-12-17,49.0,50.5,48.38,49.25,12391,0.268469868211078,0.276688333564478,0.265072902531672,0.269839612436645,2261553.61138195,0.0,1.0
1985-12-18,49.25,49.75,48.13,49.0,15484,0.269839612436645,0.272579100887778,0.263703158306106,0.268469868211078,2826075.06404956,0.0,1.0
1985-12-19,48.38,49.25,48.13,49.25,6293,0.265072902531672,0.269839612436645,0.263703158306106,0.269839612436645,1148572.09881581,0.0,1.0
1985-12-20,48.25,49.25,48.25,48.38,16871,0.264360635534378,0.269839612436645,0.264360635534378,0.265072902531672,3079224.51598942,0.0,1.0
1985-12-23,47.25,49.25,47.25,48.25,7893,0.258881658632111,0.269839612436645,0.258881658632111,0.264360635534378,1440597.4218899,0.0,1.0
1985-12-24,47.25,47.62,46.0,47.25,13280,0.258881658632111,0.260908880085949,0.252032937504277,0.258881658632111,2423810.181515,0.0,1.0
1985-12-26,47.5,47.62,47.25,47.25,5493,0.260251402857677,0.260908880085949,0.258881658632111,0.258881658632111,1002559.43727876,0.0,1.0
1985-12-27,49.25,49.25,47.25,47.5,14471,0.269839612436645,0.269839612436645,0.258881658632111,0.260251402857677,2641186.53137827,0.0,1.0
1985-12-30,49.0,49.75,49.0,49.25,19484,0.268469868211078,0.272579100887778,0.268469868211078,0.269839612436645,3556138.3717348,0.0,1.0
1985-12-31,50.12,50.12,49.0,49.0,8391,0.274606322341617,0.274606322341617,0.268469868211078,0.268469868211078,1531490.30369671,0.0,1.0
1986-01-02,50.12,50.37,49.5,50.12,9280,0.274606322341617,0.275976066567183,0.271209356662211,0.274606322341617,1693746.87382976,0.0,1.0
1986-01-03,49.75,50.12,49.5,50.12,12587,0.272579100887778,0.274606322341617,0.271209356662211,0.274606322341617,2297326.71345853,0.0,1.0
1986-01-06,50.12,50.12,49.25,49.75,5084,0.274606322341617,0.274606322341617,0.269839612436645,0.272579100887778,927910.464067939,0.0,1.0
1986-01-07,50.12,50.12,49.75,50.12,18791,0.274606322341617,0.274606322341617,0.272579100887778,0.274606322341617,3429654.90367833,0.0,1.0
1986-01-08,50.5,51.25,49.75,50.12,24000,0.276688333564478,0.280797566241178,0.272579100887778,0.274606322341617,4380379.84611144,0.0,1.0
1986-01-09,49.75,50.5,49.5,50.5,29084,0.272579100887778,0.276688333564478,0.271209356662211,0.276688333564478,5308290.31017938,0.0,1.0
1986-01-10,49.0,50.12,49.0,49.75,6080,0.268469868211078,0.274606322341617,0.268469868211078,0.272579100887778,1109696.22768156,0.0,1.0
1986-01-13,49.0,49.75,48.13,49.0,9600,0.268469868211078,0.272579100887778,0.263703158306106,0.268469868211078,1752151.93844458,0.0,1.0
1986-01-14,48.63,49.0,48.38,49.0,11093,0.266442646757239,0.268469868211078,0.265072902531672,0.268469868211078,2024648.06803809,0.0,1.0
1986-01-15,48.38,48.38,47.62,48.38,3893,0.265072902531672,0.265072902531672,0.260908880085949,0.265072902531672,710534.114204661,0.0,1.0
1986-01-16,48.13,48.38,47.62,48.38,7787,0.263703158306106,0.265072902531672,0.260908880085949,0.265072902531672,1421250.74423624,0.0,1.0
1986-01-17,48.63,49.25,48.38,48.38,4587,0.266442646757239,0.269839612436645,0.265072902531672,0.265072902531672,837200.09808805,0.0,1.0
1986-01-20,49.75,49.75,49.25,49.25,7093,0.272579100887778,0.272579100887778,0.269839612436645,0.269839612436645,1294584.76035285,0.0,1.0
1986-01-21,53.12,53.12,50.12,50.12,91787,0.291043253048417,0.291043253048417,0.274606322341617,0.274606322341617,16752580.2056263,0.0,1.0
1986-01-22,53.12,54.25,52.37,53.12,46187,0.291043253048417,0.297234496947979,0.286934020371717,0.291043253048417,8429858.49801456,0.0,1.0
1986-01-23,52.37,53.12,51.5,53.12,14791,0.286934020371717,0.291043253048417,0.282167310466745,0.291043253048417,2699591.5959931,0.0,1.0
1986-01-24,27.25,28.0,27.25,27.25,58027,0.298604241173546,0.306822706526946,0.298604241173546,0.298604241173546,5295422.94438142,0.0,2.0
1986-01-27,30.25,31.25,28.0,28.0,129849,0.331478102587147,0.342436056391681,0.306822706526946,0.306822706526946,11849748.8049526,0.0,1.0
1986-01-28,32.87,32.87,30.0,30.25,230827,0.360187941555026,0.360187941555026,0.328738614136014,0.331478102587147,21064790.3903826,0.0,1.0
1986-01-29,34.0,34.75,32.87,32.87,292622,0.372570429354149,0.380788894707549,0.360187941555026,0.360187941555026,26704073.1526838,0.0,1.0
1986-01-30,34.62,35.62,34.0,34.0,90453,0.37936436071296,0.390322314517493,0.372570429354149,0.372570429354149,8254552.04625662,0.0,1.0
1986-01-31,36.0,36.0,34.75,34.75,126436,0.394486336963216,0.394486336963216,0.380788894707549,0.380788894707549,11538285.5463114,0.0,1.0
1986-02-03,39.5,40.12,35.87,36.0,482773,0.432839175279085,0.439633106637896,0.393061802968627,0.394486336963216,44056856.6551408,0.0,1.0
1986-02-04,38.5,40.88,36.0,39.5,501440,0.421881221474551,0.447961151529341,0.394486336963216,0.432839175279085,45760368.1257108,0.0,1.0
1986-02-05,38.0,38.87,35.62,38.5,72427,0.416402244572284,0.425935664382228,0.390322314517493,0.421881221474551,6609536.89821486,0.0,1.0
1986-02-06,39.25,39.87,37.63,38.0,136782,0.430099686827951,0.436893618186762,0.412347801664606,0.416402244572284,12482439.9189753,0.0,1.0
1986-02-07,38.87,39.63,38.5,39.25,123236,0.425935664382228,0.434263709273674,0.421881221474551,0.430099686827951,11246260.2232373,0.0,1.0
1986-02-10,37.88,39.25,36.88,38.87,36800,0.41508729011574,0.430099686827951,0.404129336311206,0.425935664382228,3358291.2153521,0.0,1.0
1986-02-11,40.12,40.25,37.88,37.88,77440,0.439633106637896,0.441057640632485,0.41508729011574,0.41508729011574,7067012.81839312,0.0,1.0
1986-02-12,40.12,40.25,39.5,40.12,31182,0.439633106637896,0.441057640632485,0.432839175279085,0.439633106637896,2845604.25753014,0.0,1.0
1986-02-13,39.25,40.25,38.5,40.12,20267,0.430099686827951,0.441057640632485,0.421881221474551,0.439633106637896,1849524.1321071,0.0,1.0
1986-02-14,37.63,39.25,36.38,39.25,48782,0.412347801664606,0.430099686827951,0.398650359408939,0.430099686827951,4451743.53443768,0.0,1.0
1986-02-18,37.88,38.87,36.88,37.63,81600,0.41508729011574,0.425935664382228,0.404129336311206,0.412347801664606,7446645.73838945,0.0,1.0
1986-02-19,36.88,37.88,36.0,37.88,40960,0.404129336311206,0.41508729011574,0.394486336963216,0.41508729011574,3737924.13534843,0.0,1.0
1986-02-20,38.0,38.0,36.0,36.88,27236,0.416402244572284,0.416402244572284,0.394486336963216,0.404129336311206,2485500.5310144,0.0,1.0
1986-02-21,39.87,40.25,37.63,38.0,93582,0.436893618186762,0.441057640632485,0.412347801664606,0.416402244572284,8540098.05747502,0.0,1.0
1986-02-24,40.12,40.63,39.63,39.87,184036,0.439633106637896,0.445221663078208,0.434263709273674,0.436893618186762,16794741.3616451,0.0,1.0
1986-02-25,40.12,40.63,39.87,40.12,60160,0.439633106637896,0.445221663078208,0.436893618186762,0.439633106637896,5490076.073793,0.0,1.0
1986-02-26,40.37,40.37,39.87,40.12,32960,0.442372595089029,0.442372595089029,0.436893618186762,0.439633106637896,3007860.82766319,0.0,1.0
1986-02-27,40.12,40.63,40.12,40.37,73956,0.439633106637896,0.445221663078208,0.439633106637896,0.442372595089029,6749070.2478962,0.0,1.0
1986-02-28,39.5,40.37,39.13,40.12,32782,0.432839175279085,0.442372595089029,0.428784732371407,0.439633106637896,2991616.91906719,0.0,1.0
1986-03-03,38.0,39.63,37.63,39.5,35449,0.416402244572284,0.434263709273674,0.412347801664606,0.432839175279085,3235001.77426676,0.0,1.0
1986-03-04,37.37,38.25,36.63,38.0,53760,0.409498733675428,0.419141733023417,0.401389847860073,0.416402244572284,4906025.42764481,0.0,1.0
1986-03-05,36.88,37.37,33.0,37.37,140800,0.404129336311206,0.409498733675428,0.361612475549615,0.409498733675428,12849114.2152602,0.0,1.0
1986-03-06,35.87,37.25,35.5,36.88,42773,0.393061802968627,0.408183779218884,0.389007360060949,0.404129336311206,3903374.7324526,0.0,1.0
1986-03-07,34.0,36.38,33.25,35.87,117973,0.372570429354149,0.398650359408939,0.364351964000748,0.393061802968627,10765969.8246938,0.0,1.0
1986-03-10,34.25,34.62,33.63,34.0,51982,0.375309917805282,0.37936436071296,0.368515986446471,0.372570429354149,4743768.85751177,0.0,1.0
1986-03-11,31.25,34.5,30.5,34.25,288569,0.342436056391681,0.378049406256416,0.334217591038281,0.375309917805282,26334204.8294277,0.0,1.0
1986-03-12,33.0,33.63,26.5,31.25,421156,0.361612475549615,0.368515986446471,0.290385775820145,0.342436056391681,38433817.8014356,0.0,1.0
1986-03-13,33.25,33.63,31.62,33.0,29049,0.364351964000748,0.368515986446471,0.346490499299358,0.361612475549615,2650951.12811857,0.0,1.0
1986-03-14,35.62,35.87,32.13,33.25,145173,0.390322314517493,0.393061802968627,0.352079055739671,0.364351964000748,13248185.0708237,0.0,1.0
1986-03-17,35.5,36.0,34.62,35.62,67200,0.389007360060949,0.394486336963216,0.37936436071296,0.390322314517493,6132531.78455603,0.0,1.0
1986-03-18,34.75,35.25,34.25,35.25,71787,0.380788894707549,0.386267871609816,0.375309917805282,0.386267871609816,6551131.83360005,0.0,1.0
1986-03-19,33.88,35.0,33.63,34.75,110436,0.371255474897605,0.383528383158683,0.368515986446471,0.380788894707549,10078158.9309409,0.0,1.0
1986-03-20,33.88,34.5,33.63,33.88,80782,0.371255474897605,0.378049406256416,0.368515986446471,0.371255474897605,7371996.76517863,0.0,1.0
1986-03-21,33.63,34.5,33.63,33.88,20622,0.368515986446471,0.378049406256416,0.368515986446471,0.371255474897605,1881920.69138563,0.0,1.0
1986-03-24,34.12,34.5,33.63,33.63,64142,0.373885383810693,0.378049406256416,0.368515986446471,0.368515986446471,5853465.08519333,0.0,1.0
1986-03-25,33.88,34.5,33.63,34.12,16000,0.371255474897605,0.378049406256416,0.368515986446471,0.373885383810693,1460126.61537048,0.0,1.0
1986-03-26,34.25,34.5,33.63,33.88,11449,0.375309917805282,0.378049406256416,0.368515986446471,0.371255474897605,1044811.85121104,0.0,1.0
1986-03-27,34.5,34.75,33.63,34.25,102009,0.378049406256416,0.380788894707549,0.368515986446471,0.375309917805282,9309128.49420795,0.0,1.0
1986-03-31,36.25,36.25,34.25,34.5,158436,0.39722582541435,0.39722582541435,0.375309917805282,0.378049406256416,14458538.7770523,0.0,1.0
1986-04-01,35.62,36.38,35.13,36.25,102436,0.390322314517493,0.398650359408939,0.384952917153272,0.39722582541435,9348095.62325567,0.0,1.0
1986-04-02,35.62,36.0,35.0,35.62,27627,0.390322314517493,0.394486336963216,0.383528383158683,0.390322314517493,2521182.37517752,0.0,1.0
1986-04-03,35.87,36.0,35.5,35.62,45156,0.393061802968627,0.394486336963216,0.389007360060949,0.390322314517493,4120842.34022934,0.0,1.0
1986-04-04,35.62,35.87,35.25,35.87,59627,0.390322314517493,0.393061802968627,0.386267871609816,0.393061802968627,5441435.60591848,0.0,1.0
1986-04-07,35.25,35.62,35.0,35.62,58560,0.386267871609816,0.390322314517493,0.383528383158683,0.390322314517493,5344063.41225596,0.0,1.0
1986-04-08,35.25,35.87,35.25,35.25,7467,0.386267871609816,0.393061802968627,0.386267871609816,0.386267871609816,681422.839810711,0.0,1.0
1986-04-09,35.0,35.87,35.0,35.25,11982,0.383528383158683,0.393061802968627,0.383528383158683,0.386267871609816,1093452.31908557,0.0,1.0
1986-04-10,34.75,35.5,34.75,35.0,5227,0.380788894707549,0.389007360060949,0.380788894707549,0.383528383158683,477005.113658844,0.0,1.0
1986-04-11,34.25,35.62,34.25,34.75,12800,0.375309917805282,0.390322314517493,0.375309917805282,0.380788894707549,1168101.29229639,0.0,1.0
1986-04-14,35.0,35.0,34.0,34.25,17173,0.383528383158683,0.383528383158683,0.372570429354149,0.375309917805282,1567172.14785983,0.0,1.0
1986-04-15,34.75,35.25,34.5,35.0,18987,0.380788894707549,0.386267871609816,0.378049406256416,0.383528383158683,1732714.00287746,0.0,1.0
1986-04-16,36.0,36.63,35.0,35.0,43627,0.394486336963216,0.401389847860073,0.383528383158683,0.383528383158683,3981308.990548,0.0,1.0
1986-04-17,38.5,38.62,36.25,36.25,57956,0.421881221474551,0.423196175931095,0.39722582541435,0.39722582541435,5288943.63252572,0.0,1.0
1986-04-18,41.25,42.0,38.0,38.5,283840,0.452015594437019,0.460234059790419,0.416402244572284,0.421881221474551,25902646.1566723,0.0,1.0
1986-04-21,42.5,43.25,41.25,41.25,143467,0.465713036692686,0.473931502046086,0.452015594437019,0.452015594437019,13092499.0704598,0.0,1.0
1986-04-22,43.25,44.5,42.87,42.87,192356,0.473931502046086,0.487628944301754,0.469767479600363,0.469767479600363,17554007.2016378,0.0,1.0
1986-04-23,43.12,44.0,42.87,43.25,111822,0.472506968051497,0.482149967399487,0.469767479600363,0.473931502046086,10204642.3989974,0.0,1.0
1986-04-24,41.25,43.63,38.87,43.12,143573,0.452015594437019,0.478095524491809,0.425935664382228,0.472506968051497,13102172.4092866,0.0,1.0
1986-04-25,38.87,41.25,38.0,41.25,57636,0.425935664382228,0.452015594437019,0.416402244572284,0.452015594437019,5259741.10021832,0.0,1.0
1986-04-28,37.37,39.25,37.0,38.87,40569,0.409498733675428,0.430099686827951,0.40544429076775,0.425935664382228,3702242.29118531,0.0,1.0
1986-04-29,35.87,37.88,35.25,37.37,73956,0.393061802968627,0.41508729011574,0.386267871609816,0.409498733675428,6749070.2478962,0.0,1.0
1986-04-30,33.25,36.0,30.88,35.87,160960,0.364351964000748,0.394486336963216,0.338381613484003,0.393061802968627,14688873.7506271,0.0,1.0
1986-05-01,33.63,34.0,32.87,33.25,103253,0.368515986446471,0.372570429354149,0.360187941555026,0.364351964000748,9422653.33855302,0.0,1.0
1986-05-02,30.88,33.88,30.0,33.63,129600,0.338381613484003,0.371255474897605,0.328738614136014,0.368515986446471,11827025.5845009,0.0,1.0
1986-05-05,31.75,33.25,29.63,30.88,104036,0.347915033293948,0.364351964000748,0.324684171228336,0.338381613484003,9494108.2847927,0.0,1.0
1986-05-06,30.25,32.13,30.0,31.75,72000,0.331478102587147,0.352079055739671,0.328738614136014,0.347915033293948,6570569.76916716,0.0,1.0
1986-05-07,29.63,31.25,28.87,30.25,108587,0.324684171228336,0.342436056391681,0.31635612633689,0.331478102587147,9909423.04895215,0.0,1.0
1986-05-08,30.5,30.63,28.87,29.63,93582,0.334217591038281,0.33564212503287,0.31635612633689,0.324684171228336,8540098.05747501,0.0,1.0
1986-05-09,29.63,30.88,29.25,30.5,164267,0.324684171228336,0.338381613484003,0.320520148782613,0.334217591038281,14990663.6704414,0.0,1.0
1986-05-12,29.25,30.0,28.37,29.63,88000,0.320520148782613,0.328738614136014,0.310877149434624,0.324684171228336,8030696.38453765,0.0,1.0
1986-05-13,26.87,29.25,25.25,29.25,366969,0.294440218727823,0.320520148782613,0.276688333564478,0.320520148782613,33488825.2447431,0.0,1.0
1986-05-14,28.37,29.25,25.75,26.87,294187,0.310877149434624,0.320520148782613,0.282167310466745,0.294440218727823,26846891.7872497,0.0,1.0
1986-05-15,29.0,29.0,28.37,28.37,77653,0.31778066033148,0.31778066033148,0.310877149434624,0.310877149434624,7086450.75396024,0.0,1.0
1986-05-16,27.63,29.0,26.87,29.0,51556,0.302768263619269,0.31778066033148,0.294440218727823,0.31778066033148,4704892.98637752,0.0,1.0
1986-05-19,28.37,28.62,27.25,27.63,64782,0.310877149434624,0.313616637885757,0.298604241173546,0.302768263619269,5911870.14980815,0.0,1.0
1986-05-20,30.25,30.5,28.25,28.37,131840,0.331478102587147,0.334217591038281,0.30956219497808,0.310877149434624,12031443.3106528,0.0,1.0
1986-05-21,30.63,32.13,30.5,30.5,125760,0.33564212503287,0.352079055739671,0.334217591038281,0.334217591038281,11476595.196812,0.0,1.0
1986-05-22,31.12,31.37,31.12,31.12,66560,0.341011522397091,0.343751010848225,0.341011522397091,0.341011522397091,6074126.71994121,0.0,1.0
1986-05-23,31.25,31.75,30.88,31.12,49209,0.342436056391681,0.347915033293948,0.338381613484003,0.341011522397091,4490710.66348537,0.0,1.0
1986-05-27,33.5,33.63,31.25,31.25,113209,0.367091452451882,0.368515986446471,0.342436056391681,0.342436056391681,10331217.1249673,0.0,1.0
1986-05-28,34.75,35.5,33.5,33.5,125582,0.380788894707549,0.389007360060949,0.367091452451882,0.367091452451882,11460351.288216,0.0,1.0
1986-05-29,34.5,35.5,33.25,34.75,64782,0.378049406256416,0.389007360060949,0.364351964000748,0.380788894707549,5911870.14980815,0.0,1.0
1986-05-30,34.5,34.75,33.25,34.5,33173,0.378049406256416,0.380788894707549,0.364351964000748,0.378049406256416,3027298.76323031,0.0,1.0
1986-06-02,34.0,35.25,34.0,34.5,38222,0.372570429354149,0.386267871609816,0.372570429354149,0.378049406256416,3488059.96829315,0.0,1.0
1986-06-03,33.0,34.0,32.62,34.0,31609,0.361612475549615,0.372570429354149,0.357448453103892,0.372570429354149,2884571.38657785,0.0,1.0
1986-06-04,33.88,34.0,32.87,33.0,51982,0.371255474897605,0.372570429354149,0.360187941555026,0.361612475549615,4743768.85751177,0.0,1.0
1986-06-05,35.25,35.25,34.0,34.0,91840,0.386267871609816,0.386267871609816,0.372570429354149,0.372570429354149,8381126.77222656,0.0,1.0
1986-06-06,34.62,36.0,34.62,35.25,43840,0.37936436071296,0.394486336963216,0.37936436071296,0.386267871609816,4000746.92611511,0.0,1.0
1986-06-09,33.25,35.5,32.62,34.62,94542,0.364351964000748,0.389007360060949,0.357448453103892,0.37936436071296,8627705.65439726,0.0,1.0
1986-06-10,33.63,33.88,32.62,33.25,60942,0.368515986446471,0.371255474897605,0.357448453103892,0.364351964000748,5561439.76211924,0.0,1.0
1986-06-11,33.88,35.25,33.63,33.63,86187,0.371255474897605,0.386267871609816,0.368515986446471,0.368515986446471,7865245.78743347,0.0,1.0
1986-06-12,34.75,35.25,33.88,33.88,60409,0.380788894707549,0.386267871609816,0.371255474897605,0.371255474897605,5512799.29424471,0.0,1.0
1986-06-13,36.0,36.25,35.0,35.0,85867,0.394486336963216,0.39722582541435,0.383528383158683,0.383528383158683,7836043.25512607,0.0,1.0
1986-06-16,36.38,36.88,35.62,36.0,45973,0.398650359408939,0.404129336311206,0.390322314517493,0.394486336963216,4195400.0555267,0.0,1.0
1986-06-17,35.62,36.88,35.62,36.38,65422,0.390322314517493,0.404129336311206,0.390322314517493,0.398650359408939,5970275.21442298,0.0,1.0
1986-06-18,35.5,35.5,34.75,35.5,31467,0.389007360060949,0.389007360060949,0.380788894707549,0.389007360060949,2871612.76286644,0.0,1.0
1986-06-19,35.0,35.62,34.75,35.5,12409,0.383528383158683,0.390322314517493,0.380788894707549,0.389007360060949,1132419.44813327,0.0,1.0
1986-06-20,36.38,36.38,35.0,35.0,13973,0.398650359408939,0.398650359408939,0.383528383158683,0.383528383158683,1275146.82478573,0.0,1.0
1986-06-23,35.87,36.38,35.87,36.38,24249,0.393061802968627,0.398650359408939,0.393061802968627,0.398650359408939,2212913.14350742,0.0,1.0
1986-06-24,35.87,36.38,35.87,35.87,90987,0.393061802968627,0.398650359408939,0.393061802968627,0.393061802968627,8303283.77204462,0.0,1.0
1986-06-25,36.0,36.88,35.87,35.87,68622,0.394486336963216,0.404129336311206,0.393061802968627,0.393061802968627,6262300.53749708,0.0,1.0
1986-06-26,36.38,36.38,35.87,36.0,42987,0.398650359408939,0.398650359408939,0.393061802968627,0.394486336963216,3922903.92593318,0.0,1.0
1986-06-27,36.63,36.88,36.25,36.38,34453,0.401389847860073,0.404129336311206,0.39722582541435,0.398650359408939,3144108.89245995,0.0,1.0
1986-06-30,39.25,39.5,36.38,36.63,81422,0.430099686827951,0.432839175279085,0.398650359408939,0.401389847860073,7430401.82979346,0.0,1.0
1986-07-01,38.62,39.5,38.5,39.25,92409,0.423196175931095,0.432839175279085,0.421881221474551,0.430099686827951,8433052.52498567,0.0,1.0
1986-07-02,38.62,39.13,38.5,38.62,19982,0.423196175931095,0.428784732371407,0.421881221474551,0.423196175931095,1823515.62677081,0.0,1.0
1986-07-03,39.13,39.13,38.62,38.62,30542,0.428784732371407,0.428784732371407,0.423196175931095,0.423196175931095,2787199.19291533,0.0,1.0
1986-07-07,37.63,38.87,37.63,38.87,142222,0.412347801664606,0.425935664382228,0.412347801664606,0.425935664382228,12978882.9682013,0.0,1.0
1986-07-08,35.62,37.63,35.0,37.63,139449,0.390322314517493,0.412347801664606,0.383528383158683,0.412347801664606,12725824.7741749,0.0,1.0
1986-07-09,34.5,34.62,32.13,34.62,73742,0.378049406256416,0.37936436071296,0.352079055739671,0.37936436071296,6729541.05441562,0.0,1.0
1986-07-10,35.0,35.62,34.0,34.5,40569,0.383528383158683,0.390322314517493,0.372570429354149,0.378049406256416,3702242.29118531,0.0,1.0
1986-07-11,35.62,36.0,35.5,35.5,25067,0.390322314517493,0.394486336963216,0.389007360060949,0.389007360060949,2287562.11671824,0.0,1.0
1986-07-14,34.75,36.0,34.75,35.62,30436,0.380788894707549,0.394486336963216,0.380788894707549,0.390322314517493,2777525.8540885,0.0,1.0
1986-07-15,34.25,35.0,34.0,34.75,67449,0.375309917805282,0.383528383158683,0.372570429354149,0.380788894707549,6155255.00500773,0.0,1.0
1986-07-16,34.0,34.62,33.88,34.25,34667,0.372570429354149,0.37936436071296,0.371255474897605,0.375309917805282,3163638.08594053,0.0,1.0
1986-07-17,35.62,35.62,34.5,34.5,25636,0.390322314517493,0.390322314517493,0.378049406256416,0.378049406256416,2339487.86947736,0.0,1.0
1986-07-18,35.62,35.62,35.25,35.62,15253,0.390322314517493,0.390322314517493,0.386267871609816,0.390322314517493,1391956.95401537,0.0,1.0
1986-07-21,35.87,36.0,35.62,35.62,43982,0.393061802968627,0.394486336963216,0.390322314517493,0.390322314517493,4013705.54982653,0.0,1.0
1986-07-22,36.38,36.38,35.62,35.87,20942,0.398650359408939,0.398650359408939,0.390322314517493,0.393061802968627,1911123.22369304,0.0,1.0
1986-07-23,37.0,37.25,36.25,36.38,22436,0.40544429076775,0.408183779218884,0.39722582541435,0.398650359408939,2047462.54640326,0.0,1.0
1986-07-24,35.25,37.63,34.25,37.0,57742,0.386267871609816,0.412347801664606,0.375309917805282,0.40544429076775,5269414.43904514,0.0,1.0
1986-07-25,34.75,35.25,34.5,35.25,15609,0.380788894707549,0.386267871609816,0.378049406256416,0.386267871609816,1424444.77120736,0.0,1.0
1986-07-28,33.63,34.75,33.25,34.75,29440,0.368515986446471,0.380788894707549,0.364351964000748,0.380788894707549,2686632.97228169,0.0,1.0
1986-07-29,33.0,33.25,32.62,33.25,25422,0.361612475549615,0.364351964000748,0.357448453103892,0.364351964000748,2319958.67599677,0.0,1.0
1986-07-30,32.62,33.25,32.25,33.0,33422,0.357448453103892,0.364351964000748,0.353394010196215,0.361612475549615,3050021.98368201,0.0,1.0
1986-07-31,34.5,34.75,32.25,32.62,33636,0.378049406256416,0.380788894707549,0.353394010196215,0.357448453103892,3069551.17716259,0.0,1.0
1986-08-01,34.0,34.62,33.63,34.5,16427,0.372570429354149,0.37936436071296,0.368515986446471,0.378049406256416,1499093.74441818,0.0,1.0
1986-08-04,33.5,34.5,32.87,34.0,45156,0.367091452451882,0.378049406256416,0.360187941555026,0.372570429354149,4120842.34022934,0.0,1.0
1986-08-05,34.0,34.0,33.0,33.5,38649,0.372570429354149,0.372570429354149,0.361612475549615,0.367091452451882,3527027.09734085,0.0,1.0
1986-08-06,33.63,34.0,33.25,34.0,15040,0.368515986446471,0.372570429354149,0.364351964000748,0.372570429354149,1372519.01844825,0.0,1.0
1986-08-07,33.25,34.0,33.25,33.63,13867,0.364351964000748,0.372570429354149,0.364351964000748,0.368515986446471,1265473.4859589,0.0,1.0
1986-08-08,32.87,33.63,32.87,33.25,58560,0.360187941555026,0.368515986446471,0.360187941555026,0.364351964000748,5344063.41225595,0.0,1.0
1986-08-11,33.0,33.25,32.62,32.87,54756,0.361612475549615,0.364351964000748,0.357448453103892,0.360187941555026,4996918.30945163,0.0,1.0
1986-08-12,33.88,34.25,32.62,33.0,130027,0.371255474897605,0.375309917805282,0.357448453103892,0.361612475549615,11865992.7135486,0.0,1.0
1986-08-13,35.87,35.87,34.25,34.25,47467,0.393061802968627,0.393061802968627,0.375309917805282,0.375309917805282,4331739.37823691,0.0,1.0
1986-08-14,36.0,36.0,35.25,35.87,35449,0.394486336963216,0.394486336963216,0.386267871609816,0.393061802968627,3235001.77426676,0.0,1.0
1986-08-15,36.0,36.0,35.62,36.0,30222,0.394486336963216,0.394486336963216,0.390322314517493,0.394486336963216,2757996.66060792,0.0,1.0
1986-08-18,35.25,36.0,35.25,36.0,10987,0.386267871609816,0.394486336963216,0.386267871609816,0.394486336963216,1002650.69519222,0.0,1.0
1986-08-19,35.5,35.87,35.25,35.25,17067,0.389007360060949,0.393061802968627,0.386267871609816,0.386267871609816,1557498.809033,0.0,1.0
1986-08-20,36.38,36.88,35.5,35.5,80249,0.398650359408939,0.404129336311206,0.389007360060949,0.389007360060949,7323356.29730411,0.0,1.0
1986-08-21,37.0,37.25,36.38,36.38,25956,0.40544429076775,0.408183779218884,0.398650359408939,0.398650359408939,2368690.40178476,0.0,1.0
1986-08-22,36.25,36.88,36.25,36.88,18240,0.39722582541435,0.404129336311206,0.39722582541435,0.404129336311206,1664544.34152235,0.0,1.0
1986-08-25,37.0,37.0,36.25,36.25,7467,0.40544429076775,0.40544429076775,0.39722582541435,0.39722582541435,681422.839810711,0.0,1.0
1986-08-26,38.0,38.0,36.88,37.0,112000,0.416402244572284,0.416402244572284,0.404129336311206,0.40544429076775,10220886.3075934,0.0,1.0
1986-08-27,37.37,38.0,37.25,38.0,27022,0.409498733675428,0.416402244572284,0.408183779218884,0.416402244572284,2465971.33753382,0.0,1.0
1986-08-28,37.37,37.63,37.0,37.37,12587,0.409498733675428,0.412347801664606,0.40544429076775,0.409498733675428,1148663.35672926,0.0,1.0
1986-08-29,37.63,37.88,37.0,37.37,46187,0.412347801664606,0.41508729011574,0.40544429076775,0.409498733675428,4214929.24900728,0.0,1.0
1986-09-02,37.25,38.0,37.25,37.63,31822,0.408183779218884,0.416402244572284,0.408183779218884,0.412347801664606,2904009.32214496,0.0,1.0
1986-09-03,37.0,37.63,37.0,37.25,16782,0.40544429076775,0.412347801664606,0.40544429076775,0.408183779218884,1531490.30369671,0.0,1.0
1986-09-04,37.0,37.37,37.0,37.0,14969,0.40544429076775,0.409498733675428,0.40544429076775,0.40544429076775,1366039.70659255,0.0,1.0
1986-09-05,37.0,37.37,37.0,37.0,10773,0.40544429076775,0.409498733675428,0.40544429076775,0.40544429076775,983121.501711637,0.0,1.0
1986-09-08,36.63,37.37,36.63,37.0,51236,0.401389847860073,0.409498733675428,0.401389847860073,0.40544429076775,4675690.45407012,0.0,1.0
1986-09-09,36.0,37.0,36.0,36.63,42240,0.394486336963216,0.40544429076775,0.394486336963216,0.401389847860073,3854734.26457807,0.0,1.0
1986-09-10,35.25,36.25,35.25,36.0,9600,0.386267871609816,0.39722582541435,0.386267871609816,0.394486336963216,876075.969222288,0.0,1.0
1986-09-11,33.5,35.62,32.87,35.25,64569,0.367091452451882,0.390322314517493,0.360187941555026,0.386267871609816,5892432.21424103,0.0,1.0
1986-09-12,32.38,33.25,31.62,33.25,84267,0.354818544190804,0.364351964000748,0.346490499299358,0.364351964000748,7690030.59358902,0.0,1.0
1986-09-15,31.75,32.62,31.25,32.38,44942,0.347915033293948,0.357448453103892,0.342436056391681,0.354818544190804,4101313.14674876,0.0,1.0
1986-09-16,30.5,31.62,30.5,31.62,73956,0.334217591038281,0.346490499299358,0.334217591038281,0.346490499299358,6749070.24789619,0.0,1.0
1986-09-17,31.25,31.62,30.63,30.63,76587,0.342436056391681,0.346490499299358,0.33564212503287,0.33564212503287,6989169.81821118,0.0,1.0
1986-09-18,30.88,31.37,30.63,31.25,13156,0.338381613484003,0.343751010848225,0.33564212503287,0.342436056391681,1200589.10948838,0.0,1.0
1986-09-19,30.88,31.25,30.25,30.88,29582,0.338381613484003,0.342436056391681,0.331478102587147,0.338381613484003,2699591.5959931,0.0,1.0
1986-09-22,31.62,31.75,30.88,30.88,54969,0.346490499299358,0.347915033293948,0.338381613484003,0.338381613484003,5016356.24501875,0.0,1.0
1986-09-23,31.62,31.75,31.25,31.62,34453,0.346490499299358,0.347915033293948,0.342436056391681,0.346490499299358,3144108.89245995,0.0,1.0
1986-09-24,31.25,31.75,31.25,31.62,13973,0.342436056391681,0.347915033293948,0.342436056391681,0.346490499299358,1275146.82478573,0.0,1.0
1986-09-25,31.12,31.62,30.0,31.25,35982,0.341011522397091,0.346490499299358,0.328738614136014,0.342436056391681,3283642.24214129,0.0,1.0
1986-09-26,30.88,31.25,30.63,31.12,20942,0.338381613484003,0.342436056391681,0.33564212503287,0.341011522397091,1911123.22369304,0.0,1.0
1986-09-29,30.88,31.25,30.88,30.88,8427,0.338381613484003,0.342436056391681,0.338381613484003,0.338381613484003,769030.436732941,0.0,1.0
1986-09-30,32.62,33.25,31.12,31.12,57742,0.357448453103892,0.364351964000748,0.341011522397091,0.341011522397091,5269414.43904514,0.0,1.0
1986-10-01,33.63,33.63,32.25,32.62,22222,0.368515986446471,0.368515986446471,0.353394010196215,0.357448453103892,2027933.35292268,0.0,1.0
1986-10-02,35.0,35.62,32.87,33.63,103787,0.383528383158683,0.390322314517493,0.360187941555026,0.368515986446471,9471385.06434099,0.0,1.0
1986-10-03,34.75,36.0,34.0,35.0,29867,0.380788894707549,0.394486336963216,0.372570429354149,0.383528383158683,2725600.10132938,0.0,1.0
1986-10-06,34.25,34.62,34.0,34.62,25636,0.375309917805282,0.37936436071296,0.372570429354149,0.37936436071296,2339487.86947735,0.0,1.0
1986-10-07,35.0,35.0,34.25,34.25,65956,0.383528383158683,0.383528383158683,0.375309917805282,0.375309917805282,6019006.94021096,0.0,1.0
1986-10-08,35.0,35.87,34.5,35.0,36622,0.383528383158683,0.393061802968627,0.378049406256416,0.383528383158683,3342047.3067561,0.0,1.0
1986-10-09,35.25,35.62,35.0,35.0,11982,0.386267871609816,0.390322314517493,0.383528383158683,0.383528383158683,1093452.31908557,0.0,1.0
1986-10-10,35.87,36.0,35.25,35.25,29867,0.393061802968627,0.394486336963216,0.386267871609816,0.386267871609816,2725600.10132938,0.0,1.0
1986-10-13,35.62,36.0,35.5,35.87,8000,0.390322314517493,0.394486336963216,0.389007360060949,0.393061802968627,730063.307685241,0.0,1.0
1986-10-14,36.0,36.0,35.62,35.62,6222,0.394486336963216,0.394486336963216,0.390322314517493,0.390322314517493,567806.737552196,0.0,1.0
1986-10-15,36.38,36.38,35.87,36.0,24782,0.398650359408939,0.398650359408939,0.393061802968627,0.394486336963216,2261553.61138195,0.0,1.0
1986-10-16,36.63,36.88,36.0,36.38,14969,0.401389847860073,0.404129336311206,0.394486336963216,0.398650359408939,1366039.70659254,0.0,1.0
1986-10-17,36.88,36.88,36.25,36.63,6222,0.404129336311206,0.404129336311206,0.39722582541435,0.401389847860073,567806.737552196,0.0,1.0
1986-10-20,35.62,36.88,35.62,36.88,16249,0.390322314517493,0.404129336311206,0.390322314517493,0.404129336311206,1482849.83582219,0.0,1.0
1986-10-21,35.62,36.25,35.62,35.62,7467,0.390322314517493,0.39722582541435,0.390322314517493,0.390322314517493,681422.839810712,0.0,1.0
1986-10-22,35.62,36.0,35.62,35.62,3449,0.390322314517493,0.394486336963216,0.390322314517493,0.390322314517493,314748.5435258,0.0,1.0
1986-10-23,36.88,37.25,35.62,35.62,31573,0.404129336311206,0.408183779218884,0.390322314517493,0.390322314517493,2881286.10169326,0.0,1.0
1986-10-24,36.88,37.25,36.38,36.88,43840,0.404129336311206,0.408183779218884,0.398650359408939,0.404129336311206,4000746.92611512,0.0,1.0
1986-10-27,25.63,26.0,24.75,24.75,60942,0.421278534015301,0.427360198376818,0.406814034993317,0.406814034993317,3707626.5080795,0.0,1.5
1986-10-28,27.25,27.88,25.63,25.63,209653,0.447906361760319,0.458261628105603,0.421278534015301,0.421278534015301,12754996.8871778,0.0,1.0
1986-10-29,27.37,28.37,27.25,27.25,94453,0.449878793445135,0.466315724151935,0.447906361760319,0.447906361760319,5746389.1333995,0.0,1.0
1986-10-30,28.0,28.25,27.75,27.75,57760,0.460234059790419,0.464343292467119,0.456124827113719,0.456124827113719,3514038.05432496,0.0,1.0
1986-10-31,27.88,28.25,27.75,28.0,56213,0.458261628105603,0.464343292467119,0.456124827113719,0.460234059790419,3419920.72624253,0.0,1.0
1986-11-03,28.0,28.0,27.75,27.88,20960,0.460234059790419,0.460234059790419,0.456124827113719,0.458261628105603,1275177.24409022,0.0,1.0
1986-11-04,28.0,28.0,27.75,28.0,18773,0.460234059790419,0.460234059790419,0.456124827113719,0.460234059790419,1142123.20626458,0.0,1.0
1986-11-05,28.0,28.25,27.88,28.0,109280,0.460234059790419,0.464343292467119,0.458261628105603,0.460234059790419,6648443.18865359,0.0,1.0
1986-11-06,28.0,28.25,27.75,28.0,52480,0.460234059790419,0.464343292467119,0.456124827113719,0.460234059790419,3192810.19894345,0.0,1.0
1986-11-07,26.63,27.88,26.63,27.88,85280,0.437715464722102,0.458261628105603,0.437715464722102,0.458261628105603,5188316.57328311,0.0,1.0
1986-11-10,25.88,26.5,25.25,26.5,67680,0.425387766692002,0.435578663730218,0.415032500346717,0.435578663730218,4117557.05534475,0.0,1.0
1986-11-11,25.88,26.63,25.63,25.88,36960,0.425387766692002,0.437715464722102,0.421278534015301,0.425387766692002,2248594.98767054,0.0,1.0
1986-11-12,25.63,26.12,25.63,25.88,11360,0.421278534015301,0.429332630061634,0.421278534015301,0.425387766692002,691126.597942028,0.0,1.0
1986-11-13,25.63,26.0,25.63,25.63,16000,0.421278534015301,0.427360198376818,0.421278534015301,0.421278534015301,973417.743580321,0.0,1.0
1986-11-14,25.88,26.5,25.37,25.63,40373,0.425387766692002,0.435578663730218,0.417004932031533,0.421278534015301,2456237.16009801,0.0,1.0
1986-11-17,25.88,26.0,25.37,25.88,10560,0.425387766692002,0.427360198376818,0.417004932031533,0.425387766692002,642455.710763011,0.0,1.0
1986-11-18,25.88,26.0,25.25,25.88,32480,0.425387766692002,0.427360198376818,0.415032500346717,0.425387766692002,1976038.01946805,0.0,1.0
1986-11-19,25.37,25.63,24.75,25.63,49813,0.417004932031533,0.421278534015301,0.406814034993317,0.421278534015301,3030553.62881041,0.0,1.0
1986-11-20,26.63,26.88,25.0,25.37,35360,0.437715464722102,0.441824697398802,0.410923267670017,0.417004932031533,2151253.21331251,0.0,1.0
1986-11-21,27.0,27.0,26.63,26.63,18933,0.443797129083618,0.443797129083618,0.437715464722102,0.437715464722102,1151857.38370039,0.0,1.0
1986-11-24,27.0,27.25,26.63,27.0,34453,0.443797129083618,0.447906361760319,0.437715464722102,0.443797129083618,2096072.5949733,0.0,1.0
1986-11-25,27.25,27.25,26.88,27.0,50240,0.447906361760319,0.447906361760319,0.441824697398802,0.443797129083618,3056531.7148422,0.0,1.0
1986-11-26,26.88,27.37,26.88,27.25,22080,0.441824697398802,0.449878793445135,0.441824697398802,0.447906361760319,1343316.48614084,0.0,1.0
1986-11-28,26.88,27.25,26.88,26.88,89813,0.441824697398802,0.447906361760319,0.441824697398802,0.441824697398802,5464097.98776121,0.0,1.0
1986-12-01,26.88,27.0,26.88,26.88,11573,0.441824697398802,0.443797129083618,0.441824697398802,0.441824697398802,704085.221653441,0.0,1.0
1986-12-02,26.88,27.25,26.88,26.88,91840,0.441824697398802,0.447906361760319,0.441824697398802,0.441824697398802,5587417.84815104,0.0,1.0
1986-12-03,27.88,27.88,26.88,26.88,84480,0.458261628105603,0.458261628105603,0.441824697398802,0.441824697398802,5139645.68610409,0.0,1.0
1986-12-04,28.63,28.88,27.75,27.88,155253,0.470589326135704,0.474698558812404,0.456124827113719,0.458261628105603,9445376.55900471,0.0,1.0
1986-12-05,28.12,28.63,28.12,28.63,37760,0.462206491475235,0.470589326135704,0.462206491475235,0.470589326135704,2297265.87484956,0.0,1.0
1986-12-08,27.63,28.25,27.63,28.12,20533,0.454152395428903,0.464343292467119,0.454152395428903,0.462206491475235,1249199.15805842,0.0,1.0
1986-12-09,27.37,28.0,27.37,27.63,15253,0.449878793445135,0.460234059790419,0.449878793445135,0.454152395428903,927971.302676913,0.0,1.0
1986-12-10,28.0,28.0,27.37,27.37,36960,0.460234059790419,0.460234059790419,0.449878793445135,0.449878793445135,2248594.98767054,0.0,1.0
1986-12-11,27.37,28.0,27.37,28.0,14453,0.449878793445135,0.460234059790419,0.449878793445135,0.460234059790419,879300.415497898,0.0,1.0
1986-12-12,27.0,27.25,26.88,27.25,15253,0.443797129083618,0.447906361760319,0.441824697398802,0.447906361760319,927971.302676915,0.0,1.0
1986-12-15,26.0,27.0,25.63,27.0,51040,0.427360198376818,0.443797129083618,0.421278534015301,0.443797129083618,3105202.60202122,0.0,1.0
1986-12-16,26.0,26.0,25.5,26.0,25600,0.427360198376818,0.427360198376818,0.419141733023417,0.427360198376818,1557468.38972851,0.0,1.0
1986-12-17,25.75,26.0,25.63,26.0,14453,0.423250965700118,0.427360198376818,0.421278534015301,0.427360198376818,879300.415497897,0.0,1.0
1986-12-18,25.5,25.88,25.5,25.75,13333,0.419141733023417,0.425387766692002,0.419141733023417,0.423250965700118,811161.173447276,0.0,1.0
1986-12-19,25.37,25.63,25.12,25.5,42240,0.417004932031533,0.421278534015301,0.412895699354833,0.419141733023417,2569822.84305205,0.0,1.0
1986-12-22,26.37,26.5,25.37,25.37,106613,0.433441862738334,0.435578663730218,0.417004932031533,0.417004932031533,6486186.61852054,0.0,1.0
1986-12-23,25.75,26.37,25.75,26.37,54880,0.423250965700118,0.433441862738334,0.423250965700118,0.433441862738334,3338822.8604805,0.0,1.0
1986-12-24,26.75,26.75,25.75,25.75,74453,0.439687896406918,0.439687896406918,0.423250965700118,0.423250965700118,4529616.9539241,0.0,1.0
1986-12-26,27.37,27.37,26.63,26.75,65600,0.449878793445135,0.449878793445135,0.437715464722102,0.439687896406918,3991012.74867931,0.0,1.0
1986-12-29,26.5,27.12,26.37,27.12,31040,0.435578663730218,0.445769560768434,0.433441862738334,0.445769560768434,1888430.42254582,0.0,1.0
1986-12-30,26.12,26.5,26.12,26.5,40213,0.429332630061634,0.435578663730218,0.429332630061634,0.435578663730218,2446502.98266221,0.0,1.0
1986-12-31,26.5,26.5,26.37,26.37,34933,0.435578663730218,0.435578663730218,0.433441862738334,0.433441862738334,2125275.12728071,0.0,1.0
1987-01-02,26.75,26.88,26.5,26.5,10400,0.439687896406918,0.441824697398802,0.435578663730218,0.435578663730218,632721.533327208,0.0,1.0
1987-01-05,28.37,28.37,27.25,27.25,54773,0.466315724151935,0.466315724151935,0.447906361760319,0.447906361760319,3332313.12932031,0.0,1.0
1987-01-06,29.0,29.63,28.63,28.63,58933,0.47667099049722,0.487026256842504,0.470589326135704,0.470589326135704,3585401.74265119,0.0,1.0
1987-01-07,30.0,30.0,29.12,29.12,42400,0.49310792120402,0.49310792120402,0.478643422182036,0.478643422182036,2579557.02048785,0.0,1.0
1987-01-08,31.38,31.38,29.88,30.0,74880,0.515790885579405,0.515790885579405,0.491135489519204,0.49310792120402,4555595.0399559,0.0,1.0
1987-01-09,31.12,31.63,31.0,31.38,38080,0.511517283595637,0.519900118256106,0.509544851910821,0.515790885579405,2316734.22972116,0.0,1.0
1987-01-12,31.12,31.5,31.0,31.12,45600,0.511517283595637,0.517763317264222,0.509544851910821,0.511517283595637,2774240.56920391,0.0,1.0
1987-01-13,30.87,31.38,30.87,31.12,53333,0.507408050918937,0.515790885579405,0.507408050918937,0.511517283595637,3244705.53239808,0.0,1.0
1987-01-14,31.0,31.0,30.25,30.87,26080,0.509544851910821,0.509544851910821,0.497217153880721,0.507408050918937,1586670.92203592,0.0,1.0
1987-01-15,31.87,32.5,31.0,31.0,102453,0.523844981625738,0.534200247971022,0.509544851910821,0.509544851910821,6233098.00518966,0.0,1.0
1987-01-16,31.5,32.12,31.0,31.87,40373,0.517763317264222,0.527954214302438,0.509544851910821,0.523844981625738,2456237.16009801,0.0,1.0
1987-01-19,33.0,33.0,31.0,31.5,49333,0.542418713324422,0.542418713324422,0.509544851910821,0.517763317264222,3001351.096503,0.0,1.0
1987-01-20,34.63,34.87,32.75,33.0,81013,0.569210910376508,0.57315577374614,0.538309480647722,0.542418713324422,4928718.22879203,0.0,1.0
1987-01-21,34.25,34.38,33.75,34.38,32800,0.562964876707923,0.565101677699807,0.554746411354523,0.565101677699807,1995506.37433966,0.0,1.0
1987-01-22,34.12,34.12,34.0,34.12,16213,0.560828075716039,0.560828075716039,0.558855644031223,0.560828075716039,986376.367291734,0.0,1.0
1987-01-23,34.38,35.0,34.25,34.25,67253,0.565101677699807,0.575292574738024,0.562964876707923,0.562964876707923,4091578.96931296,0.0,1.0
1987-01-26,33.87,34.38,32.87,34.38,24053,0.556718843039339,0.565101677699807,0.540281912332538,0.565101677699807,1463351.06164609,0.0,1.0
1987-01-27,36.38,37.0,33.87,33.87,108480,0.597975539113409,0.608166436151625,0.556718843039339,0.556718843039339,6599772.30147457,0.0,1.0
1987-01-28,40.62,40.62,37.0,37.0,175253,0.667668125310244,0.667668125310244,0.608166436151625,0.608166436151625,10662148.7384801,0.0,1.0
1987-01-29,40.0,41.38,39.25,40.62,159200,0.657477228272027,0.680160192647412,0.645149530241927,0.667668125310244,9685506.54862419,0.0,1.0
1987-01-30,39.62,40.25,39.38,40.0,73440,0.651231194603443,0.661586460948727,0.647286331233811,0.657477228272027,4467987.44303367,0.0,1.0
1987-02-02,40.13,40.38,39.5,39.62,54933,0.659614029263911,0.663723261940612,0.649258762918627,0.651231194603443,3342047.30675611,0.0,1.0
1987-02-03,39.87,40.38,39.87,40.13,53813,0.655340427280143,0.663723261940612,0.655340427280143,0.659614029263911,3273908.06470549,0.0,1.0
1987-02-04,41.75,42.62,40.25,40.25,161280,0.686241857008928,0.700541986723845,0.661586460948727,0.661586460948727,9812050.85528963,0.0,1.0
1987-02-05,41.0,41.62,41.0,41.62,49280,0.673914158978828,0.684105056017044,0.673914158978828,0.684105056017044,2998126.65022739,0.0,1.0
1987-02-06,41.87,42.38,40.5,41.0,70080,0.688214288693745,0.696597123354213,0.665695693625428,0.673914158978828,4263569.7168818,0.0,1.0
1987-02-09,41.0,41.13,40.62,41.13,27040,0.673914158978828,0.676050959970712,0.667668125310244,0.676050959970712,1645075.98665074,0.0,1.0
1987-02-10,38.87,41.13,38.62,41.0,78240,0.638903496573342,0.676050959970712,0.634794263896642,0.673914158978828,4760012.76610777,0.0,1.0
1987-02-11,39.13,39.38,38.87,38.87,73440,0.643177098557111,0.647286331233811,0.638903496573342,0.638903496573342,4467987.44303367,0.0,1.0
1987-02-12,39.0,39.5,39.0,39.13,28213,0.641040297565227,0.649258762918627,0.641040297565227,0.643177098557111,1716439.67497697,0.0,1.0
1987-02-13,40.0,40.38,39.25,39.25,64480,0.657477228272027,0.663723261940612,0.645149530241927,0.645149530241927,3922873.50662869,0.0,1.0
1987-02-17,40.75,41.13,40.38,40.38,55360,0.669804926302128,0.676050959970712,0.663723261940612,0.663723261940612,3368025.39278791,0.0,1.0
1987-02-18,40.38,41.13,40.0,40.75,58560,0.663723261940612,0.676050959970712,0.657477228272027,0.669804926302128,3562708.94150397,0.0,1.0
1987-02-19,39.38,40.62,39.25,40.38,26560,0.647286331233811,0.667668125310244,0.645149530241927,0.663723261940612,1615873.45434333,0.0,1.0
1987-02-20,39.13,39.75,39.13,39.38,43733,0.643177098557111,0.653367995595327,0.643177098557111,0.647286331233811,2660654.88624988,0.0,1.0
1987-02-23,38.13,39.25,37.25,39.13,95840,0.62674016785031,0.645149530241927,0.612275668828325,0.643177098557111,5830772.28404612,0.0,1.0
1987-02-24,37.38,38.0,37.38,38.0,53600,0.61441246982021,0.624603366858426,0.61441246982021,0.624603366858426,3260949.44099407,0.0,1.0
1987-02-25,39.87,39.87,37.25,37.38,92213,0.655340427280143,0.655340427280143,0.612275668828325,0.61441246982021,5610110.64929826,0.0,1.0
1987-02-26,40.0,40.62,39.38,39.87,57973,0.657477228272027,0.667668125310244,0.647286331233811,0.655340427280143,3526996.67803637,0.0,1.0
1987-02-27,39.87,40.38,39.87,40.0,14240,0.655340427280143,0.663723261940612,0.655340427280143,0.657477228272027,866341.791786485,0.0,1.0
1987-03-02,39.25,39.75,39.0,39.75,29760,0.645149530241927,0.653367995595327,0.641040297565227,0.653367995595327,1810557.0030594,0.0,1.0
1987-03-03,38.62,39.38,38.5,39.25,27253,0.634794263896642,0.647286331233811,0.632821832211826,0.645149530241927,1658034.61036216,0.0,1.0
1987-03-04,38.87,39.0,38.62,38.62,29600,0.638903496573342,0.641040297565227,0.634794263896642,0.634794263896642,1800822.82562359,0.0,1.0
1987-03-05,38.0,39.0,38.0,38.87,43253,0.624603366858426,0.641040297565227,0.624603366858426,0.638903496573342,2631452.35394247,0.0,1.0
1987-03-06,36.87,37.87,36.87,37.87,122240,0.606029635159741,0.622466565866542,0.606029635159741,0.622466565866542,7436911.56095365,0.0,1.0
1987-03-09,35.87,37.0,35.63,36.87,72640,0.58959270445294,0.608166436151625,0.585647841083308,0.606029635159741,4419316.55585466,0.0,1.0
1987-03-10,34.63,36.12,34.25,35.87,278613,0.569210910376508,0.593701937129641,0.562964876707923,0.58959270445294,16950427.362009,0.0,1.0
1987-03-11,35.12,35.87,34.87,34.87,227840,0.57726500642284,0.58959270445294,0.57315577374614,0.57315577374614,13861468.6685838,0.0,1.0
1987-03-12,35.12,35.87,35.0,35.12,73440,0.57726500642284,0.58959270445294,0.575292574738024,0.57726500642284,4467987.44303367,0.0,1.0
1987-03-13,38.13,38.62,35.38,35.38,204853,0.62674016785031,0.634794263896642,0.581538608406608,0.581538608406608,12462971.5641037,0.0,1.0
1987-03-16,38.87,39.0,38.38,38.38,60213,0.638903496573342,0.641040297565227,0.63084940052701,0.63084940052701,3663275.16213762,0.0,1.0
1987-03-17,40.0,40.62,39.38,39.38,152640,0.657477228272027,0.667668125310244,0.647286331233811,0.647286331233811,9286405.27375626,0.0,1.0
1987-03-18,39.25,40.38,39.25,40.0,118240,0.645149530241927,0.663723261940612,0.645149530241927,0.657477228272027,7193557.12505857,0.0,1.0
1987-03-19,39.25,39.25,38.87,39.25,13813,0.645149530241927,0.645149530241927,0.638903496573342,0.645149530241927,840363.705754685,0.0,1.0
1987-03-20,39.13,39.5,38.87,39.25,28853,0.643177098557111,0.649258762918627,0.638903496573342,0.645149530241927,1755376.38472019,0.0,1.0
1987-03-23,39.25,39.75,39.25,39.25,18400,0.645149530241927,0.653367995595327,0.645149530241927,0.645149530241927,1119430.40511737,0.0,1.0
1987-03-24,38.87,39.25,38.62,39.25,13973,0.638903496573342,0.645149530241927,0.634794263896642,0.645149530241927,850097.883190489,0.0,1.0
1987-03-25,38.87,39.0,38.87,38.87,9813,0.638903496573342,0.641040297565227,0.638903496573342,0.638903496573342,597009.269859606,0.0,1.0
1987-03-26,40.0,40.0,38.87,38.87,35840,0.657477228272027,0.657477228272027,0.638903496573342,0.638903496573342,2180455.74561992,0.0,1.0
1987-03-27,40.38,41.13,40.0,40.0,148960,0.663723261940612,0.676050959970712,0.657477228272027,0.657477228272027,9062519.19273278,0.0,1.0
1987-03-30,39.87,40.0,39.38,40.0,67413,0.655340427280143,0.657477228272027,0.647286331233811,0.657477228272027,4101313.14674876,0.0,1.0
1987-03-31,40.0,40.5,39.62,39.87,35040,0.657477228272027,0.665695693625428,0.651231194603443,0.655340427280143,2131784.8584409,0.0,1.0
1987-04-01,38.87,39.75,38.5,39.75,70880,0.638903496573342,0.653367995595327,0.632821832211826,0.653367995595327,4312240.60406082,0.0,1.0
1987-04-02,39.25,39.75,39.0,39.0,42773,0.645149530241927,0.653367995595327,0.641040297565227,0.641040297565227,2602249.82163506,0.0,1.0
1987-04-03,39.13,39.25,38.87,39.25,25440,0.643177098557111,0.645149530241927,0.638903496573342,0.645149530241927,1547734.21229271,0.0,1.0
1987-04-06,38.62,39.5,38.5,39.13,28373,0.634794263896642,0.649258762918627,0.632821832211826,0.643177098557111,1726173.85241278,0.0,1.0
1987-04-07,38.0,38.87,37.75,38.62,23840,0.624603366858426,0.638903496573342,0.620494134181726,0.634794263896642,1450392.43793468,0.0,1.0
1987-04-08,37.38,38.5,36.75,38.0,59733,0.61441246982021,0.632821832211826,0.604057203474925,0.624603366858426,3634072.6298302,0.0,1.0
1987-04-09,36.75,37.38,35.75,37.38,48960,0.604057203474925,0.61441246982021,0.587620272768124,0.61441246982021,2978658.29535578,0.0,1.0
1987-04-10,35.12,38.13,33.38,36.75,337280,0.57726500642284,0.62674016785031,0.548664746993007,0.604057203474925,20519646.0346732,0.0,1.0
1987-04-13,34.25,35.5,34.0,35.12,62400,0.562964876707923,0.583511040091424,0.558855644031223,0.57726500642284,3796329.19996325,0.0,1.0
1987-04-14,31.63,33.0,31.38,33.0,126880,0.519900118256106,0.542418713324422,0.515790885579405,0.542418713324422,7719202.70659193,0.0,1.0
1987-04-15,31.5,32.75,31.38,31.63,128480,0.517763317264222,0.538309480647722,0.515790885579405,0.519900118256106,7816544.48094997,0.0,1.0
1987-04-16,30.25,31.75,30.12,31.5,200213,0.497217153880721,0.521872549940922,0.495080352888837,0.517763317264222,12180680.4184654,0.0,1.0
1987-04-20,28.88,30.25,28.0,30.25,216160,0.474698558812404,0.497217153880721,0.460234059790419,0.497217153880721,13150873.7157701,0.0,1.0
1987-04-21,29.63,29.75,28.37,28.88,194133,0.487026256842504,0.48899868852732,0.466315724151935,0.474698558812404,11810781.6759049,0.0,1.0
1987-04-22,30.75,31.0,29.88,29.88,146453,0.505435619234121,0.509544851910821,0.491135489519204,0.491135489519204,8909996.80003554,0.0,1.0
1987-04-23,27.88,30.75,26.5,30.75,274453,0.458261628105603,0.505435619234121,0.435578663730218,0.505435619234121,16697338.7486781,0.0,1.0
1987-04-24,26.5,27.75,26.0,27.75,196960,0.435578663730218,0.456124827113719,0.427360198376818,0.456124827113719,11982772.4234737,0.0,1.0
1987-04-27,27.0,28.0,26.12,26.5,163840,0.443797129083618,0.460234059790419,0.429332630061634,0.435578663730218,9967797.69426249,0.0,1.0
1987-04-28,27.37,28.25,27.25,27.25,103413,0.449878793445135,0.464343292467119,0.447906361760319,0.447906361760319,6291503.06980447,0.0,1.0
1987-04-29,26.63,27.63,25.88,27.37,93813,0.437715464722102,0.454152395428903,0.425387766692002,0.449878793445135,5707452.42365629,0.0,1.0
1987-04-30,27.88,28.12,26.0,26.63,128213,0.458261628105603,0.462206491475235,0.427360198376818,0.437715464722102,7800300.57235398,0.0,1.0
1987-05-01,28.0,28.37,27.25,27.88,65280,0.460234059790419,0.466315724151935,0.447906361760319,0.458261628105603,3971544.39380771,0.0,1.0
1987-05-04,26.63,28.0,26.5,28.0,37333,0.437715464722102,0.460234059790419,0.435578663730218,0.460234059790419,2271287.78881776,0.0,1.0
1987-05-05,27.25,27.25,26.63,26.63,53760,0.447906361760319,0.447906361760319,0.437715464722102,0.437715464722102,3270683.61842987,0.0,1.0
1987-05-06,28.0,28.12,27.37,27.37,104480,0.460234059790419,0.462206491475235,0.449878793445135,0.449878793445135,6356417.86557949,0.0,1.0
1987-05-07,27.0,28.25,26.63,28.0,49280,0.443797129083618,0.464343292467119,0.437715464722102,0.460234059790419,2998126.65022739,0.0,1.0
1987-05-08,26.75,26.88,26.5,26.88,72480,0.439687896406918,0.441824697398802,0.435578663730218,0.441824697398802,4409582.37841885,0.0,1.0
1987-05-11,25.0,26.5,24.75,26.5,118080,0.410923267670017,0.435578663730218,0.406814034993317,0.435578663730218,7183822.94762276,0.0,1.0
1987-05-12,23.88,24.63,22.88,24.63,206133,0.3925139052784,0.404841603308501,0.3760769745716,0.404841603308501,12540844.9835901,0.0,1.0
1987-05-13,23.75,24.5,23.0,23.88,76480,0.390377104286516,0.402704802316617,0.378049406256416,0.3925139052784,4652936.81431393,0.0,1.0
1987-05-14,24.25,24.25,23.62,23.75,57280,0.398595569639917,0.398595569639917,0.388240303294632,0.390377104286516,3484835.52201754,0.0,1.0
1987-05-15,22.5,23.88,22.37,23.88,97280,0.369830940903015,0.3925139052784,0.367694139911131,0.3925139052784,5918379.88096835,0.0,1.0
1987-05-18,22.13,22.37,21.0,22.37,101440,0.363749276541499,0.367694139911131,0.345175544842814,0.367694139911131,6171468.49429923,0.0,1.0
1987-05-19,22.13,23.62,21.75,22.13,96480,0.363749276541499,0.388240303294632,0.357503242872915,0.363749276541499,5869708.99378933,0.0,1.0
1987-05-20,23.5,23.62,21.62,22.13,112213,0.386267871609816,0.388240303294632,0.355366441881031,0.363749276541499,6826882.82877365,0.0,1.0
1987-05-21,22.88,24.12,22.37,23.5,81440,0.3760769745716,0.396458768648032,0.367694139911131,0.386267871609816,4954696.31482382,0.0,1.0
1987-05-22,22.0,23.13,22.0,22.88,84853,0.361612475549615,0.3801862072483,0.361612475549615,0.3760769745716,5162338.48725131,0.0,1.0
1987-05-26,23.5,23.5,22.37,22.37,120853,0.386267871609816,0.386267871609816,0.367694139911131,0.367694139911131,7352528.41030703,0.0,1.0
1987-05-27,23.88,23.88,23.37,23.5,38400,0.3925139052784,0.3925139052784,0.384131070617932,0.386267871609816,2336202.58459277,0.0,1.0
1987-05-28,24.75,24.88,23.88,23.88,49760,0.406814034993317,0.408950835985201,0.3925139052784,0.3925139052784,3027329.1825348,0.0,1.0
1987-05-29,25.25,25.37,24.88,24.88,45440,0.415032500346717,0.417004932031533,0.408950835985201,0.408950835985201,2764506.39176811,0.0,1.0
1987-06-01,24.5,25.25,24.5,25.25,41600,0.402704802316617,0.415032500346717,0.402704802316617,0.415032500346717,2530886.13330883,0.0,1.0
1987-06-02,23.88,24.5,23.5,24.5,41600,0.3925139052784,0.402704802316617,0.386267871609816,0.402704802316617,2530886.13330883,0.0,1.0
1987-06-03,24.25,24.75,23.88,23.88,24853,0.398595569639917,0.406814034993317,0.3925139052784,0.3925139052784,1512021.9488251,0.0,1.0
1987-06-04,24.37,24.5,24.37,24.37,6773,0.400568001324733,0.402704802316617,0.400568001324733,0.400568001324733,412059.898579344,0.0,1.0
1987-06-05,23.88,24.5,23.88,24.37,16800,0.3925139052784,0.402704802316617,0.3925139052784,0.400568001324733,1022088.63075934,0.0,1.0
1987-06-08,23.62,23.88,23.5,23.88,12000,0.388240303294632,0.3925139052784,0.386267871609816,0.3925139052784,730063.307685241,0.0,1.0
1987-06-09,23.13,23.75,22.88,23.62,27573,0.3801862072483,0.390377104286516,0.3760769745716,0.388240303294632,1677502.96523376,0.0,1.0
1987-06-10,23.0,23.5,22.75,23.13,64000,0.378049406256416,0.386267871609816,0.373940173579716,0.3801862072483,3893670.97432128,0.0,1.0
1987-06-11,25.5,25.63,22.88,23.0,89280,0.419141733023417,0.421278534015301,0.3760769745716,0.378049406256416,5431671.00917819,0.0,1.0
1987-06-12,26.88,27.75,25.25,25.5,213973,0.441824697398802,0.456124827113719,0.415032500346717,0.419141733023417,13017819.6779445,0.0,1.0
1987-06-15,26.37,27.63,26.37,26.88,130240,0.433441862738334,0.454152395428903,0.433441862738334,0.441824697398802,7923620.43274381,0.0,1.0
1987-06-16,26.12,26.5,25.37,26.37,35573,0.429332630061634,0.435578663730218,0.417004932031533,0.433441862738334,2164211.83702392,0.0,1.0
1987-06-17,26.5,26.88,26.12,26.12,65013,0.435578663730218,0.441824697398802,0.429332630061634,0.429332630061634,3955300.48521171,0.0,1.0
1987-06-18,26.12,26.5,26.12,26.5,21333,0.429332630061634,0.435578663730218,0.429332630061634,0.435578663730218,1297870.04523744,0.0,1.0
1987-06-19,25.88,26.37,25.63,26.12,27840,0.425387766692002,0.433441862738334,0.421278534015301,0.429332630061634,1693746.87382976,0.0,1.0
1987-06-22,25.37,26.0,25.37,25.88,24213,0.417004932031533,0.427360198376818,0.417004932031533,0.425387766692002,1473085.23908189,0.0,1.0
1987-06-23,25.25,25.63,25.0,25.37,25813,0.415032500346717,0.421278534015301,0.410923267670017,0.417004932031533,1570427.01343993,0.0,1.0
1987-06-24,24.12,25.0,24.0,25.0,31040,0.396458768648032,0.410923267670017,0.394486336963216,0.410923267670017,1888430.42254582,0.0,1.0
1987-06-25,24.0,24.75,24.0,24.12,32213,0.394486336963216,0.406814034993317,0.394486336963216,0.396458768648032,1959794.11087206,0.0,1.0
1987-06-26,23.62,24.0,23.37,24.0,60853,0.388240303294632,0.394486336963216,0.384131070617932,0.394486336963216,3702211.87188083,0.0,1.0
1987-06-29,23.37,23.62,22.88,23.62,50453,0.384131070617932,0.388240303294632,0.3760769745716,0.388240303294632,3069490.33855362,0.0,1.0
1987-06-30,22.37,23.13,22.37,23.13,58453,0.367694139911131,0.3801862072483,0.367694139911131,0.3801862072483,3556199.21034378,0.0,1.0
1987-07-01,22.13,22.5,21.75,22.37,60000,0.363749276541499,0.369830940903015,0.357503242872915,0.367694139911131,3650316.5384262,0.0,1.0
1987-07-02,22.62,22.62,22.13,22.13,58400,0.371803372587831,0.371803372587831,0.363749276541499,0.363749276541499,3552974.76406817,0.0,1.0
1987-07-06,22.0,22.88,21.5,22.62,40800,0.361612475549615,0.3760769745716,0.353394010196215,0.371803372587831,2482215.24612982,0.0,1.0
1987-07-07,22.25,22.37,21.88,22.0,93440,0.365721708226315,0.367694139911131,0.359640043864799,0.361612475549615,5684759.62250907,0.0,1.0
1987-07-08,22.25,22.75,22.25,22.25,71413,0.365721708226315,0.373940173579716,0.365721708226315,0.365721708226315,4344667.58264384,0.0,1.0
1987-07-09,21.75,22.37,21.75,22.25,49013,0.357503242872915,0.367694139911131,0.357503242872915,0.365721708226315,2981882.74163139,0.0,1.0
1987-07-10,21.75,21.88,21.37,21.75,46773,0.357503242872915,0.359640043864799,0.351257209204331,0.357503242872915,2845604.25753014,0.0,1.0
1987-07-13,22.0,22.0,21.75,21.75,29813,0.361612475549615,0.361612475549615,0.357503242872915,0.357503242872915,1813781.44933501,0.0,1.0
1987-07-14,22.0,22.75,21.62,22.0,65333,0.361612475549615,0.373940173579716,0.355366441881031,0.361612475549615,3974768.84008332,0.0,1.0
1987-07-15,21.88,22.25,21.63,22.0,41120,0.359640043864799,0.365721708226315,0.355530811188099,0.361612475549615,2501683.60100142,0.0,1.0
1987-07-16,22.0,22.0,21.75,21.88,24053,0.361612475549615,0.361612475549615,0.357503242872915,0.359640043864799,1463351.06164609,0.0,1.0
1987-07-17,22.0,22.0,21.88,22.0,34453,0.361612475549615,0.361612475549615,0.359640043864799,0.361612475549615,2096072.5949733,0.0,1.0
1987-07-20,21.88,22.0,21.75,22.0,6720,0.359640043864799,0.361612475549615,0.357503242872915,0.361612475549615,408835.452303734,0.0,1.0
1987-07-21,21.25,21.88,21.25,21.88,36960,0.349284777519514,0.359640043864799,0.349284777519514,0.359640043864799,2248594.98767054,0.0,1.0
1987-07-22,20.25,21.0,19.62,21.0,162267,0.332847846812714,0.345175544842814,0.322492580467429,0.345175544842814,9872098.56234673,0.0,1.0
1987-07-23,20.12,21.13,19.87,20.25,133267,0.33071104582083,0.347312345834698,0.32660181314413,0.332847846812714,8107778.9021074,0.0,1.0
1987-07-24,21.75,21.75,19.87,20.12,124667,0.357503242872915,0.357503242872915,0.32660181314413,0.33071104582083,7584566.86493298,0.0,1.0
1987-07-27,21.88,22.12,21.5,21.75,147067,0.359640043864799,0.363584907234431,0.353394010196215,0.357503242872915,8947351.70594543,0.0,1.0
1987-07-28,23.88,24.0,22.25,22.25,126267,0.3925139052784,0.394486336963216,0.365721708226315,0.365721708226315,7681908.63929102,0.0,1.0
1987-07-29,24.25,24.38,23.5,23.88,118867,0.398595569639917,0.400732370631801,0.386267871609816,0.3925139052784,7231702.93288511,0.0,1.0
1987-07-30,24.13,24.25,23.75,24.25,39200,0.3966231379551,0.398595569639917,0.390377104286516,0.398595569639917,2384873.47177179,0.0,1.0
1987-07-31,24.13,24.38,24.13,24.13,44267,0.3966231379551,0.400732370631801,0.3966231379551,0.3966231379551,2693142.70344188,0.0,1.0
1987-08-03,24.25,24.5,23.75,24.13,63267,0.398595569639917,0.402704802316617,0.390377104286516,0.3966231379551,3849076.2739435,0.0,1.0
1987-08-04,24.13,24.25,23.75,24.25,39200,0.3966231379551,0.398595569639917,0.390377104286516,0.398595569639917,2384873.47177179,0.0,1.0
1987-08-05,24.25,24.75,24.0,24.13,66867,0.398595569639917,0.406814034993317,0.394486336963216,0.3966231379551,4068095.26624908,0.0,1.0
1987-08-06,23.88,24.0,23.62,24.0,21867,0.3925139052784,0.394486336963216,0.388240303294632,0.394486336963216,1330357.86242943,0.0,1.0
1987-08-07,23.75,24.13,23.75,23.88,31800,0.390377104286516,0.3966231379551,0.390377104286516,0.3925139052784,1934667.76536589,0.0,1.0
1987-08-10,24.0,24.0,23.62,23.75,30600,0.394486336963216,0.394486336963216,0.388240303294632,0.390377104286516,1861661.43459736,0.0,1.0
1987-08-11,24.5,24.5,23.75,24.0,56267,0.402704802316617,0.402704802316617,0.390377104286516,0.394486336963216,3423206.01112712,0.0,1.0
1987-08-12,26.0,26.37,24.38,24.5,172600,0.427360198376818,0.433441862738334,0.400732370631801,0.402704802316617,10500743.9088727,0.0,1.0
1987-08-13,26.0,26.5,26.0,26.0,52067,0.427360198376818,0.435578663730218,0.427360198376818,0.427360198376818,3167683.85343728,0.0,1.0
1987-08-14,26.37,26.5,25.75,26.0,114667,0.433441862738334,0.435578663730218,0.423250965700118,0.427360198376818,6976180.77519529,0.0,1.0
1987-08-17,27.25,27.25,26.37,26.37,63267,0.447906361760319,0.447906361760319,0.433441862738334,0.433441862738334,3849076.2739435,0.0,1.0
1987-08-18,26.75,27.13,26.75,27.13,186067,0.439687896406918,0.445933930075502,0.439687896406918,0.445933930075502,11320057.4559225,0.0,1.0
1987-08-19,26.75,27.25,26.0,26.75,59667,0.439687896406918,0.447906361760319,0.427360198376818,0.439687896406918,3630057.28163794,0.0,1.0
1987-08-20,26.37,27.0,26.25,26.75,35067,0.433441862738334,0.443797129083618,0.431469431053518,0.439687896406918,2133427.50088319,0.0,1.0
1987-08-21,25.5,26.5,25.13,26.37,25067,0.419141733023417,0.435578663730218,0.413060068661901,0.433441862738334,1525041.41114549,0.0,1.0
1987-08-24,25.25,25.5,25.25,25.5,18667,0.415032500346717,0.419141733023417,0.415032500346717,0.419141733023417,1135674.31371337,0.0,1.0
1987-08-25,25.62,25.62,25.37,25.37,45667,0.421114164708233,0.421114164708233,0.417004932031533,0.417004932031533,2778316.75600516,0.0,1.0
1987-08-26,25.13,25.75,25.13,25.62,23000,0.413060068661901,0.423250965700118,0.413060068661901,0.421114164708233,1399288.00639671,0.0,1.0
1987-08-27,25.13,25.62,25.13,25.13,50200,0.413060068661901,0.421114164708233,0.413060068661901,0.413060068661901,3054098.17048326,0.0,1.0
1987-08-28,25.25,25.5,25.13,25.13,48200,0.415032500346717,0.419141733023417,0.413060068661901,0.413060068661901,2932420.95253572,0.0,1.0
1987-08-31,25.75,25.75,25.25,25.25,69267,0.423250965700118,0.423250965700118,0.415032500346717,0.415032500346717,4214107.92778612,0.0,1.0
1987-09-01,25.0,25.87,24.75,25.75,38800,0.410923267670017,0.425223397384934,0.406814034993317,0.423250965700118,2360538.02818228,0.0,1.0
1987-09-02,23.0,24.5,22.25,24.5,65200,0.378049406256416,0.402704802316617,0.365721708226315,0.402704802316617,3966677.3050898,0.0,1.0
1987-09-03,21.5,23.25,21.5,23.0,76867,0.353394010196215,0.382158638933116,0.353394010196215,0.378049406256416,4676481.35598677,0.0,1.0
1987-09-04,22.5,23.5,21.75,21.75,69867,0.369830940903015,0.386267871609816,0.357503242872915,0.357503242872915,4250611.09317039,0.0,1.0
1987-09-08,22.25,22.5,22.12,22.5,30267,0.365721708226315,0.369830940903015,0.363584907234431,0.369830940903015,1841402.1778091,0.0,1.0
1987-09-09,22.0,22.62,22.0,22.25,37000,0.361612475549615,0.371803372587831,0.361612475549615,0.365721708226315,2251028.53202949,0.0,1.0
1987-09-10,22.25,22.37,22.0,22.0,20267,0.365721708226315,0.367694139911131,0.361612475549615,0.361612475549615,1233016.0880714,0.0,1.0
1987-09-11,22.37,22.62,22.12,22.25,42467,0.367694139911131,0.371803372587831,0.363584907234431,0.365721708226315,2583633.20728909,0.0,1.0
1987-09-14,22.5,22.87,22.5,22.5,59267,0.369830940903015,0.375912605264532,0.369830940903015,0.369830940903015,3605721.83804843,0.0,1.0
1987-09-15,22.75,22.75,22.12,22.5,20800,0.373940173579716,0.373940173579716,0.363584907234431,0.369830940903015,1265443.06665441,0.0,1.0
1987-09-16,21.88,22.75,21.88,22.75,84267,0.359640043864799,0.373940173579716,0.359640043864799,0.373940173579716,5126687.06239268,0.0,1.0
1987-09-17,22.25,22.25,21.75,21.88,34467,0.365721708226315,0.365721708226315,0.357503242872915,0.359640043864799,2096924.33549893,0.0,1.0
1987-09-18,22.12,22.25,22.12,22.25,26667,0.363584907234431,0.365721708226315,0.363584907234431,0.365721708226315,1622383.18550353,0.0,1.0
1987-09-21,22.0,22.62,22.0,22.12,41400,0.361612475549615,0.371803372587831,0.361612475549615,0.363584907234431,2518718.41151408,0.0,1.0
1987-09-22,22.62,22.75,21.88,22.0,51400,0.371803372587831,0.373940173579716,0.359640043864799,0.361612475549615,3127104.50125178,0.0,1.0
1987-09-23,23.0,23.12,22.87,22.87,7200,0.378049406256416,0.380021837941232,0.375912605264532,0.375912605264532,438037.984611144,0.0,1.0
1987-09-24,22.25,23.0,22.25,23.0,8200,0.365721708226315,0.378049406256416,0.365721708226315,0.378049406256416,498876.593584914,0.0,1.0
1987-09-25,22.0,22.25,22.0,22.25,22067,0.361612475549615,0.365721708226315,0.361612475549615,0.365721708226315,1342525.58422418,0.0,1.0
1987-09-28,22.25,22.25,22.0,22.0,31600,0.365721708226315,0.365721708226315,0.361612475549615,0.361612475549615,1922500.04357113,0.0,1.0
1987-09-29,22.12,22.25,22.0,22.25,33000,0.363584907234431,0.365721708226315,0.361612475549615,0.365721708226315,2007674.09613441,0.0,1.0
1987-09-30,21.75,22.25,21.5,22.12,100267,0.357503242872915,0.365721708226315,0.353394010196215,0.363584907234431,6100104.805973,0.0,1.0
1987-10-01,21.63,21.88,21.63,21.75,21867,0.355530811188099,0.359640043864799,0.355530811188099,0.357503242872915,1330357.86242943,0.0,1.0
1987-10-02,21.38,21.75,21.13,21.63,47200,0.351421578511399,0.357503242872915,0.347312345834698,0.355530811188099,2871582.34356194,0.0,1.0
1987-10-05,21.5,21.5,20.5,21.38,31400,0.353394010196215,0.353394010196215,0.336957079489414,0.351421578511399,1910332.32177638,0.0,1.0
1987-10-06,20.63,21.63,20.63,21.5,28267,0.339093880481298,0.355530811188099,0.339093880481298,0.353394010196215,1719724.95986156,0.0,1.0
1987-10-07,21.25,21.38,20.75,20.75,44600,0.349284777519514,0.351421578511399,0.341066312166114,0.341066312166114,2713401.96023015,0.0,1.0
1987-10-08,21.75,22.12,21.5,21.5,72067,0.357503242872915,0.363584907234431,0.353394010196215,0.353394010196215,4384456.03291268,0.0,1.0
1987-10-09,21.63,22.0,21.5,21.75,17867,0.355530811188099,0.361612475549615,0.353394010196215,0.357503242872915,1087003.42653435,0.0,1.0
1987-10-12,21.75,21.75,21.5,21.63,25467,0.357503242872915,0.357503242872915,0.353394010196215,0.355530811188099,1549376.854735,0.0,1.0
1987-10-13,23.0,23.37,21.75,21.75,40667,0.378049406256416,0.384131070617932,0.357503242872915,0.357503242872915,2474123.7111363,0.0,1.0
1987-10-14,23.12,24.0,22.87,23.0,98867,0.380021837941232,0.394486336963216,0.375912605264532,0.378049406256416,6014930.75340972,0.0,1.0
1987-10-15,22.37,23.12,22.37,23.12,57000,0.367694139911131,0.380021837941232,0.367694139911131,0.380021837941232,3467800.71150489,0.0,1.0
1987-10-16,21.75,22.62,21.5,22.37,89067,0.357503242872915,0.371803372587831,0.353394010196215,0.367694139911131,5418712.38546677,0.0,1.0
1987-10-19,17.0,19.75,17.0,19.75,237600,0.279427822015612,0.324629381459313,0.279427822015612,0.324629381459313,14455253.4921677,0.0,1.0
1987-10-20,13.25,17.75,12.0,17.0,222467,0.217789331865109,0.291755520045712,0.197243168481608,0.279427822015612,13534582.8225677,0.0,1.0
1987-10-21,17.25,18.5,14.0,14.0,125067,0.283537054692312,0.304083218075813,0.23011702989521,0.23011702989521,7608902.30852249,0.0,1.0
1987-10-22,16.75,17.0,14.0,17.0,120267,0.275318589338911,0.279427822015612,0.23011702989521,0.279427822015612,7316876.98544841,0.0,1.0
1987-10-23,17.0,17.5,16.75,16.75,50000,0.279427822015612,0.287646287369012,0.275318589338911,0.275318589338911,3041930.4486885,0.0,1.0
1987-10-26,16.25,16.75,16.0,16.75,55000,0.267100123985511,0.275318589338911,0.262990891308811,0.275318589338911,3346123.49355735,0.0,1.0
1987-10-27,17.0,17.13,16.37,16.37,114267,0.279427822015612,0.281564623007496,0.269072555670327,0.269072555670327,6951845.33160577,0.0,1.0
1987-10-28,16.25,17.25,16.0,17.0,71667,0.267100123985511,0.283537054692312,0.262990891308811,0.279427822015612,4360120.58932318,0.0,1.0
1987-10-29,15.75,16.25,14.88,16.25,45267,0.258881658632111,0.267100123985511,0.244581528917194,0.267100123985511,2753981.31241564,0.0,1.0
1987-10-30,17.0,17.13,16.0,16.0,43067,0.279427822015612,0.281564623007496,0.262990891308811,0.262990891308811,2620136.37267335,0.0,1.0
1987-11-02,17.38,17.5,16.75,17.0,33800,0.285673855684196,0.287646287369012,0.275318589338911,0.279427822015612,2056344.98331343,0.0,1.0
1987-11-03,16.75,17.5,16.62,17.38,42400,0.275318589338911,0.287646287369012,0.273181788347027,0.285673855684196,2579557.02048785,0.0,1.0
1987-11-04,16.88,16.88,16.5,16.75,19267,0.277455390330795,0.277455390330795,0.271209356662211,0.275318589338911,1172177.47909763,0.0,1.0
1987-11-05,16.75,16.75,16.25,16.62,26267,0.275318589338911,0.275318589338911,0.267100123985511,0.273181788347027,1598047.74191402,0.0,1.0
1987-11-06,16.5,16.75,16.37,16.5,9400,0.271209356662211,0.275318589338911,0.269072555670327,0.271209356662211,571882.924353439,0.0,1.0
1987-11-09,16.75,17.0,16.12,17.0,24000,0.275318589338911,0.279427822015612,0.264963322993627,0.279427822015612,1460126.61537048,0.0,1.0
1987-11-10,16.5,16.5,16.0,16.12,40867,0.271209356662211,0.271209356662211,0.262990891308811,0.264963322993627,2486291.43293106,0.0,1.0
1987-11-11,16.75,17.0,16.5,16.75,13800,0.275318589338911,0.279427822015612,0.271209356662211,0.275318589338911,839572.803838028,0.0,1.0
1987-11-12,16.75,17.5,16.75,16.75,16467,0.275318589338911,0.287646287369012,0.275318589338911,0.275318589338911,1001829.37397107,0.0,1.0
1987-11-13,16.75,17.0,16.62,16.75,9067,0.275318589338911,0.279427822015612,0.273181788347027,0.275318589338911,551623.667565174,0.0,1.0
1987-11-16,16.62,16.75,16.62,16.75,10867,0.273181788347027,0.275318589338911,0.273181788347027,0.275318589338911,661133.16371796,0.0,1.0
1987-11-17,16.5,16.75,16.5,16.62,44467,0.271209356662211,0.275318589338911,0.271209356662211,0.273181788347027,2705310.42523663,0.0,1.0
1987-11-18,16.62,16.62,16.5,16.62,8600,0.273181788347027,0.273181788347027,0.271209356662211,0.273181788347027,523212.037174423,0.0,1.0
1987-11-19,16.5,16.88,16.5,16.75,17800,0.271209356662211,0.277455390330795,0.271209356662211,0.275318589338911,1082927.23973311,0.0,1.0
1987-11-20,16.5,16.62,16.5,16.5,18067,0.271209356662211,0.273181788347027,0.271209356662211,0.271209356662211,1099171.1483291,0.0,1.0
1987-11-23,17.38,17.38,16.5,16.5,38800,0.285673855684196,0.285673855684196,0.271209356662211,0.271209356662211,2360538.02818228,0.0,1.0
1987-11-24,17.25,18.25,17.25,18.0,21267,0.283537054692312,0.299973985399112,0.283537054692312,0.295864752722412,1293854.69704517,0.0,1.0
1987-11-25,16.75,17.25,16.37,17.25,32267,0.275318589338911,0.283537054692312,0.269072555670327,0.283537054692312,1963079.39575664,0.0,1.0
1987-11-27,17.0,17.0,16.5,16.62,17667,0.279427822015612,0.279427822015612,0.271209356662211,0.273181788347027,1074835.70473959,0.0,1.0
1987-11-30,17.0,17.0,16.62,17.0,68267,0.279427822015612,0.279427822015612,0.273181788347027,0.279427822015612,4153269.31881235,0.0,1.0
1987-12-01,17.13,17.5,17.13,17.5,44800,0.281564623007496,0.287646287369012,0.281564623007496,0.287646287369012,2725569.68202489,0.0,1.0
1987-12-02,17.0,17.13,16.88,17.13,39467,0.279427822015612,0.281564623007496,0.277455390330795,0.281564623007496,2401117.38036778,0.0,1.0
1987-12-03,16.62,17.0,16.62,17.0,48600,0.273181788347027,0.279427822015612,0.273181788347027,0.279427822015612,2956756.39612523,0.0,1.0
1987-12-04,16.62,16.88,16.62,16.75,37067,0.273181788347027,0.277455390330795,0.273181788347027,0.275318589338911,2255104.71883074,0.0,1.0
1987-12-07,16.5,16.75,16.5,16.62,55667,0.271209356662211,0.275318589338911,0.271209356662211,0.273181788347027,3386702.84574286,0.0,1.0
1987-12-08,16.62,16.62,16.5,16.62,16667,0.273181788347027,0.273181788347027,0.271209356662211,0.273181788347027,1013997.09576583,0.0,1.0
1987-12-09,17.0,17.0,16.62,16.62,34200,0.279427822015612,0.279427822015612,0.273181788347027,0.273181788347027,2080680.42690293,0.0,1.0
1987-12-10,17.0,17.75,17.0,17.0,14467,0.279427822015612,0.291755520045712,0.279427822015612,0.279427822015612,880152.15602353,0.0,1.0
1987-12-11,16.88,17.5,16.88,17.5,19667,0.277455390330795,0.287646287369012,0.277455390330795,0.287646287369012,1196512.92268714,0.0,1.0
1987-12-14,17.25,17.38,16.75,16.88,30800,0.283537054692312,0.285673855684196,0.275318589338911,0.277455390330795,1873829.15639212,0.0,1.0
1987-12-15,17.38,17.38,17.0,17.25,37800,0.285673855684196,0.285673855684196,0.279427822015612,0.283537054692312,2299699.41920851,0.0,1.0
1987-12-16,17.75,17.75,17.13,17.38,53467,0.291755520045712,0.291755520045712,0.281564623007496,0.285673855684196,3252857.90600056,0.0,1.0
1987-12-17,17.88,19.25,17.63,17.63,62200,0.293892321037596,0.316410916105913,0.289783088360896,0.289783088360896,3784161.4781685,0.0,1.0
1987-12-18,19.25,19.5,18.13,18.13,55067,0.316410916105913,0.320520148782613,0.298001553714296,0.298001553714296,3350199.6803586,0.0,1.0
1987-12-21,19.0,19.62,18.75,18.87,23000,0.312301683429213,0.322492580467429,0.308192450752513,0.310164882437329,1399288.00639671,0.0,1.0
1987-12-22,18.75,19.5,18.75,19.5,32800,0.308192450752513,0.320520148782613,0.308192450752513,0.320520148782613,1995506.37433966,0.0,1.0
1987-12-23,18.87,19.12,18.75,19.0,10067,0.310164882437329,0.314274115114029,0.308192450752513,0.312301683429213,612462.276538943,0.0,1.0
1987-12-24,18.38,18.87,18.13,18.75,27267,0.302110786390997,0.310164882437329,0.298001553714296,0.308192450752513,1658886.35088778,0.0,1.0
1987-12-28,17.63,18.25,17.5,18.13,14400,0.289783088360896,0.299973985399112,0.287646287369012,0.298001553714296,876075.969222288,0.0,1.0
1987-12-29,17.0,17.5,16.88,17.5,28000,0.279427822015612,0.287646287369012,0.277455390330795,0.287646287369012,1703481.05126556,0.0,1.0
1987-12-30,17.0,17.5,16.88,16.88,26467,0.279427822015612,0.287646287369012,0.277455390330795,0.277455390330795,1610215.46370877,0.0,1.0
1987-12-31,17.75,18.0,16.75,17.13,62867,0.291755520045712,0.295864752722412,0.275318589338911,0.281564623007496,3824740.830354,0.0,1.0
1988-01-04,19.0,19.0,18.0,18.0,11800,0.312301683429213,0.312301683429213,0.295864752722412,0.295864752722412,717895.585890486,0.0,1.0
1988-01-05,20.25,20.38,19.25,19.25,59667,0.332847846812714,0.334984647804598,0.316410916105913,0.316410916105913,3630057.28163793,0.0,1.0
1988-01-06,20.25,20.75,19.87,20.12,22067,0.332847846812714,0.341066312166114,0.32660181314413,0.33071104582083,1342525.58422418,0.0,1.0
1988-01-07,20.38,20.63,20.0,20.0,22667,0.334984647804598,0.339093880481298,0.328738614136014,0.328738614136014,1379028.74960844,0.0,1.0
1988-01-08,19.87,20.5,19.62,20.38,22000,0.32660181314413,0.336957079489414,0.322492580467429,0.334984647804598,1338449.39742294,0.0,1.0
1988-01-11,19.5,19.62,19.25,19.62,21667,0.320520148782613,0.322492580467429,0.316410916105913,0.322492580467429,1318190.14063468,0.0,1.0
1988-01-12,19.25,19.37,18.75,19.37,13467,0.316410916105913,0.318383347790729,0.308192450752513,0.318383347790729,819313.547049761,0.0,1.0
1988-01-13,19.5,19.5,19.12,19.12,7467,0.320520148782613,0.320520148782613,0.314274115114029,0.314274115114029,454281.893207141,0.0,1.0
1988-01-14,20.0,20.0,19.37,19.62,26867,0.328738614136014,0.328738614136014,0.318383347790729,0.322492580467429,1634550.90729828,0.0,1.0
1988-01-15,20.75,21.0,20.0,20.0,69867,0.341066312166114,0.345175544842814,0.328738614136014,0.328738614136014,4250611.09317039,0.0,1.0
1988-01-18,20.38,20.5,20.0,20.5,12267,0.334984647804598,0.336957079489414,0.328738614136014,0.336957079489414,746307.216281236,0.0,1.0
1988-01-19,20.5,20.63,20.25,20.25,6600,0.336957079489414,0.339093880481298,0.332847846812714,0.332847846812714,401534.819226882,0.0,1.0
1988-01-20,20.0,20.5,20.0,20.5,25400,0.328738614136014,0.336957079489414,0.328738614136014,0.336957079489414,1545300.66793376,0.0,1.0
1988-01-21,19.75,20.12,19.5,19.75,42800,0.324629381459313,0.33071104582083,0.320520148782613,0.324629381459313,2603892.46407736,0.0,1.0
1988-01-22,20.0,20.0,19.75,19.75,14067,0.328738614136014,0.328738614136014,0.324629381459313,0.324629381459313,855816.712434022,0.0,1.0
1988-01-25,19.75,20.0,19.5,19.75,9667,0.324629381459313,0.328738614136014,0.320520148782613,0.324629381459313,588126.832949436,0.0,1.0
1988-01-26,19.37,19.62,19.0,19.62,14067,0.318383347790729,0.322492580467429,0.312301683429213,0.322492580467429,855816.712434024,0.0,1.0
1988-01-27,19.5,19.62,19.5,19.5,11667,0.320520148782613,0.322492580467429,0.320520148782613,0.320520148782613,709804.050896976,0.0,1.0
1988-01-28,20.0,20.0,19.5,19.5,21267,0.328738614136014,0.328738614136014,0.320520148782613,0.320520148782613,1293854.69704517,0.0,1.0
1988-01-29,21.75,21.75,19.87,20.25,36400,0.357503242872915,0.357503242872915,0.32660181314413,0.332847846812714,2214525.36664523,0.0,1.0
1988-02-01,20.0,21.88,20.0,21.75,29867,0.328738614136014,0.359640043864799,0.328738614136014,0.357503242872915,1817066.73421959,0.0,1.0
1988-02-02,20.5,20.5,19.75,20.0,17200,0.336957079489414,0.336957079489414,0.324629381459313,0.328738614136014,1046424.07434884,0.0,1.0
1988-02-03,20.25,20.88,20.25,20.63,12467,0.332847846812714,0.343203113157998,0.332847846812714,0.339093880481298,758474.93807599,0.0,1.0
1988-02-04,19.87,20.12,19.75,20.12,11267,0.32660181314413,0.33071104582083,0.324629381459313,0.33071104582083,685468.607307466,0.0,1.0
1988-02-05,20.38,21.0,20.12,20.12,13067,0.334984647804598,0.345175544842814,0.33071104582083,0.33071104582083,794978.103460253,0.0,1.0
1988-02-08,19.75,20.12,19.75,20.0,2667,0.324629381459313,0.33071104582083,0.324629381459313,0.328738614136014,162256.570133045,0.0,1.0
1988-02-09,20.0,20.25,19.75,19.75,5200,0.328738614136014,0.332847846812714,0.324629381459313,0.324629381459313,316360.766663604,0.0,1.0
1988-02-10,20.25,20.25,20.0,20.0,16867,0.332847846812714,0.332847846812714,0.328738614136014,0.328738614136014,1026164.81756058,0.0,1.0
1988-02-11,20.0,20.38,20.0,20.25,4000,0.328738614136014,0.334984647804598,0.328738614136014,0.332847846812714,243354.43589508,0.0,1.0
1988-02-12,19.75,20.12,19.62,20.12,19200,0.324629381459313,0.33071104582083,0.322492580467429,0.33071104582083,1168101.29229639,0.0,1.0
1988-02-16,20.25,20.25,19.75,19.87,8667,0.332847846812714,0.332847846812714,0.324629381459313,0.32660181314413,527288.223975664,0.0,1.0
1988-02-17,20.88,21.38,20.5,20.5,122200,0.343203113157998,0.351421578511399,0.336957079489414,0.336957079489414,7434478.0165947,0.0,1.0
1988-02-18,21.5,21.88,20.75,21.0,21800,0.353394010196215,0.359640043864799,0.341066312166114,0.345175544842814,1326281.67562819,0.0,1.0
1988-02-19,21.88,21.88,21.63,21.63,3267,0.359640043864799,0.359640043864799,0.355530811188099,0.355530811188099,198759.735517307,0.0,1.0
1988-02-22,22.25,22.25,21.63,21.88,9400,0.365721708226315,0.365721708226315,0.355530811188099,0.359640043864799,571882.924353438,0.0,1.0
1988-02-23,22.12,22.37,22.0,22.12,65200,0.363584907234431,0.367694139911131,0.361612475549615,0.363584907234431,3966677.30508981,0.0,1.0
1988-02-24,22.0,22.5,21.88,22.0,37000,0.361612475549615,0.369830940903015,0.359640043864799,0.361612475549615,2251028.53202949,0.0,1.0
1988-02-25,21.75,22.37,21.75,22.0,15800,0.357503242872915,0.367694139911131,0.357503242872915,0.361612475549615,961250.021785566,0.0,1.0
1988-02-26,21.75,22.0,21.75,21.75,6667,0.357503242872915,0.361612475549615,0.357503242872915,0.357503242872915,405611.006028125,0.0,1.0
1988-02-29,21.88,22.0,21.88,22.0,4400,0.359640043864799,0.361612475549615,0.359640043864799,0.361612475549615,267689.879484588,0.0,1.0
1988-03-01,22.25,22.25,21.75,21.88,25400,0.365721708226315,0.365721708226315,0.357503242872915,0.359640043864799,1545300.66793376,0.0,1.0
1988-03-02,21.88,22.25,21.88,22.12,17267,0.359640043864799,0.365721708226315,0.359640043864799,0.363584907234431,1050500.26115009,0.0,1.0
1988-03-03,21.63,22.0,21.63,22.0,6000,0.355530811188099,0.361612475549615,0.355530811188099,0.361612475549615,365031.65384262,0.0,1.0
1988-03-04,21.0,21.5,20.75,21.5,12667,0.345175544842814,0.353394010196215,0.341066312166114,0.353394010196215,770642.659870746,0.0,1.0
1988-03-07,20.63,21.0,20.38,20.88,19600,0.339093880481298,0.345175544842814,0.334984647804598,0.343203113157998,1192436.73588589,0.0,1.0
1988-03-08,20.63,20.88,20.5,20.63,14867,0.339093880481298,0.343203113157998,0.336957079489414,0.339093880481298,904487.599613039,0.0,1.0
1988-03-09,20.63,20.88,20.5,20.63,4800,0.339093880481298,0.343203113157998,0.336957079489414,0.339093880481298,292025.323074096,0.0,1.0
1988-03-10,20.12,20.63,19.75,20.63,9400,0.33071104582083,0.339093880481298,0.324629381459313,0.339093880481298,571882.924353438,0.0,1.0
1988-03-11,19.5,19.87,19.12,19.87,6600,0.320520148782613,0.32660181314413,0.314274115114029,0.32660181314413,401534.819226883,0.0,1.0
1988-03-14,19.62,20.12,19.25,19.75,15667,0.322492580467429,0.33071104582083,0.316410916105913,0.324629381459313,953158.486792056,0.0,1.0
1988-03-15,19.5,19.75,19.5,19.62,9067,0.320520148782613,0.324629381459313,0.320520148782613,0.322492580467429,551623.667565173,0.0,1.0
1988-03-16,19.62,19.62,19.25,19.37,4667,0.322492580467429,0.322492580467429,0.316410916105913,0.318383347790729,283933.788080585,0.0,1.0
1988-03-17,20.0,20.12,19.75,20.0,14200,0.328738614136014,0.33071104582083,0.324629381459313,0.328738614136014,863908.247427533,0.0,1.0
1988-03-18,19.5,20.0,19.5,19.75,5467,0.320520148782613,0.328738614136014,0.320520148782613,0.324629381459313,332604.675259601,0.0,1.0
1988-03-21,19.12,19.37,19.0,19.25,13200,0.314274115114029,0.318383347790729,0.312301683429213,0.316410916105913,803069.638453764,0.0,1.0
1988-03-22,19.12,19.12,19.0,19.12,14867,0.314274115114029,0.314274115114029,0.312301683429213,0.314274115114029,904487.599613039,0.0,1.0
1988-03-23,18.87,19.0,18.5,19.0,37867,0.310164882437329,0.312301683429213,0.304083218075813,0.312301683429213,2303775.60600975,0.0,1.0
1988-03-24,18.75,18.75,18.38,18.75,52800,0.308192450752513,0.308192450752513,0.302110786390997,0.308192450752513,3212278.55381505,0.0,1.0
1988-03-25,18.38,18.75,18.38,18.62,41667,0.302768263619269,0.308863163376566,0.302768263619269,0.306721712110489,2529457.51594045,0.04,1.0
1988-03-28,18.25,18.38,18.13,18.25,10400,0.300626812353191,0.302768263619269,0.298650088107581,0.300626812353191,631347.545198376,0.0,1.0
1988-03-29,18.13,18.5,18.0,18.5,43267,0.298650088107581,0.304744987864879,0.296508636841503,0.304744987864879,2626587.90750944,0.0,1.0
1988-03-30,17.75,18.13,17.63,18.0,10267,0.292390461329816,0.298650088107581,0.290413737084206,0.296508636841503,623273.581399204,0.0,1.0
1988-03-31,17.63,17.75,17.25,17.5,18800,0.290413737084206,0.292390461329816,0.284154110306441,0.288272285818128,1141282.10093553,0.0,1.0
1988-04-04,17.63,18.25,17.63,17.88,19600,0.290413737084206,0.300626812353191,0.290413737084206,0.294531912595893,1189847.29672002,0.0,1.0
1988-04-05,18.0,18.25,17.88,17.88,9067,0.296508636841503,0.300626812353191,0.294531912595893,0.294531912595893,550425.78772247,0.0,1.0
1988-04-06,18.87,19.0,18.13,18.13,8400,0.310839887622176,0.312981338888254,0.298650088107581,0.298650088107581,509934.55573715,0.0,1.0
1988-04-07,19.0,19.12,18.87,19.0,7800,0.312981338888254,0.314958063133864,0.310839887622176,0.312981338888254,473510.658898782,0.0,1.0
1988-04-08,19.25,19.25,18.87,19.25,4867,0.317099514399941,0.317099514399941,0.310839887622176,0.317099514399941,295458.509853894,0.0,1.0
1988-04-11,18.87,19.12,18.87,19.0,5800,0.310839887622176,0.314958063133864,0.310839887622176,0.312981338888254,352097.669437556,0.0,1.0
1988-04-12,18.87,18.87,18.25,18.25,17400,0.310839887622176,0.310839887622176,0.300626812353191,0.300626812353191,1056293.00831267,0.0,1.0
1988-04-13,19.12,19.12,18.75,18.75,8267,0.314958063133864,0.314958063133864,0.308863163376566,0.308863163376566,501860.591937978,0.0,1.0
1988-04-14,18.75,19.0,18.5,19.0,15600,0.308863163376566,0.312981338888254,0.304744987864879,0.312981338888254,947021.317797565,0.0,1.0
1988-04-15,18.75,18.75,18.38,18.62,11400,0.308863163376566,0.308863163376566,0.302768263619269,0.306721712110489,692054.039928989,0.0,1.0
1988-04-18,18.75,18.75,18.5,18.62,8000,0.308863163376566,0.308863163376566,0.304744987864879,0.306721712110489,485651.957844905,0.0,1.0
1988-04-19,19.25,19.37,19.0,19.0,6467,0.317099514399941,0.319076238645551,0.312981338888254,0.312981338888254,392588.901422875,0.0,1.0
1988-04-20,19.0,19.75,19.0,19.5,35867,0.312981338888254,0.325335865423316,0.312981338888254,0.321217689911629,2177359.8465029,0.0,1.0
1988-04-21,18.87,19.25,18.75,19.0,20267,0.310839887622176,0.317099514399941,0.308863163376566,0.312981338888254,1230338.52870534,0.0,1.0
1988-04-22,18.87,18.87,18.87,18.87,2267,0.310839887622176,0.310839887622176,0.310839887622176,0.310839887622176,137621.6235543,0.0,1.0
1988-04-25,19.12,19.12,18.87,18.87,5000,0.314958063133864,0.314958063133864,0.310839887622176,0.310839887622176,303532.473653065,0.0,1.0
1988-04-26,18.75,19.12,18.75,19.12,7400,0.308863163376566,0.314958063133864,0.308863163376566,0.314958063133864,449228.061006537,0.0,1.0
1988-04-27,18.0,18.62,18.0,18.62,20600,0.296508636841503,0.306721712110489,0.296508636841503,0.306721712110489,1250553.79145063,0.0,1.0
1988-04-28,17.75,18.0,17.75,18.0,14867,0.292390461329816,0.296508636841503,0.292390461329816,0.296508636841503,902523.457160025,0.0,1.0
1988-04-29,18.25,18.25,17.88,18.0,11200,0.300626812353191,0.300626812353191,0.294531912595893,0.296508636841503,679912.740982867,0.0,1.0
1988-05-02,18.0,18.0,18.0,18.0,6000,0.296508636841503,0.296508636841503,0.296508636841503,0.296508636841503,364238.968383679,0.0,1.0
1988-05-03,18.25,18.25,17.88,18.0,4067,0.300626812353191,0.300626812353191,0.294531912595893,0.296508636841503,246893.314069403,0.0,1.0
1988-05-04,17.88,18.25,17.88,18.25,4800,0.294531912595893,0.300626812353191,0.294531912595893,0.300626812353191,291391.174706943,0.0,1.0
1988-05-05,18.0,18.0,17.75,17.75,19667,0.296508636841503,0.296508636841503,0.292390461329816,0.292390461329816,1193914.63186697,0.0,1.0
1988-05-06,17.88,18.13,17.88,17.88,13467,0.294531912595893,0.298650088107581,0.294531912595893,0.294531912595893,817534.364537168,0.0,1.0
1988-05-09,18.0,18.0,17.88,18.0,3600,0.296508636841503,0.296508636841503,0.294531912595893,0.296508636841503,218543.381030207,0.0,1.0
1988-05-10,17.75,18.13,17.75,18.13,22000,0.292390461329816,0.298650088107581,0.292390461329816,0.298650088107581,1335542.88407349,0.0,1.0
1988-05-11,17.75,17.88,17.75,17.75,3000,0.292390461329816,0.294531912595893,0.292390461329816,0.292390461329816,182119.484191839,0.0,1.0
1988-05-12,17.75,17.88,17.75,17.75,6400,0.292390461329816,0.294531912595893,0.292390461329816,0.292390461329816,388521.566275924,0.0,1.0
1988-05-13,17.75,17.88,17.75,17.75,4867,0.292390461329816,0.294531912595893,0.292390461329816,0.292390461329816,295458.509853894,0.0,1.0
1988-05-16,17.75,18.0,17.75,18.0,4200,0.292390461329816,0.296508636841503,0.292390461329816,0.296508636841503,254967.277868575,0.0,1.0
1988-05-17,17.88,18.13,17.75,17.88,41867,0.294531912595893,0.298650088107581,0.292390461329816,0.294531912595893,2541598.81488658,0.0,1.0
1988-05-18,17.75,17.75,17.63,17.75,13667,0.292390461329816,0.292390461329816,0.290413737084206,0.292390461329816,829675.663483289,0.0,1.0
1988-05-19,17.75,17.75,17.63,17.63,28000,0.292390461329816,0.292390461329816,0.290413737084206,0.290413737084206,1699781.85245717,0.0,1.0
1988-05-20,17.63,18.0,17.63,17.75,5400,0.290413737084206,0.296508636841503,0.290413737084206,0.292390461329816,327815.071545311,0.0,1.0
1988-05-23,17.63,17.75,17.63,17.63,2600,0.290413737084206,0.292390461329816,0.290413737084206,0.290413737084206,157836.886299594,0.0,1.0
1988-05-24,17.75,17.88,17.63,17.75,45200,0.292390461329816,0.294531912595893,0.290413737084206,0.292390461329816,2743933.56182371,0.0,1.0
1988-05-25,17.88,18.0,17.75,17.88,122800,0.294531912595893,0.296508636841503,0.292390461329816,0.294531912595893,7454757.5529193,0.0,1.0
1988-05-26,17.63,17.88,17.63,17.75,5400,0.290413737084206,0.294531912595893,0.290413737084206,0.292390461329816,327815.071545311,0.0,1.0
1988-05-27,17.25,17.63,17.0,17.63,10067,0.284154110306441,0.290413737084206,0.280035934794753,0.290413737084206,611132.282453082,0.0,1.0
1988-05-31,17.75,17.75,17.0,17.13,5867,0.292390461329816,0.292390461329816,0.280035934794753,0.282177386060831,356165.004584507,0.0,1.0
1988-06-01,18.0,18.13,17.5,17.5,18200,0.296508636841503,0.298650088107581,0.288272285818128,0.288272285818128,1104858.20409716,0.0,1.0
1988-06-02,17.63,17.88,17.38,17.88,10800,0.290413737084206,0.294531912595893,0.286295561572518,0.294531912595893,655630.143090621,0.0,1.0
1988-06-03,17.88,17.88,17.5,17.5,7000,0.294531912595893,0.294531912595893,0.288272285818128,0.288272285818128,424945.463114292,0.0,1.0
1988-06-06,18.0,18.0,17.75,18.0,5400,0.296508636841503,0.296508636841503,0.292390461329816,0.296508636841503,327815.071545311,0.0,1.0
1988-06-07,18.13,18.25,17.75,17.75,8667,0.298650088107581,0.300626812353191,0.292390461329816,0.292390461329816,526143.189830224,0.0,1.0
1988-06-08,18.25,18.25,17.88,18.0,11800,0.300626812353191,0.300626812353191,0.294531912595893,0.296508636841503,716336.637821235,0.0,1.0
1988-06-09,19.25,19.37,18.38,18.38,31467,0.317099514399941,0.319076238645551,0.302768263619269,0.302768263619269,1910251.2696882,0.0,1.0
1988-06-10,19.25,19.37,19.0,19.12,46267,0.317099514399941,0.319076238645551,0.312981338888254,0.314958063133864,2808707.39170128,0.0,1.0
1988-06-13,19.25,19.37,19.0,19.37,20867,0.317099514399941,0.319076238645551,0.312981338888254,0.319076238645551,1266762.4255437,0.0,1.0
1988-06-14,19.75,19.87,19.25,19.25,15067,0.325335865423316,0.327312589668926,0.317099514399941,0.317099514399941,914664.756106148,0.0,1.0
1988-06-15,20.5,20.75,20.0,20.0,13400,0.337690391958379,0.341808567470066,0.329454040935004,0.329454040935004,813467.029390215,0.0,1.0
1988-06-16,20.25,20.75,20.25,20.75,9467,0.333572216446691,0.341808567470066,0.333572216446691,0.341808567470066,574708.385614715,0.0,1.0
1988-06-17,20.0,20.38,20.0,20.38,9600,0.329454040935004,0.335713667712769,0.329454040935004,0.335713667712769,582782.349413885,0.0,1.0
1988-06-20,19.87,19.87,19.75,19.87,2000,0.327312589668926,0.327312589668926,0.325335865423316,0.327312589668926,121412.989461226,0.0,1.0
1988-06-21,19.62,19.75,19.62,19.75,3467,0.323194414157239,0.325335865423316,0.323194414157239,0.325335865423316,210469.417231035,0.0,1.0
1988-06-22,20.38,20.38,19.87,19.87,16800,0.335713667712769,0.335713667712769,0.327312589668926,0.327312589668926,1019869.1114743,0.0,1.0
1988-06-23,21.13,21.13,20.25,20.25,16067,0.348068194247832,0.348068194247832,0.333572216446691,0.333572216446691,975371.250836759,0.0,1.0
1988-06-24,21.25,21.38,21.0,21.13,13600,0.350703826575312,0.352849308808478,0.346577899203837,0.348723381437004,824057.161913911,0.04,1.0
1988-06-27,20.63,21.5,20.63,21.38,12067,0.340471526694055,0.354829753946786,0.340471526694055,0.352849308808478,731168.95388347,0.0,1.0
1988-06-28,20.63,20.63,20.25,20.38,7400,0.340471526694055,0.340471526694055,0.334200117089415,0.336345599322581,448384.04398257,0.0,1.0
1988-06-29,20.5,20.88,20.5,20.88,7000,0.338326044460889,0.34459745406553,0.338326044460889,0.34459745406553,424147.06863216,0.0,1.0
1988-06-30,20.75,20.75,20.5,20.5,5600,0.342451971832363,0.342451971832363,0.338326044460889,0.338326044460889,339317.654905729,0.0,1.0
1988-07-01,21.0,21.0,20.63,20.63,8867,0.346577899203837,0.346577899203837,0.340471526694055,0.340471526694055,537273.151080196,0.0,1.0
1988-07-05,21.25,21.25,20.88,20.88,9267,0.350703826575312,0.350703826575312,0.34459745406553,0.34459745406553,561510.126430604,0.0,1.0
1988-07-06,21.38,21.5,21.25,21.5,21067,0.352849308808478,0.354829753946786,0.350703826575312,0.354829753946786,1276500.89926768,0.0,1.0
1988-07-07,20.88,21.38,20.75,21.25,12867,0.34459745406553,0.352849308808478,0.342451971832363,0.350703826575312,779642.904584286,0.0,1.0
1988-07-08,20.0,20.75,20.0,20.75,37067,0.33007418971794,0.342451971832363,0.33007418971794,0.342451971832363,2245979.91328404,0.0,1.0
1988-07-11,20.12,20.25,20.0,20.25,3267,0.332054634856248,0.334200117089415,0.33007418971794,0.334200117089415,197955.496174467,0.0,1.0
1988-07-12,20.12,20.38,20.0,20.38,63467,0.332054634856248,0.336345599322581,0.33007418971794,0.336345599322581,3845620.28641105,0.0,1.0
1988-07-13,20.12,20.25,20.0,20.12,7667,0.332054634856248,0.334200117089415,0.33007418971794,0.332054634856248,464562.225028968,0.0,1.0
1988-07-14,20.38,20.38,20.25,20.25,5867,0.336345599322581,0.336345599322581,0.334200117089415,0.334200117089415,355495.835952127,0.0,1.0
1988-07-15,20.5,20.5,20.12,20.25,10600,0.338326044460889,0.338326044460889,0.332054634856248,0.334200117089415,642279.846785843,0.0,1.0
1988-07-18,20.12,20.63,20.0,20.63,6000,0.332054634856248,0.340471526694055,0.33007418971794,0.340471526694055,363554.630256138,0.0,1.0
1988-07-19,19.87,20.0,19.62,20.0,3267,0.327928707484774,0.33007418971794,0.323802780113299,0.33007418971794,197955.496174467,0.0,1.0
1988-07-20,20.12,20.38,20.12,20.12,5800,0.332054634856248,0.336345599322581,0.332054634856248,0.332054634856248,351436.142580933,0.0,1.0
1988-07-21,20.25,20.25,20.0,20.25,19467,0.334200117089415,0.334200117089415,0.33007418971794,0.334200117089415,1179552.99786604,0.0,1.0
1988-07-22,20.0,20.0,19.75,20.0,8067,0.33007418971794,0.33007418971794,0.325948262346466,0.33007418971794,488799.200379377,0.0,1.0
1988-07-25,20.0,20.12,20.0,20.12,10267,0.33007418971794,0.332054634856248,0.33007418971794,0.332054634856248,622102.564806628,0.0,1.0
1988-07-26,20.0,20.12,20.0,20.12,8000,0.33007418971794,0.332054634856248,0.33007418971794,0.332054634856248,484739.507008184,0.0,1.0
1988-07-27,20.0,20.0,19.87,20.0,5667,0.33007418971794,0.33007418971794,0.327928707484774,0.33007418971794,343377.348276922,0.0,1.0
1988-07-28,20.25,20.5,20.25,20.25,20000,0.334200117089415,0.338326044460889,0.334200117089415,0.334200117089415,1211848.76752046,0.0,1.0
1988-07-29,20.25,20.38,20.12,20.25,6200,0.334200117089415,0.336345599322581,0.332054634856248,0.334200117089415,375673.117931342,0.0,1.0
1988-08-01,20.25,20.5,20.0,20.25,8400,0.334200117089415,0.338326044460889,0.33007418971794,0.334200117089415,508976.482358592,0.0,1.0
1988-08-02,20.5,20.63,20.38,20.38,10600,0.338326044460889,0.340471526694055,0.336345599322581,0.336345599322581,642279.846785843,0.0,1.0
1988-08-03,21.25,21.25,20.63,20.63,46600,0.350703826575312,0.350703826575312,0.340471526694055,0.340471526694055,2823607.62832267,0.0,1.0
1988-08-04,21.38,21.5,21.13,21.5,22400,0.352849308808478,0.354829753946786,0.348723381437004,0.354829753946786,1357270.61962291,0.0,1.0
1988-08-05,21.63,21.63,21.38,21.38,10400,0.356975236179952,0.356975236179952,0.352849308808478,0.352849308808478,630161.359110639,0.0,1.0
1988-08-08,21.75,21.88,21.63,21.75,7467,0.35895568131826,0.361101163551427,0.356975236179952,0.35895568131826,452443.737353763,0.0,1.0
1988-08-09,21.38,21.88,21.38,21.88,24800,0.352849308808478,0.361101163551427,0.352849308808478,0.361101163551427,1502692.47172537,0.0,1.0
1988-08-10,21.25,21.38,21.25,21.38,32000,0.350703826575312,0.352849308808478,0.350703826575312,0.352849308808478,1938958.02803273,0.0,1.0
1988-08-11,20.75,21.13,20.75,21.0,18200,0.342451971832363,0.348723381437004,0.342451971832363,0.346577899203837,1102782.37844362,0.0,1.0
1988-08-12,20.75,20.75,20.75,20.75,4467,0.342451971832363,0.342451971832363,0.342451971832363,0.342451971832363,270666.422225695,0.0,1.0
1988-08-15,20.75,20.75,20.63,20.75,10000,0.342451971832363,0.342451971832363,0.340471526694055,0.342451971832363,605924.383760229,0.0,1.0
1988-08-16,20.5,20.5,20.25,20.5,12000,0.338326044460889,0.338326044460889,0.334200117089415,0.338326044460889,727109.260512275,0.0,1.0
1988-08-17,20.5,20.5,20.38,20.38,9867,0.338326044460889,0.338326044460889,0.336345599322581,0.336345599322581,597865.589456218,0.0,1.0
1988-08-18,20.75,20.75,20.38,20.38,8467,0.342451971832363,0.342451971832363,0.336345599322581,0.336345599322581,513036.175729786,0.0,1.0
1988-08-19,20.63,20.75,20.63,20.75,3400,0.340471526694055,0.342451971832363,0.340471526694055,0.342451971832363,206014.290478478,0.0,1.0
1988-08-22,20.5,20.63,20.5,20.63,13867,0.338326044460889,0.340471526694055,0.338326044460889,0.340471526694055,840235.342960309,0.0,1.0
1988-08-23,20.75,20.75,20.5,20.5,7000,0.342451971832363,0.342451971832363,0.338326044460889,0.338326044460889,424147.068632161,0.0,1.0
1988-08-24,20.88,20.88,20.63,20.88,6867,0.34459745406553,0.34459745406553,0.340471526694055,0.34459745406553,416088.274328149,0.0,1.0
1988-08-25,20.5,20.75,20.5,20.75,6667,0.338326044460889,0.342451971832363,0.338326044460889,0.342451971832363,403969.786652945,0.0,1.0
1988-08-26,20.5,20.5,20.5,20.5,1267,0.338326044460889,0.338326044460889,0.338326044460889,0.338326044460889,76770.619422421,0.0,1.0
1988-08-29,21.13,21.13,20.5,20.5,22400,0.348723381437004,0.348723381437004,0.338326044460889,0.338326044460889,1357270.61962291,0.0,1.0
1988-08-30,21.5,21.5,21.13,21.13,7200,0.354829753946786,0.354829753946786,0.348723381437004,0.348723381437004,436265.556307365,0.0,1.0
1988-08-31,22.25,22.5,21.63,21.63,60600,0.367207536061209,0.371333463432683,0.356975236179952,0.356975236179952,3671901.76558699,0.0,1.0
1988-09-01,21.88,22.25,21.63,22.0,33400,0.361101163551427,0.367207536061209,0.356975236179952,0.363081608689734,2023787.44175916,0.0,1.0
1988-09-02,22.25,22.25,21.75,21.75,37000,0.367207536061209,0.367207536061209,0.35895568131826,0.35895568131826,2241920.21991285,0.0,1.0
1988-09-06,22.12,22.12,22.0,22.0,11667,0.365062053828042,0.365062053828042,0.363081608689734,0.363081608689734,706931.978533059,0.0,1.0
1988-09-07,22.0,22.25,22.0,22.25,13400,0.363081608689734,0.367207536061209,0.363081608689734,0.367207536061209,811938.674238708,0.0,1.0
1988-09-08,22.5,22.5,22.12,22.12,22800,0.371333463432683,0.371333463432683,0.365062053828042,0.365062053828042,1381507.59497332,0.0,1.0
1988-09-09,23.0,23.0,22.5,22.5,20267,0.379585318175631,0.379585318175631,0.371333463432683,0.371333463432683,1228026.94856686,0.0,1.0
1988-09-12,23.5,23.5,23.0,23.0,20200,0.38783717291858,0.38783717291858,0.379585318175631,0.379585318175631,1223967.25519566,0.0,1.0
1988-09-13,23.5,23.88,23.25,23.25,29867,0.38783717291858,0.394108582523221,0.383711245547106,0.383711245547106,1809714.35697668,0.0,1.0
1988-09-14,22.0,23.5,22.0,23.5,43000,0.363081608689734,0.38783717291858,0.363081608689734,0.38783717291858,2605474.85016899,0.0,1.0
1988-09-15,21.63,21.88,21.5,21.75,154467,0.356975236179952,0.361101163551427,0.354829753946786,0.35895568131826,9359532.17862915,0.0,1.0
1988-09-16,21.75,21.88,21.63,21.75,7267,0.35895568131826,0.361101163551427,0.356975236179952,0.35895568131826,440325.249678559,0.0,1.0
1988-09-19,21.38,21.63,21.25,21.63,11467,0.352849308808478,0.356975236179952,0.350703826575312,0.356975236179952,694813.490857855,0.0,1.0
1988-09-20,21.38,21.38,21.0,21.38,10000,0.352849308808478,0.352849308808478,0.346577899203837,0.352849308808478,605924.38376023,0.0,1.0
1988-09-21,21.13,21.5,21.13,21.5,6200,0.348723381437004,0.354829753946786,0.348723381437004,0.354829753946786,375673.117931342,0.0,1.0
1988-09-22,21.0,21.38,20.75,21.38,10867,0.346577899203837,0.352849308808478,0.342451971832363,0.352849308808478,658458.027832242,0.0,1.0
1988-09-23,21.13,21.13,20.88,21.0,9467,0.348723381437004,0.348723381437004,0.34459745406553,0.346577899203837,573628.614105809,0.0,1.0
1988-09-26,21.13,21.25,21.13,21.13,28600,0.349713604006158,0.351699672746373,0.349713604006158,0.349713604006158,1728036.86524405,0.06,1.0
1988-09-27,21.25,21.25,21.13,21.13,400,0.351699672746373,0.351699672746373,0.349713604006158,0.349713604006158,24168.347765651,0.0,1.0
1988-09-28,21.13,21.25,21.0,21.13,2667,0.349713604006158,0.351699672746373,0.347562029537592,0.349713604006158,161142.458727478,0.0,1.0
1988-09-29,21.38,21.5,21.13,21.13,4800,0.353851247214939,0.355837315955153,0.349713604006158,0.349713604006158,290020.173187812,0.0,1.0
1988-09-30,21.75,21.75,21.38,21.5,7267,0.359974959163934,0.359974959163934,0.353851247214939,0.355837315955153,439078.458032466,0.0,1.0
1988-10-03,21.5,21.75,21.5,21.75,8867,0.355837315955153,0.359974959163934,0.355837315955153,0.359974959163934,535751.84909507,0.0,1.0
1988-10-04,21.5,21.63,21.5,21.5,3267,0.355837315955153,0.357988890423719,0.355837315955153,0.355837315955153,197394.980375955,0.0,1.0
1988-10-05,21.0,21.63,21.0,21.5,58400,0.347562029537592,0.357988890423719,0.347562029537592,0.355837315955153,3528578.77378505,0.0,1.0
1988-10-06,20.88,21.13,20.88,21.0,8000,0.345575960797377,0.349713604006158,0.345575960797377,0.347562029537592,483366.955313021,0.0,1.0
1988-10-07,21.63,21.63,21.0,21.0,7867,0.357988890423719,0.357988890423719,0.347562029537592,0.347562029537592,475330.979680943,0.0,1.0
1988-10-10,22.0,22.0,21.63,21.75,17200,0.364112602372715,0.364112602372715,0.357988890423719,0.359974959163934,1039238.953923,0.0,1.0
1988-10-11,22.0,22.12,21.88,21.88,11200,0.364112602372715,0.36609867111293,0.3621265336325,0.3621265336325,676713.73743823,0.0,1.0
1988-10-12,21.38,22.0,21.38,22.0,30067,0.353851247214939,0.364112602372715,0.353851247214939,0.364112602372715,1816674.28067457,0.0,1.0
1988-10-13,21.13,21.38,21.13,21.38,8000,0.349713604006158,0.353851247214939,0.349713604006158,0.353851247214939,483366.955313021,0.0,1.0
1988-10-14,21.0,21.25,21.0,21.13,9600,0.347562029537592,0.351699672746373,0.347562029537592,0.349713604006158,580040.346375625,0.0,1.0
1988-10-17,21.13,21.13,21.0,21.13,16400,0.349713604006158,0.349713604006158,0.347562029537592,0.349713604006158,990902.258391693,0.0,1.0
1988-10-18,21.0,21.13,21.0,21.13,12667,0.347562029537592,0.349713604006158,0.347562029537592,0.349713604006158,765351.152868754,0.0,1.0
1988-10-19,20.75,21.13,20.75,21.0,10000,0.343424386328811,0.349713604006158,0.343424386328811,0.347562029537592,604208.694141276,0.0,1.0
1988-10-20,20.88,21.0,20.75,20.75,2400,0.345575960797377,0.347562029537592,0.343424386328811,0.343424386328811,145010.086593906,0.0,1.0
1988-10-21,20.88,21.0,20.75,20.88,7267,0.345575960797377,0.347562029537592,0.343424386328811,0.345575960797377,439078.458032465,0.0,1.0
1988-10-24,20.75,20.88,20.75,20.75,6800,0.343424386328811,0.345575960797377,0.343424386328811,0.343424386328811,410861.912016068,0.0,1.0
1988-10-25,21.0,21.0,20.75,20.75,17067,0.347562029537592,0.347562029537592,0.343424386328811,0.343424386328811,1031202.97829092,0.0,1.0
1988-10-26,20.88,21.0,20.88,21.0,9467,0.345575960797377,0.347562029537592,0.345575960797377,0.347562029537592,572004.370743546,0.0,1.0
1988-10-27,20.75,21.0,20.75,21.0,33400,0.343424386328811,0.347562029537592,0.343424386328811,0.347562029537592,2018057.03843186,0.0,1.0
1988-10-28,21.13,21.13,20.75,20.75,13067,0.349713604006158,0.349713604006158,0.343424386328811,0.343424386328811,789519.500634405,0.0,1.0
1988-10-31,21.63,21.63,21.25,21.25,4600,0.357988890423719,0.357988890423719,0.351699672746373,0.351699672746373,277935.999304987,0.0,1.0
1988-11-01,21.75,22.0,21.63,21.63,29400,0.359974959163934,0.364112602372715,0.357988890423719,0.357988890423719,1776373.56077535,0.0,1.0
1988-11-02,21.63,22.0,21.63,21.88,4200,0.357988890423719,0.364112602372715,0.357988890423719,0.3621265336325,253767.651539336,0.0,1.0
1988-11-03,21.5,22.0,21.5,21.63,10600,0.355837315955153,0.364112602372715,0.355837315955153,0.357988890423719,640461.215789754,0.0,1.0
1988-11-04,21.38,21.75,21.38,21.5,8600,0.353851247214939,0.359974959163934,0.353851247214939,0.355837315955153,519619.476961497,0.0,1.0
1988-11-07,21.5,21.5,21.25,21.38,8067,0.355837315955153,0.355837315955153,0.351699672746373,0.353851247214939,487415.153563768,0.0,1.0
1988-11-08,21.38,21.63,21.38,21.63,6600,0.353851247214939,0.357988890423719,0.353851247214939,0.357988890423719,398777.738133242,0.0,1.0
1988-11-09,21.38,21.5,21.0,21.38,26400,0.353851247214939,0.355837315955153,0.347562029537592,0.353851247214939,1595110.95253297,0.0,1.0
1988-11-10,21.38,21.38,21.25,21.25,16067,0.353851247214939,0.353851247214939,0.351699672746373,0.351699672746373,970782.108876788,0.0,1.0
1988-11-11,21.0,21.38,21.0,21.38,4400,0.347562029537592,0.353851247214939,0.347562029537592,0.353851247214939,265851.825422161,0.0,1.0
1988-11-14,21.25,21.25,21.0,21.0,3067,0.351699672746373,0.351699672746373,0.347562029537592,0.347562029537592,185310.806493129,0.0,1.0
1988-11-15,21.0,21.25,21.0,21.13,4000,0.347562029537592,0.351699672746373,0.347562029537592,0.349713604006158,241683.47765651,0.0,1.0
1988-11-16,21.0,21.25,21.0,21.25,6000,0.347562029537592,0.351699672746373,0.347562029537592,0.351699672746373,362525.216484765,0.0,1.0
1988-11-17,21.0,21.13,20.88,21.0,8267,0.347562029537592,0.349713604006158,0.345575960797377,0.347562029537592,499499.327446593,0.0,1.0
1988-11-18,21.0,21.0,21.0,21.0,5867,0.347562029537592,0.347562029537592,0.347562029537592,0.347562029537592,354489.240852687,0.0,1.0
1988-11-21,20.75,21.0,20.75,21.0,9467,0.343424386328811,0.347562029537592,0.343424386328811,0.347562029537592,572004.370743546,0.0,1.0
1988-11-22,20.88,20.88,20.75,20.75,12067,0.345575960797377,0.345575960797377,0.343424386328811,0.343424386328811,729098.631220278,0.0,1.0
1988-11-23,20.88,20.88,20.75,20.75,21667,0.345575960797377,0.345575960797377,0.343424386328811,0.343424386328811,1309138.9775959,0.0,1.0
1988-11-25,20.75,20.75,20.75,20.75,2267,0.343424386328811,0.343424386328811,0.343424386328811,0.343424386328811,136974.110961827,0.0,1.0
1988-11-28,20.88,21.0,20.88,20.88,9200,0.345575960797377,0.347562029537592,0.345575960797377,0.345575960797377,555871.998609974,0.0,1.0
1988-11-29,20.88,21.13,20.88,21.0,7600,0.345575960797377,0.349713604006158,0.345575960797377,0.347562029537592,459198.60754737,0.0,1.0
1988-11-30,21.63,21.63,20.88,20.88,25600,0.357988890423719,0.357988890423719,0.345575960797377,0.345575960797377,1546774.25700167,0.0,1.0
1988-12-01,21.63,21.63,21.38,21.63,5867,0.357988890423719,0.357988890423719,0.353851247214939,0.357988890423719,354489.240852687,0.0,1.0
1988-12-02,21.75,21.75,21.5,21.5,11600,0.359974959163934,0.359974959163934,0.355837315955153,0.355837315955153,700882.085203881,0.0,1.0
1988-12-05,21.88,22.0,21.75,21.75,27800,0.3621265336325,0.364112602372715,0.359974959163934,0.359974959163934,1679700.16971275,0.0,1.0
1988-12-06,22.62,22.87,21.75,21.75,51800,0.374373957530492,0.378511600739272,0.359974959163934,0.359974959163934,3129801.03565181,0.0,1.0
1988-12-07,22.5,23.0,22.25,22.87,12667,0.372387888790277,0.380663175207839,0.368250245581496,0.378511600739272,765351.152868754,0.0,1.0
1988-12-08,22.37,22.62,22.25,22.62,11200,0.370236314321711,0.374373957530492,0.368250245581496,0.374373957530492,676713.737438229,0.0,1.0
1988-12-09,22.25,22.5,22.12,22.25,6467,0.368250245581496,0.372387888790277,0.36609867111293,0.368250245581496,390741.762501163,0.0,1.0
1988-12-12,22.37,22.62,22.37,22.5,10800,0.370236314321711,0.374373957530492,0.370236314321711,0.372387888790277,652545.389672578,0.0,1.0
1988-12-13,22.37,22.37,22.25,22.25,3200,0.370236314321711,0.370236314321711,0.368250245581496,0.368250245581496,193346.782125208,0.0,1.0
1988-12-14,22.25,22.5,22.25,22.5,21000,0.368250245581496,0.372387888790277,0.368250245581496,0.372387888790277,1268838.25769668,0.0,1.0
1988-12-15,22.37,22.37,22.25,22.37,1800,0.370236314321711,0.370236314321711,0.368250245581496,0.370236314321711,108757.56494543,0.0,1.0
1988-12-16,22.25,22.37,22.25,22.37,18267,0.368250245581496,0.370236314321711,0.368250245581496,0.370236314321711,1103708.02158787,0.0,1.0
1988-12-19,22.25,22.37,22.25,22.25,13867,0.368250245581496,0.370236314321711,0.368250245581496,0.368250245581496,837856.196165708,0.0,1.0
1988-12-20,22.37,22.5,22.12,22.25,15867,0.370236314321711,0.372387888790277,0.36609867111293,0.368250245581496,958697.934993963,0.0,1.0
1988-12-21,22.25,22.5,22.25,22.5,6467,0.368250245581496,0.372387888790277,0.368250245581496,0.372387888790277,390741.762501163,0.0,1.0
1988-12-22,22.25,22.37,22.12,22.25,13067,0.368250245581496,0.370236314321711,0.36609867111293,0.368250245581496,789519.500634406,0.0,1.0
1988-12-23,22.25,22.25,22.12,22.25,6067,0.369408785679955,0.369408785679955,0.367250442213061,0.369408785679955,365423.766929442,0.07,1.0
1988-12-27,22.25,22.37,22.12,22.25,11800,0.369408785679955,0.371401102726318,0.367250442213061,0.369408785679955,710730.253793871,0.0,1.0
1988-12-28,22.5,22.5,22.25,22.37,9400,0.373559446193213,0.373559446193213,0.369408785679955,0.371401102726318,566174.94793749,0.0,1.0
1988-12-29,23.0,23.0,22.62,22.62,78000,0.381860767219728,0.381860767219728,0.375551763239576,0.375551763239576,4698047.44033237,0.0,1.0
1988-12-30,22.5,23.0,22.5,22.87,12000,0.373559446193213,0.381860767219728,0.373559446193213,0.379702423752834,722776.529281902,0.0,1.0
1989-01-03,22.75,22.75,22.5,22.5,8600,0.37771010670647,0.37771010670647,0.373559446193213,0.373559446193213,517989.845985365,0.0,1.0
1989-01-04,23.0,23.0,22.62,22.62,13267,0.381860767219728,0.381860767219728,0.375551763239576,0.375551763239576,799089.684498585,0.0,1.0
1989-01-05,23.12,23.25,23.0,23.0,9467,0.383853084266092,0.386011427732986,0.381860767219728,0.381860767219728,570210.450225982,0.0,1.0
1989-01-06,24.0,24.0,23.12,23.12,22267,0.39846340927276,0.39846340927276,0.383853084266092,0.383853084266092,1341172.08146001,0.0,1.0
1989-01-09,24.13,24.5,24.0,24.13,21600,0.400621752739654,0.406764730299276,0.39846340927276,0.400621752739654,1300997.75270743,0.0,1.0
1989-01-10,24.0,24.25,23.75,24.13,16267,0.39846340927276,0.402614069786018,0.394312748759502,0.400621752739654,979783.81681906,0.0,1.0
1989-01-11,24.0,24.0,23.88,24.0,10667,0.39846340927276,0.39846340927276,0.396471092226396,0.39846340927276,642488.103154172,0.0,1.0
1989-01-12,24.38,24.5,23.75,23.75,37467,0.404772413252912,0.406764730299276,0.394312748759502,0.394312748759502,2256689.01855042,0.0,1.0
1989-01-13,24.38,24.5,24.13,24.38,33467,0.404772413252912,0.406764730299276,0.400621752739654,0.404772413252912,2015763.50878979,0.0,1.0
1989-01-16,24.75,24.75,24.5,24.75,30667,0.410915390812534,0.410915390812534,0.406764730299276,0.410915390812534,1847115.65195734,0.0,1.0
1989-01-17,25.13,25.25,24.63,24.88,70400,0.417224394792686,0.41921671183905,0.40892307376617,0.413073734279428,4240288.97178716,0.0,1.0
1989-01-18,26.12,26.25,25.25,25.25,52067,0.433661010425187,0.435819353892081,0.41921671183905,0.41921671183905,3136067.12917674,0.0,1.0
1989-01-19,27.0,27.5,26.37,26.37,106267,0.448271335431855,0.456572656458371,0.437811670938445,0.437811670938445,6400607.78643333,0.0,1.0
1989-01-20,27.0,27.38,26.75,26.75,48467,0.448271335431855,0.454580339412007,0.444120674918597,0.444120674918597,2919234.17039217,0.0,1.0
1989-01-23,27.38,27.38,27.0,27.0,18000,0.454580339412007,0.454580339412007,0.448271335431855,0.448271335431855,1084164.79392285,0.0,1.0
1989-01-24,27.13,27.38,27.13,27.25,49400,0.450429678898749,0.454580339412007,0.450429678898749,0.452421995945113,2975430.04554384,0.0,1.0
1989-01-25,27.0,27.25,26.87,27.25,36600,0.448271335431855,0.452421995945113,0.446112991964961,0.452421995945113,2204468.4143098,0.0,1.0
1989-01-26,27.38,27.38,26.87,26.87,68800,0.454580339412007,0.454580339412007,0.446112991964961,0.446112991964961,4143918.76788291,0.0,1.0
1989-01-27,27.75,28.0,27.5,27.5,99000,0.460723316971629,0.464873977484887,0.456572656458371,0.456572656458371,5962906.3665757,0.0,1.0
1989-01-30,28.63,28.87,27.88,27.88,79600,0.475333641978297,0.479318276071024,0.462881660438523,0.462881660438523,4794417.64423662,0.0,1.0
1989-01-31,28.63,28.75,28.38,28.63,52400,0.475333641978297,0.47732595902466,0.471182981465039,0.475333641978297,3156124.17786431,0.0,1.0
1989-02-01,28.13,29.5,28.13,28.63,37267,0.467032320951781,0.489777940564434,0.467032320951781,0.475333641978297,2244642.74306239,0.0,1.0
1989-02-02,28.38,28.5,28.13,28.13,45067,0.471182981465039,0.473175298511403,0.467032320951781,0.467032320951781,2714447.48709563,0.0,1.0
1989-02-03,28.0,28.38,28.0,28.38,13267,0.464873977484887,0.471182981465039,0.464873977484887,0.471182981465039,799089.684498584,0.0,1.0
1989-02-06,27.75,28.25,27.75,28.0,61067,0.460723316971629,0.469024637998145,0.460723316971629,0.464873977484887,3678149.52613816,0.0,1.0
1989-02-07,27.88,28.0,27.75,27.75,34200,0.462881660438523,0.464873977484887,0.460723316971629,0.460723316971629,2059913.10845342,0.0,1.0
1989-02-08,28.0,28.13,27.88,28.13,12200,0.464873977484887,0.467032320951781,0.462881660438523,0.467032320951781,734822.804769934,0.0,1.0
1989-02-09,27.88,28.0,27.63,27.88,40267,0.462881660438523,0.464873977484887,0.458730999925265,0.462881660438523,2425336.87538287,0.0,1.0
1989-02-10,27.25,27.75,27.25,27.75,20600,0.452421995945113,0.460723316971629,0.452421995945113,0.460723316971629,1240766.37526727,0.0,1.0
1989-02-13,26.62,27.25,26.5,27.25,31867,0.441962331451703,0.452421995945113,0.439970014405339,0.452421995945113,1919393.30488553,0.0,1.0
1989-02-14,26.87,26.87,26.62,26.62,13400,0.446112991964961,0.446112991964961,0.441962331451703,0.441962331451703,807100.457698125,0.0,1.0
1989-02-15,26.5,26.75,26.25,26.62,20000,0.439970014405339,0.444120674918597,0.435819353892081,0.441962331451703,1204627.54880317,0.0,1.0
1989-02-16,27.0,27.0,26.62,26.75,15267,0.448271335431855,0.448271335431855,0.441962331451703,0.444120674918597,919552.439378901,0.0,1.0
1989-02-17,27.13,27.13,27.0,27.13,6800,0.450429678898749,0.450429678898749,0.448271335431855,0.450429678898749,409573.366593079,0.0,1.0
1989-02-21,27.25,27.25,27.0,27.13,15600,0.452421995945113,0.452421995945113,0.448271335431855,0.450429678898749,939609.488066474,0.0,1.0
1989-02-22,27.13,27.25,27.0,27.13,20400,0.450429678898749,0.452421995945113,0.448271335431855,0.450429678898749,1228720.09977924,0.0,1.0
1989-02-23,27.0,27.13,26.5,27.0,29067,0.448271335431855,0.450429678898749,0.439970014405339,0.448271335431855,1750745.44805309,0.0,1.0
1989-02-24,26.37,27.0,26.37,27.0,23267,0.437811670938445,0.448271335431855,0.437811670938445,0.448271335431855,1401403.45890017,0.0,1.0
1989-02-27,26.37,26.5,26.37,26.37,2800,0.437811670938445,0.439970014405339,0.437811670938445,0.437811670938445,168647.856832444,0.0,1.0
1989-02-28,26.5,26.5,26.37,26.37,6200,0.439970014405339,0.439970014405339,0.437811670938445,0.437811670938445,373434.540128983,0.0,1.0
1989-03-01,26.62,27.0,26.5,26.62,17600,0.441962331451703,0.448271335431855,0.439970014405339,0.441962331451703,1060072.24294679,0.0,1.0
1989-03-02,26.75,26.87,26.75,26.75,7000,0.444120674918597,0.446112991964961,0.444120674918597,0.444120674918597,421619.64208111,0.0,1.0
1989-03-03,27.0,27.13,26.75,26.75,28000,0.448271335431855,0.450429678898749,0.444120674918597,0.444120674918597,1686478.56832444,0.0,1.0
1989-03-06,27.13,27.13,27.0,27.0,14867,0.450429678898749,0.450429678898749,0.448271335431855,0.448271335431855,895459.888402838,0.0,1.0
1989-03-07,27.38,27.38,27.0,27.25,26800,0.454580339412007,0.454580339412007,0.448271335431855,0.452421995945113,1614200.91539625,0.0,1.0
1989-03-08,27.75,27.75,27.5,27.5,16667,0.460723316971629,0.460723316971629,0.456572656458371,0.456572656458371,1003876.36779512,0.0,1.0
1989-03-09,28.5,28.5,27.63,27.75,19467,0.473175298511403,0.473175298511403,0.458730999925265,0.460723316971629,1172524.22462757,0.0,1.0
1989-03-10,28.25,28.38,28.13,28.38,11400,0.469024637998145,0.471182981465039,0.467032320951781,0.471182981465039,686637.702817808,0.0,1.0
1989-03-13,28.87,29.0,28.5,28.5,29000,0.479318276071024,0.481476619537918,0.473175298511403,0.473175298511403,1746709.9457646,0.0,1.0
1989-03-14,29.25,29.5,28.87,28.87,40800,0.485627280051176,0.489777940564434,0.479318276071024,0.479318276071024,2457440.19955847,0.0,1.0
1989-03-15,30.63,31.63,29.5,29.62,96667,0.50853892608436,0.525141568137392,0.489777940564434,0.491770257610798,5822386.56300781,0.0,1.0
1989-03-16,30.63,31.0,30.63,30.88,27267,0.50853892608436,0.514681903643982,0.50853892608436,0.512689586597618,1642328.9686608,0.0,1.0
1989-03-17,28.63,30.0,28.63,30.0,46867,0.475333641978297,0.49807926159095,0.475333641978297,0.49807926159095,2822863.96648791,0.0,1.0
1989-03-20,28.38,28.87,28.25,28.5,48267,0.471182981465039,0.479318276071024,0.469024637998145,0.473175298511403,2907187.89490413,0.0,1.0
1989-03-21,28.75,28.87,28.63,28.75,10867,0.47732595902466,0.479318276071024,0.475333641978297,0.47732595902466,654534.378642204,0.0,1.0
1989-03-22,28.75,28.87,28.63,28.63,16600,0.47732595902466,0.479318276071024,0.475333641978297,0.475333641978297,999840.865506634,0.0,1.0
1989-03-23,29.37,29.37,28.63,28.63,14267,0.48761959709754,0.48761959709754,0.475333641978297,0.475333641978297,859321.061938743,0.0,1.0
1989-03-27,30.0,30.0,29.12,29.12,12667,0.498743367273071,0.498743367273071,0.484113561833061,0.484113561833061,761934.94477479,0.04,1.0
1989-03-28,31.0,31.38,30.63,31.0,35467,0.515368146182174,0.521685562167633,0.509216977985806,0.515368146182174,2133381.75466389,0.0,1.0
1989-03-29,30.88,31.0,30.75,31.0,6600,0.513373172713081,0.515368146182174,0.511211951454898,0.515368146182174,396997.760757371,0.0,1.0
1989-03-30,30.88,31.0,30.63,31.0,13800,0.513373172713081,0.515368146182174,0.509216977985806,0.515368146182174,830086.227038138,0.0,1.0
1989-03-31,30.75,30.88,30.63,30.75,22867,0.511211951454898,0.513373172713081,0.509216977985806,0.511211951454898,1375476.93867254,0.0,1.0
1989-04-03,31.25,31.25,30.5,30.75,10467,0.519524340909449,0.519524340909449,0.507055756727622,0.511211951454898,629602.357855666,0.0,1.0
1989-04-04,31.75,31.75,31.13,31.13,12867,0.527836730364,0.527836730364,0.517529367440357,0.517529367440357,773965.179949256,0.0,1.0
1989-04-05,32.25,32.37,31.75,31.88,14000,0.536149119818552,0.538144093287644,0.527836730364,0.529997951622184,842116.462212603,0.0,1.0
1989-04-06,31.75,32.12,31.75,32.0,10267,0.527836730364,0.533987898560368,0.527836730364,0.531992925091276,617572.122681201,0.0,1.0
1989-04-07,32.0,32.12,31.75,31.75,7667,0.531992925091276,0.533987898560368,0.527836730364,0.527836730364,461179.065413145,0.0,1.0
1989-04-10,31.75,32.0,31.75,31.88,9867,0.527836730364,0.531992925091276,0.527836730364,0.529997951622184,593511.652332269,0.0,1.0
1989-04-11,32.0,32.0,31.75,31.75,19667,0.531992925091276,0.531992925091276,0.527836730364,0.527836730364,1182993.17588109,0.0,1.0
1989-04-12,31.75,31.88,31.63,31.75,11400,0.527836730364,0.529997951622184,0.525841756894908,0.527836730364,685723.404944549,0.0,1.0
1989-04-13,31.88,32.0,31.75,31.88,38067,0.529997951622184,0.531992925091276,0.527836730364,0.529997951622184,2289774.81193194,0.0,1.0
1989-04-14,33.25,33.5,32.0,32.12,79400,0.552773898727654,0.55693009345493,0.531992925091276,0.533987898560368,4776003.36426291,0.0,1.0
1989-04-17,34.5,34.5,33.37,33.5,59600,0.573554872364032,0.573554872364032,0.554768872196746,0.55693009345493,3585010.0819908,0.0,1.0
1989-04-18,34.0,34.5,33.88,34.5,37400,0.565242482909481,0.573554872364032,0.563247509440389,0.573554872364032,2249653.9776251,0.0,1.0
1989-04-19,32.5,33.88,32.5,33.88,31467,0.540305314545827,0.563247509440389,0.540305314545827,0.563247509440389,1892777.05117457,0.0,1.0
1989-04-20,32.37,32.37,31.63,32.25,26200,0.538144093287644,0.538144093287644,0.525841756894908,0.536149119818552,1575960.80785501,0.0,1.0
1989-04-21,32.62,32.75,32.25,32.5,15200,0.542300288014919,0.544461509273103,0.536149119818552,0.540305314545827,914297.873259399,0.0,1.0
1989-04-24,31.88,32.62,31.88,32.5,17467,0.529997951622184,0.542300288014919,0.529997951622184,0.540305314545827,1050660.58896197,0.0,1.0
1989-04-25,31.75,32.12,31.5,32.12,10600,0.527836730364,0.533987898560368,0.523680535636725,0.533987898560368,637602.464246686,0.0,1.0
1989-04-26,32.0,32.0,31.75,31.75,22267,0.531992925091276,0.531992925091276,0.527836730364,0.527836730364,1339386.23314915,0.0,1.0
1989-04-27,32.12,32.37,31.88,32.0,18467,0.533987898560368,0.538144093287644,0.529997951622184,0.531992925091276,1110811.7648343,0.0,1.0
1989-04-28,32.62,32.62,32.0,32.12,11600,0.542300288014919,0.542300288014919,0.531992925091276,0.533987898560368,697753.640119015,0.0,1.0
1989-05-01,32.37,32.5,32.37,32.5,11267,0.538144093287644,0.540305314545827,0.538144093287644,0.540305314545827,677723.298553529,0.0,1.0
1989-05-02,32.62,32.75,32.25,32.25,9067,0.542300288014919,0.544461509273103,0.536149119818552,0.536149119818552,545390.711634406,0.0,1.0
1989-05-03,32.62,32.75,32.62,32.62,3000,0.542300288014919,0.544461509273103,0.542300288014919,0.542300288014919,180453.527616987,0.0,1.0
1989-05-04,32.87,32.87,32.37,32.5,11400,0.546456482742195,0.546456482742195,0.538144093287644,0.540305314545827,685723.404944549,0.0,1.0
1989-05-05,33.12,33.37,33.12,33.25,19067,0.550612677469471,0.554768872196746,0.550612677469471,0.552773898727654,1146902.47035769,0.0,1.0
1989-05-08,32.62,33.0,31.63,32.87,9267,0.542300288014919,0.548617704000378,0.525841756894908,0.546456482742195,557420.946808872,0.0,1.0
1989-05-09,32.62,32.87,32.37,32.37,19067,0.542300288014919,0.546456482742195,0.538144093287644,0.538144093287644,1146902.47035769,0.0,1.0
1989-05-10,32.62,32.87,32.62,32.75,28000,0.542300288014919,0.546456482742195,0.542300288014919,0.544461509273103,1684232.92442521,0.0,1.0
1989-05-11,32.62,32.87,32.5,32.87,7600,0.542300288014919,0.546456482742195,0.540305314545827,0.546456482742195,457148.936629699,0.0,1.0
1989-05-12,32.87,33.0,32.62,32.87,18400,0.546456482742195,0.548617704000378,0.542300288014919,0.546456482742195,1106781.63605085,0.0,1.0
1989-05-15,33.12,33.25,33.0,33.0,26467,0.550612677469471,0.552773898727654,0.548617704000378,0.548617704000378,1592021.17181293,0.0,1.0
1989-05-16,32.5,33.0,32.5,33.0,11800,0.540305314545827,0.548617704000378,0.540305314545827,0.548617704000378,709783.87529348,0.0,1.0
1989-05-17,33.0,33.0,32.5,32.75,12000,0.548617704000378,0.548617704000378,0.540305314545827,0.544461509273103,721814.110467947,0.0,1.0
1989-05-18,32.62,32.87,32.62,32.87,12067,0.542300288014919,0.546456482742195,0.542300288014919,0.546456482742195,725844.239251393,0.0,1.0
1989-05-19,32.87,33.0,32.62,32.62,11867,0.546456482742195,0.548617704000378,0.542300288014919,0.542300288014919,713814.004076926,0.0,1.0
1989-05-22,32.62,32.75,32.5,32.75,13200,0.542300288014919,0.544461509273103,0.540305314545827,0.544461509273103,793995.521514741,0.0,1.0
1989-05-23,33.12,33.12,32.5,32.5,36000,0.550612677469471,0.550612677469471,0.540305314545827,0.540305314545827,2165442.33140384,0.0,1.0
1989-05-24,32.87,33.0,32.87,33.0,5800,0.546456482742195,0.548617704000378,0.546456482742195,0.548617704000378,348876.820059507,0.0,1.0
1989-05-25,32.62,32.87,32.62,32.87,3000,0.542300288014919,0.546456482742195,0.542300288014919,0.546456482742195,180453.527616987,0.0,1.0
1989-05-26,32.87,33.0,32.62,32.87,13600,0.546456482742195,0.548617704000378,0.542300288014919,0.546456482742195,818055.991863672,0.0,1.0
1989-05-30,32.62,32.87,32.62,32.75,3200,0.542300288014919,0.546456482742195,0.542300288014919,0.544461509273103,192483.762791452,0.0,1.0
1989-05-31,32.62,32.75,32.62,32.62,1667,0.542300288014919,0.544461509273103,0.542300288014919,0.542300288014919,100272.010179172,0.0,1.0
1989-06-01,33.0,33.0,32.62,32.75,6200,0.548617704000378,0.548617704000378,0.542300288014919,0.544461509273103,372937.290408439,0.0,1.0
1989-06-02,33.5,33.62,33.25,33.25,88867,0.55693009345493,0.558925066924022,0.552773898727654,0.552773898727654,5345454.54624624,0.0,1.0
1989-06-05,33.62,33.75,33.37,33.62,67600,0.558925066924022,0.561086288182205,0.554768872196746,0.558925066924022,4066219.48896943,0.0,1.0
1989-06-06,35.25,35.25,33.88,33.88,62667,0.586023456545859,0.586023456545859,0.563247509440389,0.563247509440389,3769493.73839123,0.0,1.0
1989-06-07,38.25,38.25,35.5,35.5,70267,0.635897793273166,0.635897793273166,0.590179651273134,0.590179651273134,4226642.67502093,0.0,1.0
1989-06-08,36.87,38.25,36.87,38.25,117400,0.612955598378605,0.635897793273166,0.612955598378605,0.635897793273166,7061748.0474114,0.0,1.0
1989-06-09,35.87,36.75,35.62,36.75,11867,0.596330819469502,0.610960624909512,0.592174624742227,0.610960624909512,713814.004076927,0.0,1.0
1989-06-12,35.13,35.75,35.13,35.75,40067,0.584028483076767,0.59433584600041,0.584028483076767,0.59433584600041,2410077.1636766,0.0,1.0
1989-06-13,33.88,35.25,33.75,35.25,19400,0.563247509440389,0.586023456545859,0.561086288182205,0.586023456545859,1166932.81192318,0.0,1.0
1989-06-14,35.0,35.0,33.62,34.0,45200,0.581867261818583,0.581867261818583,0.558925066924022,0.565242482909481,2718833.14942926,0.0,1.0
1989-06-15,34.5,35.0,34.38,35.0,8667,0.573554872364032,0.581867261818583,0.57155989889494,0.581867261818583,521330.241285474,0.0,1.0
1989-06-16,34.5,34.75,34.38,34.5,12467,0.573554872364032,0.577711067091308,0.57155989889494,0.573554872364032,749904.709600323,0.0,1.0
1989-06-19,34.88,34.88,34.38,34.38,24267,0.579872288349491,0.579872288349491,0.57155989889494,0.57155989889494,1459688.5848938,0.0,1.0
1989-06-20,34.25,35.0,34.25,34.88,8267,0.569398677636756,0.581867261818583,0.569398677636756,0.579872288349491,497269.770936543,0.0,1.0
1989-06-21,33.75,34.25,33.75,34.13,19200,0.561086288182205,0.569398677636756,0.561086288182205,0.567403704167664,1154902.57674871,0.0,1.0
1989-06-22,33.0,33.25,32.5,33.25,270667,0.548617704000378,0.552773898727654,0.540305314545827,0.552773898727654,16280938.3198356,0.0,1.0
1989-06-23,33.88,34.13,33.12,33.12,21000,0.563247509440389,0.567403704167664,0.550612677469471,0.550612677469471,1263174.6933189,0.0,1.0
1989-06-26,34.63,34.63,34.0,34.0,12400,0.576381084778579,0.576381084778579,0.56589537633473,0.56589537633473,745014.039044952,0.04,1.0
1989-06-27,34.63,34.75,34.63,34.63,10467,0.576381084778579,0.578378362577408,0.576381084778579,0.576381084778579,628875.963442219,0.0,1.0
1989-06-28,34.75,34.75,34.63,34.63,11000,0.578378362577408,0.578378362577408,0.576381084778579,0.576381084778579,660899.550765682,0.0,1.0
1989-06-29,33.37,34.75,33.37,34.75,41200,0.555409667890881,0.578378362577408,0.555409667890881,0.578378362577408,2475369.22650419,0.0,1.0
1989-06-30,33.75,33.75,33.25,33.5,28400,0.561734380920504,0.561734380920504,0.553412390092052,0.557573385506278,1706322.47652231,0.0,1.0
1989-07-03,33.75,33.88,33.75,33.75,12800,0.561734380920504,0.563898098535902,0.561734380920504,0.561734380920504,769046.749981885,0.0,1.0
1989-07-05,33.62,33.62,33.5,33.62,14267,0.559570663305107,0.559570663305107,0.557573385506278,0.559570663305107,857186.71734309,0.0,1.0
1989-07-06,33.0,33.5,33.0,33.5,35000,0.549251394677826,0.557573385506278,0.549251394677826,0.557573385506278,2102862.20698172,0.0,1.0
1989-07-07,32.75,33.0,32.62,33.0,13600,0.5450903992636,0.549251394677826,0.542926681648203,0.549251394677826,817112.171855753,0.0,1.0
1989-07-10,33.0,33.0,32.62,32.87,25467,0.549251394677826,0.549251394677826,0.542926681648203,0.547087677062429,1530102.62357724,0.0,1.0
1989-07-11,33.12,33.12,32.75,33.0,51600,0.551248672476655,0.551248672476655,0.5450903992636,0.549251394677826,3100219.71086447,0.0,1.0
1989-07-12,33.5,33.75,33.12,33.12,73400,0.557573385506278,0.561734380920504,0.551248672476655,0.551248672476655,4410002.45692737,0.0,1.0
1989-07-13,33.62,33.75,33.5,33.62,40400,0.559570663305107,0.561734380920504,0.557573385506278,0.559570663305107,2427303.80463032,0.0,1.0
1989-07-14,34.0,34.0,33.62,33.62,19067,0.56589537633473,0.56589537633473,0.559570663305107,0.559570663305107,1145579.2485863,0.0,1.0
1989-07-17,34.75,35.0,34.0,34.0,61400,0.578378362577408,0.582539357991634,0.56589537633473,0.56589537633473,3689021.12881936,0.0,1.0
1989-07-18,35.0,35.0,34.5,34.5,15200,0.582539357991634,0.582539357991634,0.574217367163182,0.574217367163182,913243.015603488,0.0,1.0
1989-07-19,35.75,35.75,34.88,35.75,15467,0.595022344234312,0.595022344234312,0.580542080192805,0.595022344234312,929284.850153892,0.0,1.0
1989-07-20,36.5,37.12,36.0,36.0,28600,0.60750533047699,0.61782459910427,0.599183339648538,0.599183339648538,1718338.83199077,0.0,1.0
1989-07-21,36.87,36.87,36.37,36.37,9400,0.613663603690044,0.613663603690044,0.605341612861592,0.605341612861592,564768.707017947,0.0,1.0
1989-07-24,37.38,37.5,36.75,36.87,32867,0.622152034335065,0.624149312133893,0.611666325891216,0.613663603690044,1974707.77591052,0.0,1.0
1989-07-25,37.88,38.5,37.5,37.5,30467,0.630474025163517,0.640793293790797,0.624149312133893,0.624149312133893,1830511.51028891,0.0,1.0
1989-07-26,38.38,38.5,37.75,37.75,12200,0.638796015991969,0.640793293790797,0.628310307548119,0.628310307548119,732997.683576484,0.0,1.0
1989-07-27,38.75,39.0,38.38,38.38,20067,0.644954289205023,0.649115284619249,0.638796015991969,0.638796015991969,1205661.02592863,0.0,1.0
1989-07-28,38.25,38.75,38.13,38.75,62200,0.636632298376571,0.644954289205023,0.634635020577743,0.644954289205023,3737086.55069323,0.0,1.0
1989-07-31,39.25,39.37,38.38,38.5,37600,0.653276280033475,0.655273557832303,0.638796015991969,0.640793293790797,2259074.82807179,0.0,1.0
1989-08-01,39.12,40.0,39.12,39.37,34867,0.651112562418078,0.665759266276153,0.651112562418078,0.655273557832303,2094871.33059519,0.0,1.0
1989-08-02,39.5,39.5,38.87,39.12,34800,0.657437275447701,0.657437275447701,0.646951567003852,0.651112562418078,2090845.85151325,0.0,1.0
1989-08-03,40.63,40.63,39.25,39.37,30800,0.676244974720002,0.676244974720002,0.653276280033475,0.655273557832303,1850518.74214391,0.0,1.0
1989-08-04,39.75,40.37,39.62,40.37,18467,0.661598270861927,0.671917539489207,0.659434553246529,0.671917539489207,1109530.1821809,0.0,1.0
1989-08-07,39.37,39.62,39.12,39.5,13400,0.655273557832303,0.659434553246529,0.651112562418078,0.657437275447701,805095.816387287,0.0,1.0
1989-08-08,40.25,41.38,39.37,39.37,56200,0.669920261690379,0.68872796096268,0.655273557832303,0.655273557832303,3376595.88663921,0.0,1.0
1989-08-09,41.25,42.75,41.25,41.63,55867,0.686564243347283,0.711530215832638,0.686564243347283,0.692888956376906,3356588.65478422,0.0,1.0
1989-08-10,42.87,42.87,40.88,41.13,21667,0.713527493631467,0.713527493631467,0.680405970134228,0.684566965548454,1301791.86967637,0.0,1.0
1989-08-11,43.5,44.25,43.0,43.37,58400,0.724013202075316,0.736496188317994,0.715691211246864,0.721849484459919,3508775.79679235,0.0,1.0
1989-08-14,43.25,43.75,43.25,43.75,13667,0.71985220666109,0.728174197489542,0.71985220666109,0.728174197489542,821137.65093769,0.0,1.0
1989-08-15,42.5,43.62,42.5,43.62,10200,0.707369220418413,0.726010479874145,0.707369220418413,0.726010479874145,612834.128891814,0.0,1.0
1989-08-16,42.75,43.12,42.62,42.75,22400,0.711530215832638,0.717688489045693,0.709366498217241,0.711530215832638,1345831.8124683,0.0,1.0
1989-08-17,43.0,43.0,42.75,42.87,26667,0.715691211246864,0.715691211246864,0.711530215832638,0.713527493631467,1602200.75638804,0.0,1.0
1989-08-18,42.87,43.12,42.75,42.87,32867,0.713527493631467,0.717688489045693,0.711530215832638,0.713527493631467,1974707.77591052,0.0,1.0
1989-08-21,42.75,42.87,42.75,42.75,5467,0.711530215832638,0.713527493631467,0.711530215832638,0.711530215832638,328467.076730545,0.0,1.0
1989-08-22,40.88,42.62,40.88,42.62,28400,0.680405970134228,0.709366498217241,0.680405970134228,0.709366498217241,1706322.47652231,0.0,1.0
1989-08-23,41.13,41.25,41.0,41.0,22400,0.684566965548454,0.686564243347283,0.682403247933057,0.682403247933057,1345831.8124683,0.0,1.0
1989-08-24,41.88,41.88,41.38,41.38,12867,0.697049951791132,0.697049951791132,0.68872796096268,0.68872796096268,773072.229063822,0.0,1.0
1989-08-25,42.25,42.25,42.0,42.13,22800,0.703208225004187,0.703208225004187,0.699047229589961,0.701210947205358,1369864.52340523,0.0,1.0
1989-08-28,42.37,42.5,42.13,42.13,3800,0.705205502803015,0.707369220418413,0.701210947205358,0.701210947205358,228310.753900872,0.0,1.0
1989-08-29,41.88,42.37,41.88,42.25,30467,0.697049951791132,0.705205502803015,0.697049951791132,0.703208225004187,1830511.51028891,0.0,1.0
1989-08-30,41.88,42.0,41.75,42.0,5067,0.697049951791132,0.699047229589961,0.694886234175735,0.699047229589961,304434.36579361,0.0,1.0
1989-08-31,41.75,42.0,41.75,41.88,2600,0.694886234175735,0.699047229589961,0.694886234175735,0.697049951791132,156212.62109007,0.0,1.0
1989-09-01,41.75,41.88,41.63,41.75,1667,0.694886234175735,0.697049951791132,0.692888956376906,0.694886234175735,100156.322829672,0.0,1.0
1989-09-05,41.5,41.75,41.38,41.75,7267,0.690725238761509,0.694886234175735,0.68872796096268,0.694886234175735,436614.275946747,0.0,1.0
1989-09-06,40.5,41.38,40.5,41.38,13067,0.674081257104605,0.68872796096268,0.674081257104605,0.68872796096268,785088.584532289,0.0,1.0
1989-09-07,40.88,40.88,40.5,40.63,11467,0.680405970134228,0.680405970134228,0.674081257104605,0.676244974720002,688957.740784553,0.0,1.0
1989-09-08,41.0,41.25,40.88,41.0,11600,0.682403247933057,0.686564243347283,0.680405970134228,0.682403247933057,696948.617171083,0.0,1.0
1989-09-11,40.75,41.0,40.75,41.0,4800,0.678242252518831,0.682403247933057,0.678242252518831,0.682403247933057,288392.531243207,0.0,1.0
1989-09-12,40.88,41.0,40.75,40.75,12867,0.680405970134228,0.682403247933057,0.678242252518831,0.678242252518831,773072.229063822,0.0,1.0
1989-09-13,40.37,40.88,40.37,40.88,11600,0.671917539489207,0.680405970134228,0.671917539489207,0.680405970134228,696948.617171084,0.0,1.0
1989-09-14,40.37,40.5,40.12,40.37,13467,0.671917539489207,0.674081257104605,0.667756544074981,0.671917539489207,809121.295469223,0.0,1.0
1989-09-15,40.12,40.25,40.0,40.25,18200,0.667756544074981,0.669920261690379,0.665759266276153,0.669920261690379,1093488.34763049,0.0,1.0
1989-09-18,40.0,40.12,39.87,40.12,4667,0.665759266276153,0.667756544074981,0.663595548660755,0.667756544074981,280401.654856676,0.0,1.0
1989-09-19,40.0,40.37,39.87,40.0,37867,0.665759266276153,0.671917539489207,0.663595548660755,0.665759266276153,2275116.66262219,0.0,1.0
1989-09-20,39.5,40.0,39.5,39.87,23800,0.657437275447701,0.665759266276153,0.657437275447701,0.663595548660755,1429946.30074757,0.0,1.0
1989-09-21,38.63,39.5,38.63,39.37,22467,0.642957011406195,0.657437275447701,0.642957011406195,0.655273557832303,1349857.29155024,0.0,1.0
1989-09-22,38.75,38.87,38.5,38.87,18000,0.644954289205023,0.646951567003852,0.640793293790797,0.646951567003852,1081471.99216203,0.0,1.0
1989-09-25,39.0,39.12,38.63,38.75,13467,0.649781043885525,0.651780370174404,0.643616454494817,0.645615780783695,808292.277748455,0.04,1.0
1989-09-26,39.5,39.5,39.12,39.25,21667,0.658111570089186,0.658111570089186,0.651780370174404,0.653946306987356,1300458.06653121,0.0,1.0
1989-09-27,40.12,40.12,39.37,39.37,21800,0.668441422581725,0.668441422581725,0.655945633276234,0.655945633276234,1308440.75554439,0.0,1.0
1989-09-28,39.87,40.12,39.75,40.12,22667,0.664276159479895,0.668441422581725,0.662276833191016,0.668441422581725,1360478.28467544,0.0,1.0
1989-09-29,39.62,39.87,39.5,39.87,24667,0.660110896378064,0.664276159479895,0.658111570089186,0.664276159479895,1480518.72096392,0.0,1.0
1989-10-02,40.63,40.63,39.37,39.37,15000,0.676938559309459,0.676938559309459,0.655945633276234,0.655945633276234,900303.272163572,0.0,1.0
1989-10-03,42.5,42.62,40.75,40.75,34800,0.708094727311149,0.710094053600028,0.678937885598337,0.678937885598337,2088703.59141949,0.0,1.0
1989-10-04,43.62,44.25,42.62,42.62,36667,0.726755106007349,0.737251569023961,0.710094053600028,0.710094053600028,2200761.33869478,0.0,1.0
1989-10-05,44.0,44.13,43.5,43.75,26467,0.733086305922131,0.735252242735083,0.724755779718471,0.728921042820301,1588555.11362355,0.0,1.0
1989-10-06,44.38,44.63,44.0,44.0,17800,0.739417505836913,0.743582768938744,0.733086305922131,0.733086305922131,1068359.88296744,0.0,1.0
1989-10-09,44.88,45.13,44.5,44.5,43000,0.747748032040574,0.751913295142404,0.741416832125792,0.741416832125792,2580869.38020224,0.0,1.0
1989-10-10,43.37,44.75,43.25,44.75,41867,0.722589842905519,0.745582095227622,0.72059051661664,0.745582095227622,2512866.47304482,0.0,1.0
1989-10-11,43.12,43.25,42.75,43.25,16400,0.718424579803688,0.72059051661664,0.71225999041298,0.72059051661664,984331.577565506,0.0,1.0
1989-10-12,43.5,43.5,43.12,43.12,3467,0.724755779718471,0.724755779718471,0.718424579803688,0.718424579803688,208090.096306073,0.0,1.0
1989-10-13,39.62,43.5,39.5,43.5,47267,0.660110896378064,0.724755779718471,0.658111570089186,0.724755779718471,2836975.65102371,0.0,1.0
1989-10-16,38.87,38.87,37.75,38.25,61267,0.647615107072574,0.647615107072574,0.628954728376374,0.637285254580034,3677258.70504303,0.0,1.0
1989-10-17,38.5,39.0,38.25,38.87,47267,0.641450517681865,0.649781043885525,0.637285254580034,0.647615107072574,2836975.6510237,0.0,1.0
1989-10-18,39.12,39.12,38.38,38.5,27867,0.651780370174404,0.651780370174404,0.639451191392986,0.641450517681865,1672583.41902548,0.0,1.0
1989-10-19,41.0,41.0,39.12,39.12,16867,0.683103148700168,0.683103148700168,0.651780370174404,0.651780370174404,1012361.01943886,0.0,1.0
1989-10-20,40.88,41.13,40.63,41.13,3800,0.681103822411289,0.685269085513119,0.676938559309459,0.685269085513119,228076.828948105,0.0,1.0
1989-10-23,40.63,41.25,40.63,41.0,14400,0.676938559309459,0.687268411801998,0.676938559309459,0.683103148700168,864291.141277029,0.0,1.0
1989-10-24,39.37,40.37,39.12,40.37,18067,0.655945633276234,0.672606685683555,0.651780370174404,0.672606685683555,1084385.28121195,0.0,1.0
1989-10-25,39.0,39.62,38.75,39.5,215600,0.649781043885525,0.660110896378064,0.645615780783695,0.658111570089186,12940359.0318977,0.0,1.0
1989-10-26,38.38,39.25,38.38,39.25,14067,0.639451191392986,0.653946306987356,0.639451191392986,0.653946306987356,844304.408634998,0.0,1.0
1989-10-27,37.0,38.38,36.75,38.38,24867,0.616458939070883,0.639451191392986,0.612293675969053,0.639451191392986,1492522.76459277,0.0,1.0
1989-10-30,37.12,37.12,36.75,37.0,31600,0.618458265359762,0.618458265359762,0.612293675969053,0.616458939070883,1896638.89335792,0.0,1.0
1989-10-31,37.88,38.13,37.5,37.5,43000,0.631120665189326,0.635285928291156,0.624789465274544,0.624789465274544,2580869.38020224,0.0,1.0
1989-11-01,39.12,39.12,38.0,38.0,13800,0.651780370174404,0.651780370174404,0.633119991478204,0.633119991478204,828279.010390486,0.0,1.0
1989-11-02,39.37,40.12,39.25,39.25,38667,0.655945633276234,0.668441422581725,0.653946306987356,0.653946306987356,2320801.77498326,0.0,1.0
1989-11-03,40.0,40.12,39.37,39.37,15667,0.666442096292846,0.668441422581725,0.655945633276234,0.655945633276234,940336.757665779,0.0,1.0
1989-11-06,40.0,40.63,39.87,39.87,26467,0.666442096292846,0.676938559309459,0.664276159479895,0.664276159479895,1588555.11362355,0.0,1.0
1989-11-07,41.75,41.75,40.0,40.0,21667,0.695598938005659,0.695598938005659,0.666442096292846,0.666442096292846,1300458.06653121,0.0,1.0
1989-11-08,42.37,42.5,41.75,41.75,20467,0.705928790498198,0.708094727311149,0.695598938005659,0.695598938005659,1228433.80475812,0.0,1.0
1989-11-09,43.75,44.38,42.25,42.5,37467,0.728921042820301,0.739417505836913,0.703929464209319,0.708094727311149,2248777.51321017,0.0,1.0
1989-11-10,44.0,44.0,43.62,43.75,15067,0.733086305922131,0.733086305922131,0.726755106007349,0.728921042820301,904324.626779236,0.0,1.0
1989-11-13,42.5,43.75,42.5,43.62,27867,0.708094727311149,0.728921042820301,0.708094727311149,0.726755106007349,1672583.41902548,0.0,1.0
1989-11-14,41.88,42.62,41.75,42.5,17667,0.69776487481861,0.710094053600028,0.695598938005659,0.708094727311149,1060377.19395426,0.0,1.0
1989-11-15,42.87,42.87,41.88,41.88,14267,0.714259316701858,0.714259316701858,0.69776487481861,0.69776487481861,856308.452263846,0.0,1.0
1989-11-16,42.87,42.87,42.5,42.75,12800,0.714259316701858,0.714259316701858,0.708094727311149,0.71225999041298,768258.792246248,0.0,1.0
1989-11-17,42.87,43.37,42.75,42.87,10067,0.714259316701858,0.722589842905519,0.71225999041298,0.714259316701858,604223.536058045,0.0,1.0
1989-11-20,42.13,43.0,42.13,43.0,4667,0.701930137920441,0.71642525351481,0.701930137920441,0.71642525351481,280114.358079159,0.0,1.0
1989-11-21,41.5,42.0,41.5,42.0,4200,0.691433674903828,0.699764201107489,0.691433674903828,0.699764201107489,252084.9162058,0.0,1.0
1989-11-22,42.25,42.25,41.5,41.63,7867,0.703929464209319,0.703929464209319,0.691433674903828,0.69359961171678,472179.056140721,0.0,1.0
1989-11-24,42.5,42.5,42.0,42.0,6267,0.708094727311149,0.708094727311149,0.699764201107489,0.699764201107489,376146.707109941,0.0,1.0
1989-11-27,42.13,42.5,42.0,42.37,11467,0.701930137920441,0.708094727311149,0.699764201107489,0.705928790498198,688251.841459978,0.0,1.0
1989-11-28,42.0,42.25,41.88,42.25,9267,0.699764201107489,0.703929464209319,0.69776487481861,0.703929464209319,556207.361542655,0.0,1.0
1989-11-29,43.0,43.0,42.0,42.13,17667,0.71642525351481,0.71642525351481,0.699764201107489,0.701930137920441,1060377.19395425,0.0,1.0
1989-11-30,43.0,43.25,43.0,43.0,20200,0.71642525351481,0.72059051661664,0.71642525351481,0.71642525351481,1212408.40651361,0.0,1.0
1989-12-01,43.37,43.5,43.12,43.12,18000,0.722589842905519,0.724755779718471,0.718424579803688,0.718424579803688,1080363.92659629,0.0,1.0
1989-12-04,42.37,43.37,42.37,43.25,15000,0.705928790498198,0.722589842905519,0.705928790498198,0.72059051661664,900303.272163571,0.0,1.0
1989-12-05,41.63,42.25,41.63,42.25,33800,0.69359961171678,0.703929464209319,0.69359961171678,0.703929464209319,2028683.37327525,0.0,1.0
1989-12-06,41.63,41.75,41.5,41.63,19067,0.69359961171678,0.695598938005659,0.691433674903828,0.69359961171678,1144405.49935619,0.0,1.0
1989-12-07,41.13,41.63,41.0,41.63,39467,0.685269085513119,0.69359961171678,0.683103148700168,0.69359961171678,2368817.94949865,0.0,1.0
1989-12-08,40.25,41.0,40.25,41.0,6867,0.670607359394677,0.683103148700168,0.670607359394677,0.683103148700168,412158.837996483,0.0,1.0
1989-12-11,40.12,40.12,39.5,39.75,30467,0.668441422581725,0.668441422581725,0.658111570089186,0.662276833191016,1828635.9862005,0.0,1.0
1989-12-12,40.0,40.63,40.0,40.12,17467,0.666442096292846,0.676938559309459,0.666442096292846,0.668441422581725,1048373.15032541,0.0,1.0
1989-12-13,39.25,40.0,39.25,39.87,13800,0.653946306987356,0.666442096292846,0.653946306987356,0.664276159479895,828279.010390486,0.0,1.0
1989-12-14,38.13,39.0,38.13,39.0,18267,0.635285928291156,0.649781043885525,0.635285928291156,0.649781043885525,1096389.3248408,0.0,1.0
1989-12-15,38.63,38.75,38.25,38.38,25600,0.643616454494817,0.645615780783695,0.637285254580034,0.639451191392986,1536517.5844925,0.0,1.0
1989-12-18,38.87,40.12,38.63,38.63,48400,0.647615107072574,0.668441422581725,0.643616454494817,0.643616454494817,2904978.55818112,0.0,1.0
1989-12-19,38.75,39.12,38.75,39.0,10467,0.645615780783695,0.651780370174404,0.645615780783695,0.649781043885525,628231.623315741,0.0,1.0
1989-12-20,39.0,39.0,38.63,38.75,14200,0.649781043885525,0.649781043885525,0.643616454494817,0.645615780783695,852287.097648182,0.0,1.0
1989-12-21,39.75,39.75,38.75,38.75,35067,0.662276833191016,0.662276833191016,0.645615780783695,0.645615780783695,2104728.989664,0.0,1.0
1989-12-22,40.0,40.0,39.5,39.5,5600,0.668941254153945,0.668941254153945,0.66057948847702,0.66057948847702,334857.505960382,0.15,1.0
1989-12-26,40.12,40.12,39.87,40.0,3600,0.670948077916406,0.670948077916406,0.666767195077944,0.668941254153945,215265.53954596,0.0,1.0
1989-12-27,41.5,41.5,40.25,40.25,13400,0.694026551184718,0.694026551184718,0.673122136992407,0.673122136992407,801266.174976628,0.0,1.0
1989-12-28,41.0,41.5,40.88,41.25,31600,0.685664785507793,0.694026551184718,0.683657961745331,0.689845668346255,1889553.06934787,0.0,1.0
1989-12-29,42.87,43.0,41.0,41.13,30467,0.71693778913949,0.71911184821549,0.685664785507793,0.687838844583794,1821804.2203741,0.0,1.0
1990-01-02,43.5,43.5,43.0,43.0,22000,0.727473613892415,0.727473613892415,0.71911184821549,0.71911184821549,1315511.63055864,0.0,1.0
1990-01-03,44.75,45.0,43.88,44.0,49067,0.748378028084726,0.752558910923188,0.733828555806877,0.735835379569339,2934009.50802823,0.0,1.0
1990-01-04,45.75,46.0,45.0,45.0,39267,0.765101559438574,0.769282442277036,0.752558910923188,0.752558910923188,2348008.87259756,0.0,1.0
1990-01-05,47.0,47.5,45.87,45.87,124667,0.786005973630885,0.794367739307809,0.767108383201036,0.767108383201036,7454585.83849338,0.0,1.0
1990-01-08,47.12,47.63,47.12,47.25,38067,0.788012797393347,0.79654179838381,0.788012797393347,0.790186856469347,2276253.6927489,0.0,1.0
1990-01-09,47.25,47.5,46.75,47.0,53267,0.790186856469347,0.794367739307809,0.781825090792423,0.786005973630885,3185152.63749851,0.0,1.0
1990-01-10,47.0,47.75,46.5,47.38,51400,0.786005973630885,0.798548622146271,0.777644207953961,0.792360915545347,3073513.53685065,0.0,1.0
1990-01-11,47.75,47.75,47.25,47.25,33867,0.798548622146271,0.798548622146271,0.790186856469347,0.790186856469347,2025110.56327862,0.0,1.0
1990-01-12,46.5,47.75,46.5,47.63,62867,0.777644207953961,0.798548622146271,0.777644207953961,0.79654179838381,3759194.07628774,0.0,1.0
1990-01-15,45.75,46.37,45.62,46.25,24667,0.765101559438574,0.77547014887796,0.762927500362574,0.773463325115498,1474987.51777228,0.0,1.0
1990-01-16,30.38,30.5,30.0,30.25,14000,0.762091323794881,0.765101559438574,0.752558910923188,0.758830235180881,558095.843267304,0.0,1.5
1990-01-17,30.38,30.63,30.38,30.63,16900,0.762091323794881,0.768362648052575,0.762091323794881,0.768362648052575,673701.410801245,0.0,1.0
1990-01-18,30.25,30.5,30.25,30.5,5300,0.758830235180881,0.765101559438574,0.758830235180881,0.765101559438574,211279.140665479,0.0,1.0
1990-01-19,30.38,30.63,30.25,30.5,63500,0.762091323794881,0.768362648052575,0.758830235180881,0.765101559438574,2531363.28910527,0.0,1.0
1990-01-22,30.0,30.38,30.0,30.38,11100,0.752558910923188,0.762091323794881,0.752558910923188,0.762091323794881,442490.275733362,0.0,1.0
1990-01-23,29.75,29.87,29.13,29.75,23800,0.746287586665494,0.749297822309187,0.730734702506415,0.746287586665494,948762.933554417,0.0,1.0
1990-01-24,28.88,29.37,28.75,29.25,25900,0.724463378248722,0.736755173793801,0.721202289634721,0.733744938150108,1032477.31004451,0.0,1.0
1990-01-25,29.0,29.25,29.0,29.0,12700,0.727473613892415,0.733744938150108,0.727473613892415,0.727473613892415,506272.657821054,0.0,1.0
1990-01-26,28.75,29.13,28.63,29.13,25000,0.721202289634721,0.730734702506415,0.718192053991029,0.730734702506415,996599.720120186,0.0,1.0
1990-01-29,28.0,28.63,27.75,28.5,101000,0.702388316861642,0.718192053991029,0.696116992603949,0.714930965377028,4026262.86928555,0.0,1.0
1990-01-30,27.0,27.75,26.5,27.75,52100,0.677303019830869,0.696116992603949,0.664760371315482,0.696116992603949,2076913.81673047,0.0,1.0
1990-01-31,27.62,27.62,26.63,26.88,85500,0.692855903989948,0.692855903989948,0.668021459929483,0.674292784187176,3408371.04281103,0.0,1.0
1990-02-01,27.62,27.87,27.37,27.75,22400,0.692855903989948,0.699127228247641,0.686584579732255,0.696116992603949,892953.349227686,0.0,1.0
1990-02-02,27.62,27.75,27.5,27.62,69700,0.692855903989948,0.696116992603949,0.689845668346255,0.692855903989948,2778520.01969508,0.0,1.0
1990-02-05,27.75,27.75,27.5,27.62,25000,0.696116992603949,0.696116992603949,0.689845668346255,0.692855903989948,996599.720120184,0.0,1.0
1990-02-06,27.87,28.12,27.75,27.75,11200,0.699127228247641,0.705398552505335,0.696116992603949,0.696116992603949,446476.674613843,0.0,1.0
1990-02-07,28.38,28.38,27.87,27.87,8800,0.711920729733335,0.711920729733335,0.699127228247641,0.699127228247641,350803.101482305,0.0,1.0
1990-02-08,28.25,28.75,28.25,28.63,11700,0.708659641119335,0.721202289634721,0.708659641119335,0.718192053991029,466408.669016247,0.0,1.0
1990-02-09,29.62,29.62,28.5,28.5,16200,0.743026498051494,0.743026498051494,0.714930965377028,0.714930965377028,645796.61863788,0.0,1.0
1990-02-12,29.37,29.62,29.25,29.62,20900,0.736755173793801,0.743026498051494,0.733744938150108,0.743026498051494,833157.366020474,0.0,1.0
1990-02-13,29.13,29.37,29.0,29.25,9200,0.730734702506415,0.736755173793801,0.727473613892415,0.733744938150108,366748.697004228,0.0,1.0
1990-02-14,29.62,29.75,29.25,29.25,81200,0.743026498051494,0.746287586665494,0.733744938150108,0.733744938150108,3236955.89095036,0.0,1.0
1990-02-15,29.37,29.87,29.25,29.87,74800,0.736755173793801,0.749297822309187,0.733744938150108,0.749297822309187,2981826.36259959,0.0,1.0
1990-02-16,28.75,29.37,28.75,29.25,13200,0.721202289634721,0.736755173793801,0.721202289634721,0.733744938150108,526204.652223458,0.0,1.0
1990-02-20,25.62,28.75,24.25,28.75,454700,0.642685309928402,0.721202289634721,0.608318452996243,0.721202289634721,18126155.7095459,0.0,1.0
1990-02-21,25.88,26.13,25.0,25.0,129500,0.649207487156403,0.655478811414096,0.627132425769323,0.627132425769323,5162386.55022256,0.0,1.0
1990-02-22,26.75,26.88,26.0,26.0,89800,0.671031695573176,0.674292784187176,0.652217722800096,0.652217722800096,3579786.1946717,0.0,1.0
1990-02-23,26.5,26.75,26.25,26.75,12400,0.664760371315482,0.671031695573176,0.658489047057789,0.671031695573176,494313.461179612,0.0,1.0
1990-02-26,26.13,26.38,25.88,26.25,105300,0.655478811414096,0.66175013567179,0.649207487156403,0.658489047057789,4197678.02114622,0.0,1.0
1990-02-27,26.25,26.5,26.25,26.25,31200,0.658489047057789,0.664760371315482,0.658489047057789,0.658489047057789,1243756.45070999,0.0,1.0
1990-02-28,26.63,26.75,26.13,26.13,26400,0.668021459929483,0.671031695573176,0.655478811414096,0.655478811414096,1052409.30444692,0.0,1.0
1990-03-01,26.75,26.88,26.0,26.38,57100,0.671031695573176,0.674292784187176,0.652217722800096,0.66175013567179,2276233.7607545,0.0,1.0
1990-03-02,28.75,28.75,27.0,27.0,20400,0.721202289634721,0.721202289634721,0.677303019830869,0.677303019830869,813225.371618071,0.0,1.0
1990-03-05,28.63,28.75,28.38,28.75,11800,0.718192053991029,0.721202289634721,0.711920729733335,0.721202289634721,470395.067896727,0.0,1.0
1990-03-06,29.62,29.75,28.63,28.63,16800,0.743026498051494,0.746287586665494,0.718192053991029,0.718192053991029,669715.011920764,0.0,1.0
1990-03-07,30.25,30.5,29.62,29.62,54600,0.758830235180881,0.765101559438574,0.743026498051494,0.743026498051494,2176573.78874248,0.0,1.0
1990-03-08,30.5,30.5,29.75,30.12,29900,0.765101559438574,0.765101559438574,0.746287586665494,0.75556914656688,1191933.26526374,0.0,1.0
1990-03-09,30.12,30.5,30.12,30.5,21700,0.75556914656688,0.765101559438574,0.75556914656688,0.765101559438574,865048.557064321,0.0,1.0
1990-03-12,30.63,30.75,30.25,30.25,16700,0.768362648052575,0.771372883696267,0.758830235180881,0.758830235180881,665728.613040283,0.0,1.0
1990-03-13,31.25,31.25,30.63,30.63,39700,0.783915532211654,0.783915532211654,0.768362648052575,0.768362648052575,1582600.35555085,0.0,1.0
1990-03-14,31.87,31.87,31.13,31.13,42500,0.799468416370733,0.799468416370733,0.780905296567961,0.780905296567961,1694219.52420431,0.0,1.0
1990-03-15,32.0,33.13,31.75,32.12,62400,0.802729504984733,0.831075890629507,0.79645818072704,0.805739740628426,2487512.90141998,0.0,1.0
1990-03-16,32.37,32.5,32.12,32.25,16300,0.812011064886119,0.81527215350012,0.805739740628426,0.809000829242427,649783.017518361,0.0,1.0
1990-03-19,32.62,32.75,32.25,32.25,31500,0.818282389143813,0.821543477757813,0.809000829242427,0.809000829242427,1255715.64735143,0.0,1.0
1990-03-20,32.5,32.88,32.37,32.37,26600,0.81527215350012,0.824804566371814,0.812011064886119,0.812011064886119,1060382.10220788,0.0,1.0
1990-03-21,33.0,33.13,32.37,32.5,43200,0.827814802015506,0.831075890629507,0.812011064886119,0.81527215350012,1722124.31636768,0.0,1.0
1990-03-22,32.37,33.13,32.37,33.13,32900,0.812011064886119,0.831075890629507,0.812011064886119,0.831075890629507,1311525.23167816,0.0,1.0
1990-03-23,32.25,32.37,32.25,32.37,37600,0.809000829242427,0.812011064886119,0.809000829242427,0.812011064886119,1498885.97906076,0.0,1.0
1990-03-26,32.25,32.62,32.25,32.37,15000,0.811509358945504,0.820819698877592,0.811509358945504,0.814528928653208,596111.424554114,0.1,1.0
1990-03-27,32.75,32.75,32.25,32.5,67800,0.824090899394272,0.824090899394272,0.811509358945504,0.817800129169888,2694423.63898459,0.0,1.0
1990-03-28,32.75,32.88,32.62,32.62,20800,0.824090899394272,0.827362099910951,0.820819698877592,0.820819698877592,826607.842048371,0.0,1.0
1990-03-29,32.88,32.88,32.75,32.88,8400,0.827362099910951,0.827362099910951,0.824090899394272,0.827362099910951,333822.397750304,0.0,1.0
1990-03-30,32.62,32.88,32.5,32.62,57500,0.820819698877592,0.827362099910951,0.817800129169888,0.820819698877592,2285093.7941241,0.0,1.0
1990-04-02,32.62,32.62,32.12,32.5,17900,0.820819698877592,0.820819698877592,0.808238158428825,0.817800129169888,711359.633301242,0.0,1.0
1990-04-03,34.37,34.37,32.62,32.62,33800,0.864855090448278,0.864855090448278,0.820819698877592,0.820819698877592,1343237.7433286,0.0,1.0
1990-04-04,34.25,34.75,34.12,34.25,58200,0.861835520740574,0.874417061189342,0.858564320223895,0.861835520740574,2312912.32726996,0.0,1.0
1990-04-05,35.0,35.0,34.25,34.25,76100,0.880707831413725,0.880707831413725,0.861835520740574,0.861835520740574,3024271.9605712,0.0,1.0
1990-04-06,34.37,35.0,34.25,35.0,66600,0.864855090448278,0.880707831413725,0.861835520740574,0.880707831413725,2646734.72502027,0.0,1.0
1990-04-09,34.0,34.25,33.5,34.25,18400,0.85554475051619,0.861835520740574,0.842963210067423,0.861835520740574,731230.014119713,0.0,1.0
1990-04-10,33.25,33.63,32.88,33.63,17300,0.836672439843039,0.846234410584103,0.827362099910951,0.846234410584103,687515.176319078,0.0,1.0
1990-04-11,33.75,33.75,33.0,33.13,73700,0.849253980291807,0.849253980291807,0.830381669618655,0.833652870135335,2928894.13264254,0.0,1.0
1990-04-12,34.75,34.88,34.0,34.0,22700,0.874417061189342,0.877688261706021,0.85554475051619,0.85554475051619,902115.289158558,0.0,1.0
1990-04-16,34.62,35.75,34.62,35.0,97200,0.871145860672662,0.899580142086877,0.871145860672662,0.880707831413725,3862802.03111066,0.0,1.0
1990-04-17,34.25,34.37,34.0,34.25,74200,0.861835520740574,0.864855090448278,0.85554475051619,0.861835520740574,2948764.51346102,0.0,1.0
1990-04-18,34.12,34.37,34.12,34.12,22100,0.858564320223895,0.864855090448278,0.858564320223895,0.858564320223895,878270.832176394,0.0,1.0
1990-04-19,33.75,34.0,33.63,34.0,34200,0.849253980291807,0.85554475051619,0.846234410584103,0.85554475051619,1359134.04798338,0.0,1.0
1990-04-20,32.5,33.5,32.5,33.5,16400,0.817800129169888,0.842963210067423,0.817800129169888,0.842963210067423,651748.490845831,0.0,1.0
1990-04-23,31.62,32.37,31.5,32.37,20100,0.795656617980057,0.814528928653208,0.792637048272353,0.814528928653208,798789.308902512,0.0,1.0
1990-04-24,31.25,31.5,31.25,31.38,3200,0.786346278047969,0.792637048272353,0.786346278047969,0.789617478564649,127170.437238211,0.0,1.0
1990-04-25,30.12,30.75,30.0,30.75,30000,0.757911996633755,0.773764737599202,0.75489242692605,0.773764737599202,1192222.84910823,0.0,1.0
1990-04-26,30.12,30.5,30.12,30.25,23900,0.757911996633755,0.767473967374818,0.757911996633755,0.761183197150434,949804.203122887,0.0,1.0
1990-04-27,29.5,30.12,29.37,30.12,25200,0.742310886477283,0.757911996633755,0.739039685960603,0.757911996633755,1001467.19325091,0.0,1.0
1990-04-30,28.88,29.25,28.75,29.25,26100,0.726709776320811,0.736020116252899,0.723438575804132,0.736020116252899,1037233.87872416,0.0,1.0
1990-05-01,29.0,29.25,28.88,29.13,47900,0.729729346028515,0.736020116252899,0.726709776320811,0.733000546545195,1903582.48240947,0.0,1.0
1990-05-02,29.0,29.0,28.5,28.75,64600,0.729729346028515,0.729729346028515,0.717147805579748,0.723438575804132,2567253.20174638,0.0,1.0
1990-05-03,28.88,29.13,28.75,29.0,55100,0.726709776320811,0.733000546545195,0.723438575804132,0.729729346028515,2189715.96619544,0.0,1.0
1990-05-04,29.87,29.87,29.0,29.0,108800,0.751621226409371,0.751621226409371,0.729729346028515,0.729729346028515,4323794.86609917,0.0,1.0
1990-05-07,29.87,30.0,29.62,29.87,52800,0.751621226409371,0.75489242692605,0.745330456184987,0.751621226409371,2098312.21443048,0.0,1.0
1990-05-08,30.12,30.12,29.75,29.87,109100,0.757911996633755,0.757911996633755,0.748601656701667,0.751621226409371,4335717.09459025,0.0,1.0
1990-05-09,31.5,31.5,30.0,30.0,204200,0.792637048272353,0.792637048272353,0.75489242692605,0.75489242692605,8115063.52626333,0.0,1.0
1990-05-10,32.37,32.5,31.5,31.5,144800,0.814528928653208,0.817800129169888,0.792637048272353,0.792637048272353,5754462.28502904,0.0,1.0
1990-05-11,33.25,33.25,32.25,32.25,158400,0.836672439843039,0.836672439843039,0.811509358945504,0.811509358945504,6294936.64329144,0.0,1.0
1990-05-14,33.0,34.25,32.88,33.5,34500,0.830381669618655,0.861835520740574,0.827362099910951,0.842963210067423,1371056.27647446,0.0,1.0
1990-05-15,33.75,34.0,33.0,33.25,38300,0.849253980291807,0.85554475051619,0.830381669618655,0.836672439843039,1522071.17069484,0.0,1.0
1990-05-16,33.25,34.12,33.25,33.87,63700,0.836672439843039,0.858564320223895,0.836672439843039,0.852273549999511,2531486.51627314,0.0,1.0
1990-05-17,33.0,33.63,33.0,33.25,24200,0.830381669618655,0.846234410584103,0.830381669618655,0.836672439843039,961726.43161397,0.0,1.0
1990-05-18,32.62,33.0,32.62,32.88,7700,0.820819698877592,0.830381669618655,0.820819698877592,0.827362099910951,306003.864604445,0.0,1.0
1990-05-21,31.87,32.62,31.87,32.37,41500,0.801947388204441,0.820819698877592,0.801947388204441,0.814528928653208,1649241.60793305,0.0,1.0
1990-05-22,32.25,32.75,31.87,32.0,46600,0.811509358945504,0.824090899394272,0.801947388204441,0.80521858872112,1851919.49228145,0.0,1.0
1990-05-23,33.25,33.38,32.5,32.5,19900,0.836672439843039,0.839943640359719,0.817800129169888,0.817800129169888,790841.156575124,0.0,1.0
1990-05-24,33.13,33.5,33.0,33.5,7400,0.833652870135335,0.842963210067423,0.830381669618655,0.842963210067423,294081.636113363,0.0,1.0
1990-05-25,32.62,33.0,32.5,32.88,5300,0.820819698877592,0.830381669618655,0.817800129169888,0.827362099910951,210626.036675787,0.0,1.0
1990-05-29,33.0,33.0,32.62,32.88,12600,0.830381669618655,0.830381669618655,0.820819698877592,0.827362099910951,500733.596625456,0.0,1.0
1990-05-30,33.75,33.75,33.25,33.25,29200,0.849253980291807,0.849253980291807,0.836672439843039,0.836672439843039,1160430.23979867,0.0,1.0
1990-05-31,34.75,34.75,33.5,33.5,30500,0.874417061189342,0.874417061189342,0.842963210067423,0.842963210067423,1212093.2299267,0.0,1.0
1990-06-01,34.88,35.0,34.75,34.88,67200,0.877688261706021,0.880707831413725,0.874417061189342,0.877688261706021,2670579.18200243,0.0,1.0
1990-06-04,35.63,35.75,34.75,35.0,42600,0.896560572379173,0.899580142086877,0.874417061189342,0.880707831413725,1692956.44573368,0.0,1.0
1990-06-05,35.13,35.88,35.13,35.88,24300,0.883979031930405,0.902851342603556,0.883979031930405,0.902851342603556,965700.507777664,0.0,1.0
1990-06-06,34.62,35.25,34.62,35.13,24200,0.871145860672662,0.886998601638109,0.871145860672662,0.883979031930405,961726.43161397,0.0,1.0
1990-06-07,33.75,34.88,33.75,34.75,15300,0.849253980291807,0.877688261706021,0.849253980291807,0.874417061189342,608033.653045196,0.0,1.0
1990-06-08,33.0,33.87,33.0,33.75,17700,0.830381669618655,0.852273549999511,0.830381669618655,0.849253980291807,703411.480973854,0.0,1.0
1990-06-11,33.75,33.75,32.75,32.75,15900,0.849253980291807,0.849253980291807,0.824090899394272,0.824090899394272,631878.11002736,0.0,1.0
1990-06-12,34.5,34.5,33.87,33.87,52600,0.868126290964958,0.868126290964958,0.852273549999511,0.852273549999511,2090364.06210309,0.0,1.0
1990-06-13,34.5,35.0,34.5,34.88,37100,0.868126290964958,0.880707831413725,0.868126290964958,0.877688261706021,1474382.25673051,0.0,1.0
1990-06-14,34.5,34.5,34.37,34.37,2600,0.868126290964958,0.868126290964958,0.864855090448278,0.864855090448278,103325.980256046,0.0,1.0
1990-06-15,33.13,33.75,33.13,33.75,37500,0.833652870135335,0.849253980291807,0.833652870135335,0.849253980291807,1490278.56138528,0.0,1.0
1990-06-18,32.12,33.0,32.12,33.0,27000,0.808238158428825,0.830381669618655,0.808238158428825,0.830381669618655,1073000.5641974,0.0,1.0
1990-06-19,32.12,32.37,31.87,31.87,71300,0.808238158428825,0.814528928653208,0.801947388204441,0.801947388204441,2833516.30471389,0.0,1.0
1990-06-20,31.75,32.62,31.75,32.12,40300,0.798927818496737,0.820819698877592,0.798927818496737,0.808238158428825,1601552.69396872,0.0,1.0
1990-06-21,31.38,31.75,31.13,31.75,42300,0.789617478564649,0.798927818496737,0.783326708340265,0.798927818496737,1681034.2172426,0.0,1.0
1990-06-22,31.5,31.75,31.38,31.38,63800,0.792637048272353,0.798927818496737,0.789617478564649,0.789617478564649,2535460.59243683,0.0,1.0
1990-06-25,31.87,31.87,31.5,31.5,9300,0.801947388204441,0.801947388204441,0.792637048272353,0.792637048272353,369589.08322355,0.0,1.0
1990-06-26,31.87,32.0,31.5,31.62,31500,0.804463696294194,0.807745161010801,0.795124142870007,0.798153187223797,1247918.33941611,0.1,1.0
1990-06-27,33.5,33.75,31.75,31.87,37800,0.845608215433182,0.851918724503579,0.801434651940404,0.804463696294194,1497502.00729934,0.0,1.0
1990-06-28,33.75,33.75,33.5,33.5,14000,0.851918724503579,0.851918724503579,0.845608215433182,0.845608215433182,554630.373073828,0.0,1.0
1990-06-29,33.87,34.0,33.75,33.87,29500,0.854947768857369,0.858229233573976,0.851918724503579,0.854947768857369,1168685.428977,0.0,1.0
1990-07-02,33.63,34.0,33.5,34.0,25800,0.848889680149788,0.858229233573976,0.845608215433182,0.858229233573976,1022104.54466463,0.0,1.0
1990-07-03,32.37,33.5,32.37,33.38,37700,0.817084714434988,0.845608215433182,0.817084714434988,0.842579171079392,1493540.36177738,0.0,1.0
1990-07-05,32.12,32.75,31.75,32.62,13600,0.810774205364591,0.826676688221991,0.801434651940404,0.823395223505385,538783.790986005,0.0,1.0
1990-07-06,32.37,32.5,32.25,32.25,5100,0.817084714434988,0.820366179151594,0.814055670081198,0.814055670081198,202043.921619752,0.0,1.0
1990-07-09,32.75,33.0,32.37,32.37,13200,0.826676688221991,0.832987197292388,0.817084714434988,0.817084714434988,522937.208898181,0.0,1.0
1990-07-10,32.0,32.62,32.0,32.62,16800,0.807745161010801,0.823395223505385,0.807745161010801,0.823395223505385,665556.447688594,0.0,1.0
1990-07-11,32.5,32.75,32.0,32.0,14700,0.820366179151594,0.826676688221991,0.807745161010801,0.807745161010801,582361.89172752,0.0,1.0
1990-07-12,33.25,33.25,32.75,32.75,11200,0.839297706362785,0.839297706362785,0.826676688221991,0.826676688221991,443704.298459063,0.0,1.0
1990-07-13,33.0,33.25,33.0,33.25,11500,0.832987197292388,0.839297706362785,0.832987197292388,0.839297706362785,455589.235024931,0.0,1.0
1990-07-16,32.75,33.13,32.75,33.13,18900,0.826676688221991,0.836268662008995,0.826676688221991,0.836268662008995,748751.003649669,0.0,1.0
1990-07-17,32.5,32.88,32.37,32.5,20400,0.820366179151594,0.829958152938598,0.817084714434988,0.820366179151594,808175.686479007,0.0,1.0
1990-07-18,31.62,32.5,31.5,32.5,22500,0.798153187223797,0.820366179151594,0.795124142870007,0.820366179151594,891370.242440082,0.0,1.0
1990-07-19,31.5,31.5,31.25,31.5,9200,0.795124142870007,0.795124142870007,0.78881363379961,0.795124142870007,364471.388019944,0.0,1.0
1990-07-20,32.62,32.62,31.38,31.38,17400,0.823395223505385,0.823395223505385,0.792095098516216,0.792095098516216,689326.32082033,0.0,1.0
1990-07-23,31.62,32.37,30.88,32.37,21600,0.798153187223797,0.817084714434988,0.779474080375423,0.817084714434988,855715.432742479,0.0,1.0
1990-07-24,32.12,32.25,31.25,32.0,64300,0.810774205364591,0.814055670081198,0.78881363379961,0.807745161010801,2547338.07061766,0.0,1.0
1990-07-25,32.75,32.88,31.87,31.87,13500,0.826676688221991,0.829958152938598,0.804463696294194,0.804463696294194,534822.145464049,0.0,1.0
1990-07-26,32.75,33.25,32.5,32.62,41200,0.826676688221991,0.839297706362785,0.820366179151594,0.823395223505385,1632197.95504584,0.0,1.0
1990-07-27,32.75,32.75,32.5,32.62,15000,0.826676688221991,0.826676688221991,0.820366179151594,0.823395223505385,594246.828293388,0.0,1.0
1990-07-30,32.5,32.75,32.25,32.5,19400,0.820366179151594,0.826676688221991,0.814055670081198,0.820366179151594,768559.231259448,0.0,1.0
1990-07-31,32.5,32.5,32.25,32.37,13100,0.820366179151594,0.820366179151594,0.814055670081198,0.817084714434988,518975.563376225,0.0,1.0
1990-08-01,32.37,32.5,32.25,32.5,10900,0.817084714434988,0.820366179151594,0.814055670081198,0.820366179151594,431819.361893195,0.0,1.0
1990-08-02,32.0,32.25,31.75,32.12,52500,0.807745161010801,0.814055670081198,0.801434651940404,0.810774205364591,2079863.89902686,0.0,1.0
1990-08-03,30.38,32.0,29.62,32.0,37000,0.766853062234629,0.807745161010801,0.747669114660622,0.807745161010801,1465808.84312369,0.0,1.0
1990-08-06,28.12,28.75,27.5,28.5,65800,0.709806060238241,0.725708543095641,0.694155997743657,0.719398034025244,2606762.75344699,0.0,1.0
1990-08-07,28.12,28.38,27.87,28.12,38800,0.709806060238241,0.716368989671454,0.703495551167844,0.709806060238241,1537118.4625189,0.0,1.0
1990-08-08,29.5,29.62,28.63,28.63,25000,0.744640070306832,0.747669114660622,0.722679498741851,0.722679498741851,990411.380488979,0.0,1.0
1990-08-09,30.5,30.5,29.37,29.5,56700,0.769882106588419,0.769882106588419,0.741358605590226,0.744640070306832,2246253.01094901,0.0,1.0
1990-08-10,29.5,30.5,29.37,30.5,14300,0.744640070306832,0.769882106588419,0.741358605590226,0.769882106588419,566515.309639696,0.0,1.0
1990-08-13,30.0,30.0,29.0,29.5,51700,0.757261088447626,0.757261088447626,0.732019052166038,0.744640070306832,2048170.73485121,0.0,1.0
1990-08-14,30.12,30.12,29.62,30.0,17700,0.760290132801416,0.760290132801416,0.747669114660622,0.757261088447626,701211.257386198,0.0,1.0
1990-08-15,30.5,30.63,30.25,30.25,20100,0.769882106588419,0.773163571305026,0.763571597518023,0.763571597518023,796290.74991314,0.0,1.0
1990-08-16,30.5,30.63,30.25,30.63,76600,0.769882106588419,0.773163571305026,0.763571597518023,0.773163571305026,3034620.46981823,0.0,1.0
1990-08-17,30.0,30.38,30.0,30.25,111100,0.757261088447626,0.766853062234629,0.757261088447626,0.763571597518023,4401388.17489302,0.0,1.0
1990-08-20,30.5,30.5,30.12,30.25,86900,0.769882106588419,0.769882106588419,0.760290132801416,0.763571597518023,3442669.95857969,0.0,1.0
1990-08-21,28.75,30.0,28.63,30.0,26900,0.725708543095641,0.757261088447626,0.722679498741851,0.757261088447626,1065682.64540614,0.0,1.0
1990-08-22,27.0,28.75,27.0,28.5,31900,0.681534979602863,0.725708543095641,0.681534979602863,0.719398034025244,1263764.92150394,0.0,1.0
1990-08-23,25.5,26.63,25.37,26.5,25400,0.643671925180482,0.672195426178676,0.640390460463875,0.668913961462069,1006257.9625768,0.0,1.0
1990-08-24,25.5,26.13,25.5,25.62,18200,0.643671925180482,0.659574408037882,0.643671925180482,0.646700969534272,721019.484995977,0.0,1.0
1990-08-27,27.25,27.5,25.75,25.75,45000,0.68784548867326,0.694155997743657,0.649982434250879,0.649982434250879,1782740.48488016,0.0,1.0
1990-08-28,27.0,27.5,27.0,27.25,68800,0.681534979602863,0.694155997743657,0.681534979602863,0.68784548867326,2725612.11910567,0.0,1.0
1990-08-29,27.37,27.37,27.0,27.12,43700,0.69087453302705,0.69087453302705,0.681534979602863,0.684564023956654,1731239.09309474,0.0,1.0
1990-08-30,26.63,27.62,26.63,27.62,17100,0.672195426178676,0.697185042097447,0.672195426178676,0.697185042097447,677441.384254462,0.0,1.0
1990-08-31,26.5,26.75,26.5,26.75,11400,0.668913961462069,0.675224470532466,0.668913961462069,0.675224470532466,451627.589502975,0.0,1.0
1990-09-04,26.25,26.38,26.0,26.25,34500,0.662603452391673,0.665884917108279,0.656292943321276,0.662603452391673,1366767.70507479,0.0,1.0
1990-09-05,26.38,26.5,26.13,26.38,8300,0.665884917108279,0.668913961462069,0.659574408037882,0.665884917108279,328816.578322341,0.0,1.0
1990-09-06,26.75,26.88,26.25,26.63,60600,0.675224470532466,0.678505935249073,0.662603452391673,0.672195426178676,2400757.18630529,0.0,1.0
1990-09-07,27.12,27.25,26.88,26.88,19400,0.684564023956654,0.68784548867326,0.678505935249073,0.678505935249073,768559.231259448,0.0,1.0
1990-09-10,27.12,27.37,27.12,27.25,17100,0.684564023956654,0.69087453302705,0.684564023956654,0.68784548867326,677441.384254462,0.0,1.0
1990-09-11,27.0,27.0,26.88,27.0,4400,0.681534979602863,0.681534979602863,0.678505935249073,0.681534979602863,174312.40296606,0.0,1.0
1990-09-12,27.12,27.37,26.88,26.88,106100,0.684564023956654,0.69087453302705,0.678505935249073,0.678505935249073,4203305.89879523,0.0,1.0
1990-09-13,26.25,27.25,26.13,27.12,52400,0.662603452391673,0.68784548867326,0.659574408037882,0.684564023956654,2075902.2535049,0.0,1.0
1990-09-14,26.0,26.5,25.88,26.25,29000,0.656292943321276,0.668913961462069,0.653263898967485,0.662603452391673,1148877.20136722,0.0,1.0
1990-09-17,26.5,26.5,25.37,25.5,22500,0.668913961462069,0.668913961462069,0.640390460463875,0.643671925180482,891370.242440082,0.0,1.0
1990-09-18,26.75,27.0,26.63,26.63,63000,0.675224470532466,0.681534979602863,0.672195426178676,0.672195426178676,2495836.67883223,0.0,1.0
1990-09-19,27.62,27.62,27.0,27.0,82200,0.697185042097447,0.697185042097447,0.681534979602863,0.681534979602863,3256472.61904777,0.0,1.0
1990-09-20,27.5,27.62,27.5,27.5,62700,0.694155997743657,0.697185042097447,0.694155997743657,0.694155997743657,2483951.74226636,0.0,1.0
1990-09-21,27.12,27.75,26.75,27.5,46200,0.684564023956654,0.700466506814054,0.675224470532466,0.694155997743657,1830280.23114363,0.0,1.0
1990-09-24,26.38,27.0,26.25,26.88,66500,0.668409120736438,0.684118508714322,0.665115216805591,0.681077982008925,2624545.27560483,0.1,1.0
1990-09-25,27.12,27.12,26.13,26.25,74900,0.687159035419719,0.687159035419719,0.662074690100194,0.665115216805591,2956066.78410229,0.0,1.0
1990-09-26,26.75,27.12,26.75,27.0,5700,0.677784078078078,0.687159035419719,0.677784078078078,0.684118508714322,224961.023623272,0.0,1.0
1990-09-27,26.5,26.88,26.5,26.88,79900,0.671449647441835,0.681077982008925,0.671449647441835,0.681077982008925,3153401.01535077,0.0,1.0
1990-09-28,26.88,26.88,26.13,26.25,44900,0.681077982008925,0.681077982008925,0.662074690100194,0.665115216805591,1772061.39661139,0.0,1.0
1990-10-01,27.87,27.87,27.0,27.0,17700,0.70616232732845,0.70616232732845,0.684118508714322,0.684118508714322,698563.178619633,0.0,1.0
1990-10-02,28.5,28.75,28.5,28.75,30500,0.722125092531784,0.728459523168028,0.722125092531784,0.728459523168028,1203738.81061575,0.0,1.0
1990-10-03,28.5,28.5,28.38,28.5,8600,0.722125092531784,0.722125092531784,0.719084565826387,0.722125092531784,339414.877747393,0.0,1.0
1990-10-04,28.75,28.75,28.25,28.38,28000,0.728459523168028,0.728459523168028,0.715790661895541,0.719084565826387,1105071.69499151,0.0,1.0
1990-10-05,28.38,28.38,28.12,28.25,8100,0.719084565826387,0.719084565826387,0.712496757964694,0.715790661895541,319681.454622544,0.0,1.0
1990-10-08,28.25,28.5,28.25,28.5,23600,0.715790661895541,0.722125092531784,0.715790661895541,0.722125092531784,931417.571492844,0.0,1.0
1990-10-09,26.38,28.0,26.38,28.0,24800,0.668409120736438,0.709456231259297,0.668409120736438,0.709456231259297,978777.78699248,0.0,1.0
1990-10-10,25.5,25.88,25.5,25.88,27000,0.64611192489686,0.65574025946395,0.64611192489686,0.65574025946395,1065604.84874181,0.0,1.0
1990-10-11,24.38,25.25,24.38,25.25,42400,0.617733675646488,0.639777494260616,0.617733675646488,0.639777494260616,1673394.28098714,0.0,1.0
1990-10-12,24.25,24.38,24.0,24.25,59500,0.614439771715641,0.617733675646488,0.608105341079397,0.614439771715641,2348277.35185696,0.0,1.0
1990-10-15,23.25,24.25,23.0,24.25,47500,0.589102049170666,0.614439771715641,0.582767618534422,0.614439771715641,1874675.1968606,0.0,1.0
1990-10-16,23.0,23.37,22.5,23.12,120500,0.582767618534422,0.592142575876063,0.570098757261935,0.585808145239819,4755754.97308847,0.0,1.0
1990-10-17,23.25,23.37,22.75,22.75,16100,0.589102049170666,0.592142575876063,0.576433187898179,0.576433187898179,635416.224620119,0.0,1.0
1990-10-18,24.75,25.0,23.5,23.5,17400,0.627108632988129,0.633443063624372,0.59543647980691,0.59543647980691,686723.124744724,0.0,1.0
1990-10-19,26.13,26.38,25.25,25.25,41600,0.662074690100194,0.668409120736438,0.639777494260616,0.639777494260616,1641820.80398739,0.0,1.0
1990-10-22,25.62,26.0,25.62,25.88,36300,0.649152451602257,0.658780786169347,0.649152451602257,0.65574025946395,1432646.51886399,0.0,1.0
1990-10-23,25.12,25.75,25.12,25.75,16000,0.636483590329769,0.652446355533103,0.636483590329769,0.652446355533103,631469.539995149,0.0,1.0
1990-10-24,24.13,24.87,23.75,24.87,60800,0.611399245010244,0.630149159693526,0.601770910443154,0.630149159693526,2399584.25198157,0.0,1.0
1990-10-25,23.88,23.88,23.5,23.88,9300,0.605064814374,0.605064814374,0.59543647980691,0.605064814374,367041.67012218,0.0,1.0
1990-10-26,23.88,23.88,23.62,23.75,5200,0.605064814374,0.605064814374,0.598477006512307,0.601770910443154,205227.600498423,0.0,1.0
1990-10-29,23.75,24.0,23.62,23.62,25800,0.601770910443154,0.608105341079397,0.598477006512307,0.598477006512307,1018244.63324218,0.0,1.0
1990-10-30,23.88,23.88,23.25,23.75,26500,0.605064814374,0.605064814374,0.589102049170666,0.601770910443154,1045871.42561697,0.0,1.0
1990-10-31,24.25,24.25,23.88,24.0,9700,0.614439771715641,0.614439771715641,0.605064814374,0.608105341079397,382828.408622059,0.0,1.0
1990-11-01,24.5,24.5,24.25,24.38,8200,0.620774202351885,0.620774202351885,0.614439771715641,0.617733675646488,323628.139247514,0.0,1.0
1990-11-02,24.75,25.12,24.63,24.87,97300,0.627108632988129,0.636483590329769,0.624068106282732,0.630149159693526,3840124.14009549,0.0,1.0
1990-11-05,23.88,25.12,23.5,24.87,147900,0.605064814374,0.636483590329769,0.59543647980691,0.630149159693526,5837146.56033016,0.0,1.0
1990-11-06,23.5,23.62,22.87,23.62,101100,0.59543647980691,0.598477006512307,0.579473714603576,0.598477006512307,3990098.15584435,0.0,1.0
1990-11-07,23.88,23.88,23.25,23.75,132100,0.605064814374,0.605064814374,0.589102049170666,0.601770910443154,5213570.38958495,0.0,1.0
1990-11-08,23.75,23.75,23.37,23.62,16800,0.601770910443154,0.601770910443154,0.592142575876063,0.598477006512307,663043.016994906,0.0,1.0
1990-11-09,23.75,23.88,23.5,23.88,108700,0.601770910443154,0.605064814374,0.59543647980691,0.605064814374,4290046.18734204,0.0,1.0
1990-11-12,24.25,24.5,23.62,23.62,76800,0.614439771715641,0.620774202351885,0.598477006512307,0.598477006512307,3031053.79197671,0.0,1.0
1990-11-13,24.25,24.38,23.88,24.38,12600,0.614439771715641,0.617733675646488,0.605064814374,0.617733675646488,497282.26274618,0.0,1.0
1990-11-14,24.38,24.63,24.0,24.0,120700,0.617733675646488,0.624068106282732,0.608105341079397,0.608105341079397,4763648.3423384,0.0,1.0
1990-11-15,24.0,24.25,23.88,24.13,6700,0.608105341079397,0.614439771715641,0.605064814374,0.611399245010244,264427.869872969,0.0,1.0
1990-11-16,23.25,24.13,23.0,24.13,19800,0.589102049170666,0.611399245010244,0.582767618534422,0.611399245010244,781443.555743997,0.0,1.0
1990-11-19,22.87,23.25,22.62,23.25,56200,0.579473714603576,0.589102049170666,0.573139283967332,0.589102049170666,2218036.75923296,0.0,1.0
1990-11-20,23.5,23.75,22.62,22.62,52800,0.59543647980691,0.601770910443154,0.573139283967332,0.573139283967332,2083849.48198399,0.0,1.0
1990-11-21,23.62,23.62,23.37,23.37,19900,0.598477006512307,0.598477006512307,0.592142575876063,0.592142575876063,785390.240368966,0.0,1.0
1990-11-23,24.5,24.5,23.62,23.62,17000,0.620774202351885,0.620774202351885,0.598477006512307,0.598477006512307,670936.386244845,0.0,1.0
1990-11-26,24.13,24.5,24.13,24.38,11100,0.611399245010244,0.620774202351885,0.611399245010244,0.617733675646488,438081.993371634,0.0,1.0
1990-11-27,24.63,25.75,24.0,24.0,42200,0.624068106282732,0.652446355533103,0.608105341079397,0.608105341079397,1665500.9117372,0.0,1.0
1990-11-28,25.0,25.75,24.63,24.63,34600,0.633443063624372,0.652446355533103,0.624068106282732,0.624068106282732,1365552.88023951,0.0,1.0
1990-11-29,25.0,25.75,25.0,25.25,28800,0.633443063624372,0.652446355533103,0.633443063624372,0.639777494260616,1136645.17199127,0.0,1.0
1990-11-30,25.62,25.62,25.0,25.0,19600,0.649152451602257,0.649152451602257,0.633443063624372,0.633443063624372,773550.186494057,0.0,1.0
1990-12-03,27.75,27.75,25.5,25.5,67300,0.703121800623053,0.703121800623053,0.64611192489686,0.64611192489686,2656118.75260459,0.0,1.0
1990-12-04,27.5,27.62,27.25,27.5,20800,0.696787369986809,0.699827896692207,0.690452939350566,0.696787369986809,820910.401993694,0.0,1.0
1990-12-05,28.0,28.5,27.62,27.62,78200,0.709456231259297,0.722125092531784,0.699827896692207,0.699827896692207,3086307.37672629,0.0,1.0
1990-12-06,28.38,29.13,28.12,29.0,39700,0.719084565826387,0.738087857735119,0.712496757964694,0.734793953804272,1566833.79611296,0.0,1.0
1990-12-07,28.0,28.5,28.0,28.38,18300,0.709456231259297,0.722125092531784,0.709456231259297,0.719084565826387,722243.286369451,0.0,1.0
1990-12-10,28.12,28.12,28.0,28.0,5600,0.712496757964694,0.712496757964694,0.709456231259297,0.709456231259297,221014.338998302,0.0,1.0
1990-12-11,28.75,28.75,28.38,28.38,6500,0.728459523168028,0.728459523168028,0.719084565826387,0.719084565826387,256534.500623029,0.0,1.0
1990-12-12,29.37,29.5,28.75,28.75,20700,0.744168911145913,0.747462815076759,0.728459523168028,0.728459523168028,816963.717368723,0.0,1.0
1990-12-13,30.5,31.5,30.0,30.0,139200,0.772800537621734,0.798138260166709,0.760131676349247,0.760131676349247,5493784.99795779,0.0,1.0
1990-12-14,30.38,30.75,30.0,30.63,18500,0.769760010916337,0.779134968257978,0.760131676349247,0.776094441552581,730136.655619391,0.0,1.0
1990-12-17,29.87,30.25,29.87,30.25,9700,0.7568377724184,0.76646610698549,0.7568377724184,0.76646610698549,382828.408622059,0.0,1.0
1990-12-18,30.12,30.12,29.5,30.0,35800,0.763172203054644,0.763172203054644,0.747462815076759,0.760131676349247,1412913.09573914,0.0,1.0
1990-12-19,29.75,30.5,29.62,30.5,10300,0.753797245713003,0.772800537621734,0.750503341782156,0.772800537621734,406508.516371877,0.0,1.0
1990-12-20,29.75,29.75,29.25,29.37,85600,0.753797245713003,0.753797245713003,0.741128384440516,0.744168911145913,3378362.03897404,0.0,1.0
1990-12-21,29.75,29.87,29.62,29.62,32500,0.753797245713003,0.7568377724184,0.750503341782156,0.750503341782156,1282672.50311515,0.0,1.0
1990-12-24,29.5,29.75,29.5,29.75,18700,0.750376653169431,0.756735777348833,0.750376653169431,0.756735777348833,735164.130800109,0.115,1.0
1990-12-26,29.75,30.0,29.62,29.62,8900,0.756735777348833,0.763094901528235,0.753429032775544,0.753429032775544,349890.949952993,0.0,1.0
1990-12-27,29.37,29.75,29.13,29.75,15300,0.747069908596142,0.756735777348833,0.740965149383916,0.756735777348833,601497.92520009,0.0,1.0
1990-12-28,29.62,29.75,29.37,29.37,47400,0.753429032775544,0.756735777348833,0.747069908596142,0.747069908596142,1863464.16042381,0.0,1.0
1990-12-31,30.25,30.63,29.75,29.75,61400,0.769454025707637,0.779119894460328,0.756735777348833,0.756735777348833,2413854.41877683,0.0,1.0
1991-01-02,30.38,30.88,30.38,30.75,16400,0.772760770280926,0.78547901863973,0.772760770280926,0.782172274066441,644742.874070684,0.0,1.0
1991-01-03,30.25,30.25,29.87,29.87,50200,0.769454025707637,0.769454025707637,0.759788156954946,0.759788156954946,1973542.21209441,0.0,1.0
1991-01-04,30.12,30.5,30.0,30.5,71900,0.766147281134348,0.775813149887039,0.763094901528235,0.775813149887039,2826647.1125416,0.0,1.0
1991-01-07,30.0,30.25,30.0,30.0,24100,0.763094901528235,0.769454025707637,0.763094901528235,0.763094901528235,947457.516164847,0.0,1.0
1991-01-08,30.5,30.5,30.0,30.0,18800,0.775813149887039,0.775813149887039,0.763094901528235,0.763094901528235,739095.489788345,0.0,1.0
1991-01-09,30.25,30.63,30.0,30.38,53900,0.769454025707637,0.779119894460328,0.763094901528235,0.772760770280926,2119002.49465914,0.0,1.0
1991-01-10,30.12,30.75,30.12,30.75,14300,0.766147281134348,0.782172274066441,0.766147281134348,0.782172274066441,562184.335317731,0.0,1.0
1991-01-11,30.12,30.25,30.0,30.12,33600,0.766147281134348,0.769454025707637,0.763094901528235,0.766147281134348,1320936.62004726,0.0,1.0
1991-01-14,29.62,29.87,29.37,29.87,84300,0.753429032775544,0.759788156954946,0.747069908596142,0.759788156954946,3314135.62708285,0.0,1.0
1991-01-15,29.62,29.75,29.5,29.5,23000,0.753429032775544,0.756735777348833,0.750376653169431,0.750376653169431,904212.567294252,0.0,1.0
1991-01-16,29.62,29.75,29.5,29.5,17900,0.753429032775544,0.756735777348833,0.750376653169431,0.750376653169431,703713.258894222,0.0,1.0
1991-01-17,31.13,31.25,30.25,30.25,90500,0.791838142819132,0.794890522425245,0.769454025707637,0.769454025707637,3557879.88435347,0.0,1.0
1991-01-18,31.38,31.5,31.0,31.0,24000,0.798197266998534,0.801249646604647,0.788531398245843,0.788531398245843,943526.157176611,0.0,1.0
1991-01-21,31.13,31.38,31.13,31.38,15500,0.791838142819132,0.798197266998534,0.791838142819132,0.798197266998534,609360.643176561,0.0,1.0
1991-01-22,29.75,31.25,29.62,31.25,30100,0.756735777348833,0.794890522425245,0.753429032775544,0.794890522425245,1183339.055459,0.0,1.0
1991-01-23,29.75,30.12,29.75,29.87,23100,0.756735777348833,0.766147281134348,0.756735777348833,0.759788156954946,908143.926282488,0.0,1.0
1991-01-24,30.5,30.75,29.87,30.0,49100,0.775813149887039,0.782172274066441,0.759788156954946,0.763094901528235,1930297.26322382,0.0,1.0
1991-01-25,30.88,31.0,30.0,30.5,111000,0.78547901863973,0.788531398245843,0.763094901528235,0.775813149887039,4363808.47694182,0.0,1.0
1991-01-28,31.75,31.87,30.88,30.88,50500,0.807608770784049,0.810661150390162,0.78547901863973,0.78547901863973,1985336.28905912,0.0,1.0
1991-01-29,31.5,31.75,31.38,31.75,33000,0.801249646604647,0.807608770784049,0.798197266998534,0.807608770784049,1297348.46611784,0.0,1.0
1991-01-30,32.12,32.5,31.38,31.5,146000,0.817020274569564,0.826686143322255,0.798197266998534,0.801249646604647,5739784.12282438,0.0,1.0
1991-01-31,32.62,32.75,32.25,32.25,23600,0.829738522928368,0.833045267501657,0.820327019142853,0.820327019142853,927800.721223667,0.0,1.0
1991-02-01,32.62,33.25,32.5,32.5,35200,0.829738522928368,0.845763515860461,0.826686143322255,0.826686143322255,1383838.36385903,0.0,1.0
1991-02-04,34.37,34.5,32.75,32.75,50700,0.874252392184181,0.87755913675747,0.833045267501657,0.833045267501657,1993199.00703559,0.0,1.0
1991-02-05,33.87,34.62,33.75,34.37,84800,0.861534143825378,0.880611516363583,0.858481764219265,0.874252392184181,3333792.42202402,0.0,1.0
1991-02-06,34.0,34.25,33.63,33.63,63700,0.864840888398667,0.871200012578069,0.855429384613152,0.855429384613152,2504275.67550625,0.0,1.0
1991-02-07,33.87,34.5,33.63,34.12,20500,0.861534143825378,0.87755913675747,0.855429384613152,0.867893268004779,805928.592588355,0.0,1.0
1991-02-08,33.5,33.63,32.88,33.63,77200,0.852122640039863,0.855429384613152,0.836352012074946,0.855429384613152,3035009.1389181,0.0,1.0
1991-02-11,33.75,34.62,33.75,33.75,145500,0.858481764219265,0.880611516363583,0.858481764219265,0.858481764219265,5720127.3278832,0.0,1.0
1991-02-12,34.0,34.5,33.63,33.63,40300,0.864840888398667,0.87755913675747,0.855429384613152,0.855429384613152,1584337.67225906,0.0,1.0
1991-02-13,34.25,34.25,33.87,33.87,43100,0.871200012578069,0.871200012578069,0.861534143825378,0.861534143825378,1694415.72392966,0.0,1.0
1991-02-14,34.88,34.88,34.12,34.37,63800,0.887225005510161,0.887225005510161,0.867893268004779,0.874252392184181,2508207.03449449,0.0,1.0
1991-02-15,34.88,34.88,34.75,34.88,21100,0.887225005510161,0.887225005510161,0.883918260936872,0.887225005510161,829516.746517771,0.0,1.0
1991-02-19,35.25,35.25,35.0,35.0,35900,0.896636509295676,0.896636509295676,0.890277385116274,0.890277385116274,1411357.87677668,0.0,1.0
1991-02-20,34.88,35.5,34.62,35.38,89600,0.887225005510161,0.902995633475078,0.880611516363583,0.899943253868965,3522497.65345935,0.0,1.0
1991-02-21,34.25,35.13,34.25,35.13,78300,0.871200012578069,0.893584129689563,0.871200012578069,0.893584129689563,3078254.08778869,0.0,1.0
1991-02-22,33.87,34.37,33.75,34.12,32200,0.861534143825378,0.874252392184181,0.858481764219265,0.867893268004779,1265897.59421195,0.0,1.0
1991-02-25,34.5,34.5,34.0,34.37,113200,0.87755913675747,0.87755913675747,0.864840888398667,0.874252392184181,4450298.37468302,0.0,1.0
1991-02-26,34.5,34.62,34.12,34.25,24600,0.87755913675747,0.880611516363583,0.867893268004779,0.871200012578069,967114.311106027,0.0,1.0
1991-02-27,34.62,34.88,34.0,34.37,25500,0.880611516363583,0.887225005510161,0.864840888398667,0.874252392184181,1002496.54200015,0.0,1.0
1991-02-28,34.62,34.75,34.37,34.75,32300,0.880611516363583,0.883918260936872,0.874252392184181,0.883918260936872,1269828.95320019,0.0,1.0
1991-03-01,34.37,34.62,34.37,34.5,11700,0.874252392184181,0.880611516363583,0.874252392184181,0.87755913675747,459969.001623598,0.0,1.0
1991-03-04,34.75,35.13,34.0,34.5,87100,0.883918260936872,0.893584129689563,0.864840888398667,0.87755913675747,3424213.67875345,0.0,1.0
1991-03-05,34.62,34.75,34.12,34.75,82000,0.880611516363583,0.883918260936872,0.867893268004779,0.883918260936872,3223714.37035342,0.0,1.0
1991-03-06,34.75,35.5,34.5,34.88,56600,0.883918260936872,0.902995633475078,0.87755913675747,0.887225005510161,2225149.18734151,0.0,1.0
1991-03-07,34.75,35.13,34.62,34.62,10800,0.883918260936872,0.893584129689563,0.880611516363583,0.880611516363583,424586.770729475,0.0,1.0
1991-03-08,34.75,35.38,34.62,35.13,31800,0.883918260936872,0.899943253868965,0.880611516363583,0.893584129689563,1250172.15825901,0.0,1.0
1991-03-11,34.37,34.88,34.37,34.88,28200,0.874252392184181,0.887225005510161,0.874252392184181,0.887225005510161,1108643.23468252,0.0,1.0
1991-03-12,34.37,34.5,34.12,34.37,33900,0.874252392184181,0.87755913675747,0.867893268004779,0.874252392184181,1332730.69701196,0.0,1.0
1991-03-13,34.5,34.62,34.25,34.25,27900,0.87755913675747,0.880611516363583,0.871200012578069,0.871200012578069,1096849.15771781,0.0,1.0
1991-03-14,34.75,34.75,34.37,34.75,12200,0.883918260936872,0.883918260936872,0.874252392184181,0.883918260936872,479625.796564777,0.0,1.0
1991-03-15,34.5,34.75,34.25,34.62,23600,0.87755913675747,0.883918260936872,0.871200012578069,0.880611516363583,927800.721223668,0.0,1.0
1991-03-18,34.5,34.88,34.37,34.75,11300,0.87755913675747,0.887225005510161,0.874252392184181,0.883918260936872,444243.565670654,0.0,1.0
1991-03-19,34.12,34.62,34.0,34.37,20900,0.867893268004779,0.880611516363583,0.864840888398667,0.874252392184181,821654.028541299,0.0,1.0
1991-03-20,33.38,33.87,32.88,33.87,35000,0.84907026043375,0.861534143825378,0.836352012074946,0.861534143825378,1375975.64588256,0.0,1.0
1991-03-21,34.0,34.0,33.0,33.0,15700,0.864840888398667,0.864840888398667,0.839404391681059,0.839404391681059,617223.361153033,0.0,1.0
1991-03-22,34.12,34.25,33.75,34.25,39300,0.870818465127304,0.874136354941682,0.861375240271,0.874136354941682,1539834.13730665,0.115,1.0
1991-03-25,34.62,34.62,34.12,34.25,13300,0.883579579797986,0.883579579797986,0.870818465127304,0.874136354941682,521114.351811155,0.0,1.0
1991-03-26,35.0,35.0,34.25,34.5,22600,0.893278026947704,0.893278026947704,0.874136354941682,0.880516912277022,885502.58277685,0.0,1.0
1991-03-27,35.13,36.0,35.0,35.25,25800,0.896595916762081,0.918800256289067,0.893278026947704,0.899658584283045,1010883.47945322,0.0,1.0
1991-03-28,35.5,35.5,34.62,34.88,26400,0.906039141618385,0.906039141618385,0.883579579797986,0.89021535942674,1034392.39758004,0.0,1.0
1991-04-01,35.0,35.5,34.88,35.5,38700,0.893278026947704,0.906039141618385,0.89021535942674,0.906039141618385,1516325.21917983,0.0,1.0
1991-04-02,35.5,35.63,35.0,35.13,69000,0.906039141618385,0.909357031432762,0.893278026947704,0.896595916762081,2703525.58458419,0.0,1.0
1991-04-03,37.25,37.63,35.0,35.5,148400,0.95070304296577,0.960401490115488,0.893278026947704,0.906039141618385,5814539.08336657,0.0,1.0
1991-04-04,38.13,38.25,37.0,37.5,88500,0.97316260478617,0.976225272307133,0.94432248563043,0.957083600301111,3467565.42370581,0.0,1.0
1991-04-05,37.0,37.88,36.87,37.88,21900,0.94432248563043,0.966782047450829,0.941004595816052,0.966782047450829,858075.511628894,0.0,1.0
1991-04-08,36.62,36.87,36.25,36.87,44400,0.934624038480712,0.941004595816052,0.925180813624408,0.941004595816052,1739659.94138461,0.0,1.0
1991-04-09,38.37,38.5,37.5,37.5,68600,0.979287939828097,0.982605829642474,0.957083600301111,0.957083600301111,2687852.97249964,0.0,1.0
1991-04-10,37.63,38.37,37.38,38.25,60400,0.960401490115488,0.979287939828097,0.954020932780148,0.976225272307133,2366564.42476645,0.0,1.0
1991-04-11,37.5,37.88,37.38,37.88,53800,0.957083600301111,0.966782047450829,0.954020932780148,0.966782047450829,2107966.32537144,0.0,1.0
1991-04-12,38.13,38.13,37.38,37.75,59500,0.97316260478617,0.97316260478617,0.954020932780148,0.963464157636452,2331301.04757622,0.0,1.0
1991-04-15,38.5,39.38,38.5,38.5,33500,0.982605829642474,1.00506539146287,0.982605829642474,0.982605829642474,1312581.26208073,0.0,1.0
1991-04-16,38.62,38.75,38.25,38.62,77400,0.985668497163438,0.988986386977815,0.976225272307133,0.985668497163438,3032650.43835965,0.0,1.0
1991-04-17,39.88,40.25,39.0,39.0,77000,1.01782650613356,1.02726973098986,0.995366944313156,0.995366944313156,3016977.82627509,0.0,1.0
1991-04-18,40.13,40.5,39.25,39.25,101500,1.0242070634689,1.0336502883252,1.0017475016485,1.0017475016485,3976925.31645353,0.0,1.0
1991-04-19,38.75,39.75,38.75,39.75,39000,0.988986386977815,1.01450861631918,0.988986386977815,1.01450861631918,1528079.67824324,0.0,1.0
1991-04-22,37.88,38.62,37.75,38.62,8400,0.966782047450829,0.985668497163438,0.963464157636452,0.985668497163438,329124.853775466,0.0,1.0
1991-04-23,37.0,37.88,36.5,37.88,18500,0.94432248563043,0.966782047450829,0.931561370959748,0.966782047450829,724858.308910253,0.0,1.0
1991-04-24,36.75,37.5,36.75,37.25,14000,0.937941928295089,0.957083600301111,0.937941928295089,0.95070304296577,548541.42295911,0.0,1.0
1991-04-25,36.25,36.75,36.12,36.25,25200,0.925180813624408,0.937941928295089,0.92186292381003,0.925180813624408,987374.561326398,0.0,1.0
1991-04-26,35.88,36.12,35.88,36.0,23000,0.915737588768103,0.92186292381003,0.915737588768103,0.918800256289067,901175.194861396,0.0,1.0
1991-04-29,36.0,36.0,35.75,36.0,25800,0.918800256289067,0.918800256289067,0.912419698953726,0.918800256289067,1010883.47945322,0.0,1.0
1991-04-30,37.5,37.88,35.88,36.0,82700,0.957083600301111,0.966782047450829,0.915737588768103,0.918800256289067,3240312.54847989,0.0,1.0
1991-05-01,37.0,37.38,36.75,37.38,31100,0.94432248563043,0.954020932780148,0.937941928295089,0.954020932780148,1218545.58957345,0.0,1.0
1991-05-02,37.25,37.38,36.87,37.12,77800,0.95070304296577,0.954020932780148,0.941004595816052,0.947385153151393,3048323.0504442,0.0,1.0
1991-05-03,37.5,37.63,37.25,37.38,9300,0.957083600301111,0.960401490115488,0.95070304296577,0.954020932780148,364388.230965695,0.0,1.0
1991-05-06,38.13,38.13,37.12,37.25,11700,0.97316260478617,0.97316260478617,0.947385153151393,0.95070304296577,458423.903472971,0.0,1.0
1991-05-07,38.5,38.75,38.37,38.75,16500,0.982605829642474,0.988986386977815,0.979287939828097,0.988986386977815,646495.248487523,0.0,1.0
1991-05-08,38.25,38.37,37.75,38.25,39500,0.976225272307133,0.979287939828097,0.963464157636452,0.976225272307133,1547670.44334892,0.0,1.0
1991-05-09,38.13,38.5,38.0,38.13,69900,0.97316260478617,0.982605829642474,0.969844714971793,0.97316260478617,2738788.96177442,0.0,1.0
1991-05-10,38.0,38.13,37.88,38.13,15700,0.969844714971793,0.97316260478617,0.966782047450829,0.97316260478617,615150.024318431,0.0,1.0
1991-05-13,38.25,38.25,37.88,37.88,14900,0.976225272307133,0.976225272307133,0.966782047450829,0.966782047450829,583804.800149339,0.0,1.0
1991-05-14,38.37,38.5,37.75,38.0,26600,0.979287939828097,0.982605829642474,0.963464157636452,0.969844714971793,1042228.70362231,0.0,1.0
1991-05-15,37.75,38.25,37.75,38.25,24100,0.963464157636452,0.976225272307133,0.963464157636452,0.976225272307133,944274.878093897,0.0,1.0
1991-05-16,37.5,38.0,37.38,38.0,11000,0.957083600301111,0.969844714971793,0.954020932780148,0.969844714971793,430996.832325015,0.0,1.0
1991-05-17,36.37,37.38,35.5,37.38,18800,0.928243481145371,0.954020932780148,0.906039141618385,0.954020932780148,736612.767973663,0.0,1.0
1991-05-20,36.0,36.25,36.0,36.25,27800,0.918800256289067,0.925180813624408,0.918800256289067,0.925180813624408,1089246.53987595,0.0,1.0
1991-05-21,36.0,36.25,36.0,36.0,14000,0.918800256289067,0.925180813624408,0.918800256289067,0.918800256289067,548541.42295911,0.0,1.0
1991-05-22,36.12,36.25,36.0,36.12,40100,0.92186292381003,0.925180813624408,0.918800256289067,0.92186292381003,1571179.36147574,0.0,1.0
1991-05-23,36.62,36.75,36.37,36.37,27800,0.934624038480712,0.937941928295089,0.928243481145371,0.928243481145371,1089246.53987595,0.0,1.0
1991-05-24,36.5,36.87,36.37,36.75,11500,0.931561370959748,0.941004595816052,0.928243481145371,0.937941928295089,450587.597430698,0.0,1.0
1991-05-28,36.12,36.37,36.0,36.37,19900,0.92186292381003,0.928243481145371,0.918800256289067,0.928243481145371,779712.451206164,0.0,1.0
1991-05-29,36.0,36.12,35.5,36.12,62500,0.918800256289067,0.92186292381003,0.906039141618385,0.92186292381003,2448845.63821031,0.0,1.0
1991-05-30,37.38,37.38,36.25,36.25,27400,0.954020932780148,0.954020932780148,0.925180813624408,0.925180813624408,1073573.9277914,0.0,1.0
1991-05-31,37.88,37.88,37.38,37.88,50200,0.966782047450829,0.966782047450829,0.954020932780148,0.966782047450829,1966912.81661052,0.0,1.0
1991-06-03,38.0,38.0,37.63,37.88,22400,0.969844714971793,0.969844714971793,0.960401490115488,0.966782047450829,877666.276734576,0.0,1.0
1991-06-04,37.75,37.88,37.5,37.75,59200,0.963464157636452,0.966782047450829,0.957083600301111,0.963464157636452,2319546.58851281,0.0,1.0
1991-06-05,37.63,37.63,37.38,37.5,29500,0.960401490115488,0.960401490115488,0.954020932780148,0.957083600301111,1155855.14123527,0.0,1.0
1991-06-06,37.38,37.63,37.25,37.63,13600,0.954020932780148,0.960401490115488,0.95070304296577,0.960401490115488,532868.810874564,0.0,1.0
1991-06-07,36.87,37.25,36.75,37.25,13300,0.941004595816052,0.95070304296577,0.937941928295089,0.95070304296577,521114.351811155,0.0,1.0
1991-06-10,36.62,36.87,36.0,36.62,11500,0.934624038480712,0.941004595816052,0.918800256289067,0.934624038480712,450587.597430698,0.0,1.0
1991-06-11,36.25,36.75,36.0,36.75,14400,0.925180813624408,0.937941928295089,0.918800256289067,0.937941928295089,564214.035043656,0.0,1.0
1991-06-12,35.38,36.25,34.88,36.25,25600,0.902976474097422,0.925180813624408,0.89021535942674,0.925180813624408,1003047.17341094,0.0,1.0
1991-06-13,35.38,35.38,35.0,35.38,21000,0.902976474097422,0.902976474097422,0.893278026947704,0.902976474097422,822812.134438665,0.0,1.0
1991-06-14,35.75,35.88,35.25,35.25,9300,0.912419698953726,0.915737588768103,0.899658584283045,0.899658584283045,364388.230965695,0.0,1.0
1991-06-17,36.0,36.75,35.88,35.88,35300,0.918800256289067,0.937941928295089,0.915737588768103,0.915737588768103,1383108.01646118,0.0,1.0
1991-06-18,36.0,36.0,35.5,36.0,20900,0.918800256289067,0.918800256289067,0.906039141618385,0.918800256289067,818893.981417529,0.0,1.0
1991-06-19,35.63,35.75,35.5,35.75,16300,0.909357031432762,0.912419698953726,0.906039141618385,0.912419698953726,638658.94244525,0.0,1.0
1991-06-20,35.25,35.5,35.13,35.5,12800,0.899658584283045,0.906039141618385,0.896595916762081,0.906039141618385,501523.586705472,0.0,1.0
1991-06-21,35.5,35.5,35.13,35.13,24500,0.906039141618385,0.906039141618385,0.896595916762081,0.896595916762081,959947.490178444,0.0,1.0
1991-06-24,34.88,35.25,34.5,35.25,13500,0.89021535942674,0.899658584283045,0.880516912277022,0.899658584283045,528950.657853428,0.0,1.0
1991-06-25,33.75,34.25,33.63,34.25,21400,0.864310296645257,0.877114893632594,0.861237193368296,0.877114893632594,835637.389492349,0.115,1.0
1991-06-26,34.0,34.0,33.75,34.0,7600,0.870712595138926,0.870712595138926,0.864310296645257,0.870712595138926,296768.418698217,0.0,1.0
1991-06-27,34.37,34.5,33.87,33.87,23900,0.880187996909555,0.883517192126263,0.867383399922218,0.867383399922218,933258.579853604,0.0,1.0
1991-06-28,35.25,35.25,34.37,34.37,41500,0.902724087607268,0.902724087607268,0.880187996909555,0.880187996909555,1620511.75999684,0.0,1.0
1991-07-01,35.75,35.75,35.38,35.5,162200,0.915528684594605,0.915528684594605,0.906053282823976,0.909126386100937,6333662.83063827,0.0,1.0
1991-07-02,36.87,36.87,35.25,35.5,205600,0.944210981846241,0.944210981846241,0.902724087607268,0.909126386100937,8028366.69530967,0.0,1.0
1991-07-03,36.37,36.75,36.25,36.75,20700,0.931406384858903,0.94113787856928,0.928333281581943,0.94113787856928,808303.456191198,0.0,1.0
1991-07-05,36.12,36.37,36.12,36.37,6500,0.925004086365235,0.931406384858903,0.925004086365235,0.931406384858903,253815.094939265,0.0,1.0
1991-07-08,35.63,35.88,35.5,35.88,17400,0.912455581317645,0.918857879811313,0.909126386100937,0.918857879811313,679443.484914339,0.0,1.0
1991-07-09,36.25,36.37,35.63,35.88,21200,0.928333281581943,0.931406384858903,0.912455581317645,0.918857879811313,827827.694263448,0.0,1.0
1991-07-10,36.37,36.62,36.0,36.5,19300,0.931406384858903,0.937808683352572,0.921930983088274,0.934735580075611,753635.589588894,0.0,1.0
1991-07-11,36.62,36.62,36.12,36.25,10600,0.937808683352572,0.937808683352572,0.925004086365235,0.928333281581943,413913.847131724,0.0,1.0
1991-07-12,36.75,37.0,36.5,36.5,19400,0.94113787856928,0.947540177062948,0.934735580075611,0.934735580075611,757540.437203344,0.0,1.0
1991-07-15,36.62,36.75,36.5,36.62,7500,0.937808683352572,0.94113787856928,0.934735580075611,0.937808683352572,292863.571083767,0.0,1.0
1991-07-16,37.25,37.25,36.62,36.62,10500,0.953942475556617,0.953942475556617,0.937808683352572,0.937808683352572,410008.999517274,0.0,1.0
1991-07-17,36.62,37.25,36.62,36.87,16800,0.937808683352572,0.953942475556617,0.937808683352572,0.944210981846241,656014.399227638,0.0,1.0
1991-07-18,36.75,36.75,35.88,36.5,58800,0.94113787856928,0.94113787856928,0.918857879811313,0.934735580075611,2296050.39729673,0.0,1.0
1991-07-19,36.37,37.0,36.37,37.0,11400,0.931406384858903,0.947540177062948,0.931406384858903,0.947540177062948,445152.628047326,0.0,1.0
1991-07-22,36.62,36.62,36.25,36.25,5700,0.937808683352572,0.937808683352572,0.928333281581943,0.928333281581943,222576.314023663,0.0,1.0
1991-07-23,36.5,36.75,36.12,36.37,7700,0.934735580075611,0.94113787856928,0.925004086365235,0.931406384858903,300673.266312668,0.0,1.0
1991-07-24,35.88,36.62,35.75,36.25,35400,0.918857879811313,0.937808683352572,0.915528684594605,0.928333281581943,1382316.05551538,0.0,1.0
1991-07-25,36.37,36.5,35.63,35.63,22100,0.931406384858903,0.934735580075611,0.912455581317645,0.912455581317645,862971.322793501,0.0,1.0
1991-07-26,37.5,37.63,36.62,36.62,17200,0.960344774050286,0.963673969266993,0.937808683352572,0.937808683352572,671633.789685439,0.0,1.0
1991-07-29,37.38,37.38,37.12,37.25,11600,0.957271670773325,0.957271670773325,0.950613280339909,0.953942475556617,452962.323276226,0.0,1.0
1991-07-30,36.62,37.38,36.62,37.12,27200,0.937808683352572,0.957271670773325,0.937808683352572,0.950613280339909,1062118.55113046,0.0,1.0
1991-07-31,37.0,37.0,36.62,36.62,34700,0.947540177062948,0.947540177062948,0.937808683352572,0.937808683352572,1354982.12221423,0.0,1.0
1991-08-01,36.75,37.38,36.75,36.87,19600,0.94113787856928,0.957271670773325,0.94113787856928,0.944210981846241,765350.132432244,0.0,1.0
1991-08-02,37.5,37.5,36.75,36.75,9100,0.960344774050286,0.960344774050286,0.94113787856928,0.94113787856928,355341.132914971,0.0,1.0
1991-08-05,37.75,37.75,37.38,37.5,54600,0.966747072543954,0.966747072543954,0.957271670773325,0.960344774050286,2132046.79748982,0.0,1.0
1991-08-06,38.62,38.87,37.5,37.5,16200,0.989027071301921,0.995429369795589,0.960344774050286,0.960344774050286,632585.313540937,0.0,1.0
1991-08-07,38.87,39.38,38.75,38.87,16400,0.995429369795589,1.00849005872267,0.992356266518628,0.995429369795589,640395.008769837,0.0,1.0
1991-08-08,38.87,39.12,38.62,38.62,23100,0.995429369795589,1.00183166828926,0.989027071301921,0.989027071301921,902019.798938003,0.0,1.0
1991-08-09,39.12,39.25,39.0,39.0,68700,1.00183166828926,1.00516086350597,0.998758565012297,0.998758565012297,2682630.3111273,0.0,1.0
1991-08-12,38.75,39.12,38.75,39.0,14600,0.992356266518628,1.00183166828926,0.992356266518628,0.998758565012297,570107.751709733,0.0,1.0
1991-08-13,38.87,39.0,38.62,38.87,102700,0.995429369795589,0.998758565012297,0.989027071301921,0.995429369795589,4010278.50004038,0.0,1.0
1991-08-14,39.0,39.12,39.0,39.12,19300,0.998758565012297,1.00183166828926,0.998758565012297,1.00183166828926,753635.589588894,0.0,1.0
1991-08-15,39.12,39.12,38.75,39.0,46300,1.00183166828926,1.00183166828926,0.992356266518628,0.998758565012297,1807944.44549045,0.0,1.0
1991-08-16,38.75,39.12,38.62,39.12,19500,0.992356266518628,1.00183166828926,0.989027071301921,1.00183166828926,761445.284817795,0.0,1.0
1991-08-19,37.25,37.88,36.62,37.75,40600,0.953942475556617,0.970076267760662,0.937808683352572,0.966747072543954,1585368.13146679,0.0,1.0
1991-08-20,37.63,38.5,37.38,37.38,27800,0.963673969266993,0.98595396802496,0.957271670773325,0.957271670773325,1085547.63681716,0.0,1.0
1991-08-21,38.5,38.5,38.25,38.5,51900,0.98595396802496,0.98595396802496,0.979551669531291,0.98595396802496,2026615.91189967,0.0,1.0
1991-08-22,38.5,38.5,38.37,38.5,16900,0.98595396802496,0.98595396802496,0.982624772808252,0.98595396802496,659919.246842088,0.0,1.0
1991-08-23,38.37,38.5,38.37,38.37,31200,0.982624772808252,0.98595396802496,0.982624772808252,0.982624772808252,1218312.45570847,0.0,1.0
1991-08-26,38.62,38.62,38.25,38.62,5200,0.989027071301921,0.989027071301921,0.979551669531291,0.989027071301921,203052.075951412,0.0,1.0
1991-08-27,38.37,38.5,38.25,38.5,7900,0.982624772808252,0.98595396802496,0.979551669531291,0.98595396802496,308482.961541568,0.0,1.0
1991-08-28,38.75,38.75,38.37,38.62,28500,0.992356266518628,0.992356266518628,0.982624772808252,0.989027071301921,1112881.57011832,0.0,1.0
1991-08-29,38.5,38.87,38.13,38.75,15300,0.98595396802496,0.995429369795589,0.97647856625433,0.992356266518628,597441.685010885,0.0,1.0
1991-08-30,38.62,38.62,38.37,38.37,15100,0.989027071301921,0.989027071301921,0.982624772808252,0.982624772808252,589631.989781984,0.0,1.0
1991-09-03,38.5,38.62,38.37,38.5,7700,0.98595396802496,0.989027071301921,0.982624772808252,0.98595396802496,300673.266312667,0.0,1.0
1991-09-04,37.25,38.5,36.75,38.5,187400,0.953942475556617,0.98595396802496,0.94113787856928,0.98595396802496,7317684.42947972,0.0,1.0
1991-09-05,37.5,37.63,37.25,37.38,19500,0.960344774050286,0.963673969266993,0.953942475556617,0.957271670773325,761445.284817794,0.0,1.0
1991-09-06,37.88,37.88,37.38,37.75,13600,0.970076267760662,0.970076267760662,0.957271670773325,0.966747072543954,531059.275565231,0.0,1.0
1991-09-09,37.75,38.0,37.75,37.88,40100,0.966747072543954,0.973149371037623,0.966747072543954,0.970076267760662,1565843.89339454,0.0,1.0
1991-09-10,37.12,37.75,37.12,37.75,21100,0.950613280339909,0.966747072543954,0.950613280339909,0.966747072543954,823922.846648998,0.0,1.0
1991-09-11,36.5,37.0,36.5,36.87,21900,0.934735580075611,0.947540177062948,0.934735580075611,0.944210981846241,855161.6275646,0.0,1.0
1991-09-12,36.62,36.87,36.5,36.5,39200,0.937808683352572,0.944210981846241,0.934735580075611,0.934735580075611,1530700.26486449,0.0,1.0
1991-09-13,36.5,36.62,36.37,36.5,16800,0.934735580075611,0.937808683352572,0.931406384858903,0.934735580075611,656014.399227638,0.0,1.0
1991-09-16,36.5,36.75,36.37,36.37,28600,0.934735580075611,0.94113787856928,0.931406384858903,0.931406384858903,1116786.41773277,0.0,1.0
1991-09-17,36.5,36.5,36.37,36.5,20400,0.934735580075611,0.934735580075611,0.931406384858903,0.934735580075611,796588.913347846,0.0,1.0
1991-09-18,36.0,36.5,36.0,36.5,11700,0.921930983088274,0.934735580075611,0.921930983088274,0.934735580075611,456867.170890677,0.0,1.0
1991-09-19,36.0,36.5,36.0,36.0,57500,0.921930983088274,0.934735580075611,0.921930983088274,0.921930983088274,2245287.37830888,0.0,1.0
1991-09-20,36.12,36.25,36.0,36.25,36300,0.925004086365235,0.928333281581943,0.921930983088274,0.928333281581943,1417459.68404543,0.0,1.0
1991-09-23,36.25,36.37,36.0,36.12,15600,0.928333281581943,0.931406384858903,0.921930983088274,0.925004086365235,609156.227854235,0.0,1.0
1991-09-24,35.63,36.0,35.63,36.0,22200,0.915400638624732,0.924906623364871,0.915400638624732,0.924906623364871,864087.227630026,0.115,1.0
1991-09-25,35.13,35.75,35.13,35.75,28100,0.90255471330022,0.918483660702615,0.90255471330022,0.918483660702615,1093732.03136954,0.0,1.0
1991-09-26,35.25,35.25,34.75,34.88,109800,0.905637735378103,0.905637735378103,0.892791810053591,0.896131750637964,4273728.7204404,0.0,1.0
1991-09-27,36.0,36.37,35.75,35.75,148700,0.924906623364871,0.93441260810501,0.918483660702615,0.918483660702615,5787827.51119752,0.0,1.0
1991-09-30,36.25,36.25,36.0,36.0,139700,0.931329586027127,0.931329586027127,0.924906623364871,0.924906623364871,5437521.87837453,0.0,1.0
1991-10-01,36.25,36.5,36.12,36.37,59900,0.931329586027127,0.937752548689383,0.927989645442754,0.93441260810501,2331478.60067741,0.0,1.0
1991-10-02,35.88,36.37,35.88,36.37,40100,0.921823601286988,0.93441260810501,0.921823601286988,0.93441260810501,1560806.20846685,0.0,1.0
1991-10-03,37.25,37.25,35.88,35.88,33900,0.957021436676151,0.957021436676151,0.921823601286988,0.921823601286988,1319484.55029991,0.0,1.0
1991-10-04,37.0,37.38,36.75,37.25,135300,0.950598474013895,0.960361377260525,0.944175511351639,0.957021436676151,5266261.34677219,0.0,1.0
1991-10-07,36.75,37.12,36.62,37.12,82900,0.944175511351639,0.953681496091778,0.940835570767266,0.953681496091778,3226704.10678059,0.0,1.0
1991-10-08,36.62,36.87,36.5,36.5,58200,0.940835570767266,0.947258533429522,0.937752548689383,0.937752548689383,2265309.75892196,0.0,1.0
1991-10-09,36.5,36.75,36.37,36.75,28900,0.937752548689383,0.944175511351639,0.93441260810501,0.944175511351639,1124870.30984269,0.0,1.0
1991-10-10,36.75,37.0,36.5,36.5,45100,0.944175511351639,0.950598474013895,0.937752548689383,0.937752548689383,1755420.44892406,0.0,1.0
1991-10-11,37.12,37.25,36.75,36.75,62600,0.953681496091778,0.957021436676151,0.944175511351639,0.944175511351639,2436570.29052431,0.0,1.0
1991-10-14,38.5,38.75,37.25,37.25,22800,0.989136249987432,0.995559212649688,0.957021436676151,0.957021436676151,887440.936484891,0.0,1.0
1991-10-15,39.75,39.88,38.62,38.75,57300,1.02125106329871,1.02459100388308,0.992219272065314,0.995559212649688,2230279.19563967,0.0,1.0
1991-10-16,40.38,40.38,39.5,39.5,18800,1.0374369292076,1.0374369292076,1.01482810063646,1.01482810063646,731749.544119119,0.0,1.0
1991-10-17,40.75,41.0,40.25,40.25,21200,1.04694291394774,1.05336587660999,1.03409698862322,1.03409698862322,825164.37953858,0.0,1.0
1991-10-18,41.5,41.62,40.87,40.87,28100,1.0662118019345,1.06929482401239,1.05002593602562,1.05002593602562,1093732.03136954,0.0,1.0
1991-10-21,40.62,41.37,40.62,41.25,19100,1.04360297336336,1.06287186135013,1.04360297336336,1.05978883927225,743426.398546556,0.0,1.0
1991-10-22,40.62,40.75,40.5,40.5,17400,1.04360297336336,1.04694291394774,1.04051995128548,1.04051995128548,677257.556791103,0.0,1.0
1991-10-23,41.25,41.5,40.75,40.75,5300,1.05978883927225,1.0662118019345,1.04694291394774,1.04694291394774,206291.094884645,0.0,1.0
1991-10-24,41.5,41.62,41.37,41.5,23600,1.0662118019345,1.06929482401239,1.06287186135013,1.0662118019345,918579.214958049,0.0,1.0
1991-10-25,41.25,41.37,41.25,41.25,10700,1.05978883927225,1.06287186135013,1.05978883927225,1.05978883927225,416474.474578435,0.0,1.0
1991-10-28,41.75,41.75,41.25,41.25,27000,1.07263476459676,1.07263476459676,1.05978883927225,1.05978883927225,1050916.89846895,0.0,1.0
1991-10-29,42.75,43.25,41.62,42.0,40100,1.09832661524578,1.1111725405703,1.06929482401239,1.07905772725902,1560806.20846685,0.0,1.0
1991-10-30,45.25,45.75,43.75,44.0,197200,1.16255624186834,1.17540216719286,1.12401846589481,1.13044142855706,7675585.64363252,0.0,1.0
1991-10-31,45.5,45.75,45.0,45.0,93400,1.1689792045306,1.17540216719286,1.15613327920609,1.15613327920609,3635394.01174074,0.0,1.0
1991-11-01,45.62,45.75,45.37,45.75,37000,1.17206222660848,1.17540216719286,1.16563926394623,1.17540216719286,1440145.37938338,0.0,1.0
1991-11-04,45.25,45.37,45.0,45.37,22200,1.16255624186834,1.16563926394623,1.15613327920609,1.16563926394623,864087.22763003,0.0,1.0
1991-11-05,44.13,44.88,44.0,44.63,53800,1.13378136914144,1.15305025712821,1.13044142855706,1.14662729446595,2094049.22731961,0.0,1.0
1991-11-06,44.88,45.0,43.88,44.25,52400,1.15305025712821,1.15613327920609,1.12735840647918,1.13686439121932,2039557.23999159,0.0,1.0
1991-11-07,46.5,46.75,45.87,46.0,63900,1.19467105517963,1.20109401784188,1.17848518927074,1.18182512985511,2487169.99304317,0.0,1.0
1991-11-08,48.38,48.38,46.75,47.0,77600,1.24297173439979,1.24297173439979,1.20109401784188,1.20751698050414,3020413.01189595,0.0,1.0
1991-11-11,48.88,48.88,47.87,48.12,36800,1.2558176597243,1.2558176597243,1.22986889056879,1.23629185323104,1432360.80976509,0.0,1.0
1991-11-12,48.88,49.0,48.0,48.88,48000,1.2558176597243,1.25890068180219,1.23320883115316,1.2558176597243,1868296.70838925,0.0,1.0
1991-11-13,49.62,49.62,48.12,48.63,30300,1.27482962920458,1.27482962920458,1.23629185323104,1.24939469706205,1179362.29717071,0.0,1.0
1991-11-14,50.5,50.62,49.75,49.75,20200,1.29743845777572,1.3005214798536,1.27816956978895,1.27816956978895,786241.531447142,0.0,1.0
1991-11-15,48.0,50.5,47.87,50.5,65900,1.23320883115316,1.29743845777572,1.22986889056879,1.29743845777572,2565015.68922607,0.0,1.0
1991-11-18,48.12,48.25,48.0,48.0,51300,1.23629185323104,1.23963179381542,1.23320883115316,1.23320883115316,1996742.10709101,0.0,1.0
1991-11-19,46.25,47.87,45.25,47.87,37600,1.18824809251737,1.22986889056879,1.16255624186834,1.22986889056879,1463499.08823824,0.0,1.0
1991-11-20,45.87,46.5,45.25,46.12,22300,1.17848518927074,1.19467105517963,1.16255624186834,1.184908151933,867979.51243917,0.0,1.0
1991-11-21,46.5,47.0,45.75,45.87,38300,1.19467105517963,1.20751698050414,1.17540216719286,1.17848518927074,1490745.08190225,0.0,1.0
1991-11-22,45.37,46.75,45.37,46.75,15400,1.16563926394623,1.20109401784188,1.16563926394623,1.20109401784188,599411.860608215,0.0,1.0
1991-11-25,44.88,45.25,44.0,45.0,56800,1.15305025712821,1.16255624186834,1.13044142855706,1.15613327920609,2210817.77159393,0.0,1.0
1991-11-26,44.75,45.0,44.75,44.88,66000,1.14971031654383,1.15613327920609,1.14971031654383,1.15305025712821,2568907.97403522,0.0,1.0
1991-11-27,44.38,44.88,44.38,44.88,67400,1.14020433180369,1.15305025712821,1.14020433180369,1.15305025712821,2623399.96136324,0.0,1.0
1991-11-29,43.75,44.25,43.5,44.25,18100,1.12401846589481,1.13686439121932,1.11759550323255,1.13686439121932,704503.55045511,0.0,1.0
1991-12-02,44.5,44.75,43.0,43.75,68900,1.14328735388158,1.14971031654383,1.10474957790804,1.12401846589481,2681784.23350039,0.0,1.0
1991-12-03,45.37,45.5,44.5,44.5,94200,1.16563926394623,1.1689792045306,1.14328735388158,1.14328735388158,3666532.29021389,0.0,1.0
1991-12-04,46.25,46.5,45.0,45.5,102900,1.18824809251737,1.19467105517963,1.15613327920609,1.1689792045306,4005161.06860944,0.0,1.0
1991-12-05,46.25,46.38,46.12,46.38,103300,1.18824809251737,1.19158803310174,1.184908151933,1.19158803310174,4020730.20784602,0.0,1.0
1991-12-06,46.0,46.0,45.75,46.0,53900,1.18182512985511,1.18182512985511,1.17540216719286,1.18182512985511,2097941.51212876,0.0,1.0
1991-12-09,45.5,45.75,45.0,45.62,49100,1.1689792045306,1.17540216719286,1.15613327920609,1.17206222660848,1911111.84128983,0.0,1.0
1991-12-10,45.0,45.5,45.0,45.5,6600,1.15613327920609,1.1689792045306,1.15613327920609,1.1689792045306,256890.797403521,0.0,1.0
1991-12-11,44.25,44.63,44.0,44.5,29000,1.13686439121932,1.14662729446595,1.13044142855706,1.14328735388158,1128762.59465184,0.0,1.0
1991-12-12,44.25,44.5,44.25,44.5,19300,1.13686439121932,1.14328735388158,1.13686439121932,1.14328735388158,751210.968164843,0.0,1.0
1991-12-13,45.37,45.5,44.5,44.5,55500,1.16563926394623,1.1689792045306,1.14328735388158,1.14328735388158,2160218.06907506,0.0,1.0
1991-12-16,47.13,47.75,45.5,45.5,44300,1.21085692108851,1.22678586849091,1.1689792045306,1.1689792045306,1724282.17045091,0.0,1.0
1991-12-17,46.75,47.37,46.75,47.25,43600,1.20109401784188,1.21702296524428,1.20109401784188,1.21393994316639,1697036.1767869,0.0,1.0
1991-12-18,47.0,47.0,46.5,47.0,58400,1.20751698050414,1.20751698050414,1.19467105517963,1.20751698050414,2273094.32854024,0.0,1.0
1991-12-19,47.0,47.0,46.63,46.88,33700,1.20751698050414,1.20751698050414,1.198010995764,1.20443395842625,1311699.98068161,0.0,1.0
1991-12-20,48.12,48.38,47.87,48.0,49100,1.23629185323104,1.24297173439979,1.22986889056879,1.23320883115316,1911111.84128984,0.0,1.0
1991-12-23,48.63,48.75,47.87,48.25,132400,1.24939469706205,1.25247771913993,1.22986889056879,1.23963179381542,5153385.08730699,0.0,1.0
1991-12-24,51.0,51.13,49.5,49.5,113300,1.31362432368461,1.31697277784302,1.27498831416447,1.27498831416447,4398746.19845066,0.13,1.0
1991-12-26,54.25,54.25,51.0,51.0,38500,1.3973356776449,1.3973356776449,1.31362432368461,1.31362432368461,1494719.5819978,0.0,1.0
1991-12-27,54.0,54.5,53.75,54.5,69600,1.39089634272488,1.40377501256492,1.38445700780486,1.40377501256492,2702142.41317005,0.0,1.0
1991-12-30,55.0,55.5,53.75,53.75,98500,1.41665368240497,1.42953235224501,1.38445700780486,1.38445700780486,3824152.69679956,0.0,1.0
1991-12-31,56.5,56.5,55.25,55.25,52300,1.4552896919251,1.4552896919251,1.42309301732499,1.42309301732499,2030489.19840221,0.0,1.0
1992-01-02,55.88,56.37,55.0,56.37,116900,1.43932014132345,1.45194123776669,1.41665368240497,1.45194123776669,4538512.18533877,0.0,1.0
1992-01-03,57.38,58.5,55.63,56.0,78100,1.47795615084358,1.50680437128528,1.43288080640343,1.44241102208506,3032145.43776698,0.0,1.0
1992-01-06,56.87,57.25,56.62,57.25,66300,1.46481990760674,1.47460769668517,1.45838057268671,1.47460769668517,2574023.59185595,0.0,1.0
1992-01-07,57.25,57.38,56.5,56.87,66200,1.47460769668517,1.47795615084358,1.4552896919251,1.46481990760674,2570141.20333129,0.0,1.0
1992-01-08,56.87,57.5,56.5,57.38,61100,1.46481990760674,1.48104703160519,1.4552896919251,1.47795615084358,2372139.38857313,0.0,1.0
1992-01-09,56.62,57.0,56.5,57.0,37700,1.45838057268671,1.46816836176515,1.4552896919251,1.46816836176515,1463660.47380045,0.0,1.0
1992-01-10,54.75,56.75,54.5,56.75,49700,1.41021434748495,1.46172902684513,1.40377501256492,1.46172902684513,1929547.09676079,0.0,1.0
1992-01-13,55.25,56.13,54.62,54.75,67800,1.42309301732499,1.44575947624347,1.40686589332653,1.41021434748495,2632259.419726,0.0,1.0
1992-01-14,54.5,55.5,54.12,55.38,30800,1.40377501256492,1.42953235224501,1.39398722348649,1.4264414714834,1195775.66559824,0.0,1.0
1992-01-15,55.75,55.88,54.25,54.25,62200,1.43597168716504,1.43932014132345,1.3973356776449,1.3973356776449,2414845.66234449,0.0,1.0
1992-01-16,56.13,57.5,56.13,56.25,50400,1.44575947624347,1.48104703160519,1.44575947624347,1.44885035700508,1956723.81643349,0.0,1.0
1992-01-17,55.75,56.13,55.5,56.13,27100,1.43597168716504,1.44575947624347,1.42953235224501,1.44575947624347,1052127.29018546,0.0,1.0
1992-01-20,54.0,55.88,53.75,55.88,75300,1.39089634272488,1.43932014132345,1.38445700780486,1.43932014132345,2923438.55907621,0.0,1.0
1992-01-21,52.25,53.63,50.12,53.5,116900,1.34582099828472,1.38136612704325,1.29095786476613,1.37801767288483,4538512.18533878,0.0,1.0
1992-01-22,53.38,53.38,51.75,52.37,28100,1.37492679212322,1.37492679212322,1.33294232844468,1.34891187904633,1090951.17543216,0.0,1.0
1992-01-23,53.38,54.5,53.13,53.75,110800,1.37492679212322,1.40377501256492,1.3684874572032,1.38445700780486,4301686.48533394,0.0,1.0
1992-01-24,54.0,54.0,53.0,53.38,84300,1.39089634272488,1.39089634272488,1.36513900304479,1.37492679212322,3272853.52629648,0.0,1.0
1992-01-27,54.12,54.75,53.88,54.5,34400,1.39398722348649,1.41021434748495,1.38780546196327,1.40377501256492,1335541.65248635,0.0,1.0
1992-01-28,54.25,54.37,53.75,54.25,25900,1.3973356776449,1.40042655840651,1.38445700780486,1.3973356776449,1005538.62788943,0.0,1.0
1992-01-29,54.5,54.62,54.37,54.37,48000,1.40377501256492,1.40686589332653,1.40042655840651,1.40042655840651,1863546.49184142,0.0,1.0
1992-01-30,55.0,55.0,54.25,54.5,50200,1.41665368240497,1.41665368240497,1.3973356776449,1.40377501256492,1948959.03938414,0.0,1.0
1992-01-31,54.87,55.25,54.87,55.0,61900,1.41330522824656,1.42309301732499,1.41330522824656,1.41665368240497,2403198.49677049,0.0,1.0
1992-02-03,54.62,55.12,54.62,55.12,35300,1.40686589332653,1.41974456316658,1.40686589332653,1.41974456316658,1370483.14920838,0.0,1.0
1992-02-04,54.37,54.87,54.25,54.87,30500,1.40042655840651,1.41330522824656,1.3973356776449,1.41330522824656,1184128.50002423,0.0,1.0
1992-02-05,55.12,55.12,53.63,54.75,94100,1.41974456316658,1.41974456316658,1.38136612704325,1.41021434748495,3653327.6017141,0.0,1.0
1992-02-06,55.5,56.0,55.0,55.0,36300,1.42953235224501,1.44241102208506,1.41665368240497,1.41665368240497,1409307.03445507,0.0,1.0
1992-02-07,54.75,55.25,54.25,55.25,56900,1.41021434748495,1.42309301732499,1.3973356776449,1.42309301732499,2209079.070537,0.0,1.0
1992-02-10,54.5,54.87,54.37,54.87,10700,1.40377501256492,1.41330522824656,1.40042655840651,1.41330522824656,415415.57213965,0.0,1.0
1992-02-11,54.12,54.62,53.88,54.62,22600,1.39398722348649,1.40686589332653,1.38780546196327,1.40686589332653,877419.806575332,0.0,1.0
1992-02-12,54.25,54.37,54.12,54.25,45800,1.3973356776449,1.40042655840651,1.39398722348649,1.3973356776449,1778133.94429868,0.0,1.0
1992-02-13,54.5,55.0,54.25,54.25,51000,1.40377501256492,1.41665368240497,1.3973356776449,1.3973356776449,1980018.14758151,0.0,1.0
1992-02-14,54.37,54.5,54.12,54.25,50500,1.40042655840651,1.40377501256492,1.39398722348649,1.3973356776449,1960606.20495816,0.0,1.0
1992-02-18,53.38,54.25,53.38,54.25,29500,1.37492679212322,1.3973356776449,1.37492679212322,1.3973356776449,1145304.61477754,0.0,1.0
1992-02-19,52.12,53.0,52.12,53.0,19000,1.34247254412631,1.36513900304479,1.34247254412631,1.36513900304479,737653.819687226,0.0,1.0
1992-02-20,52.12,52.25,51.87,52.25,59900,1.34247254412631,1.34582099828472,1.33603320920629,1.34582099828472,2325550.7262771,0.0,1.0
1992-02-21,50.88,52.12,50.62,52.12,57100,1.310533442923,1.34247254412631,1.30383653460617,1.34247254412631,2216843.84758634,0.0,1.0
1992-02-24,50.0,50.75,48.88,50.75,62500,1.28786698400452,1.30718498876458,1.25901876356282,1.30718498876458,2426492.8279185,0.0,1.0
1992-02-25,49.0,49.87,48.5,49.87,35200,1.26210964432443,1.28451852984611,1.24923097448438,1.28451852984611,1366600.7606837,0.0,1.0
1992-02-26,49.75,50.0,49.13,49.25,61800,1.28142764908449,1.28786698400452,1.26545809848284,1.26854897924445,2399316.10824583,0.0,1.0
1992-02-27,50.62,50.75,49.75,50.12,44200,1.30383653460617,1.30718498876458,1.28142764908449,1.29095786476613,1716015.72790397,0.0,1.0
1992-02-28,51.25,51.38,50.75,50.88,24000,1.32006365860463,1.32341211276304,1.30718498876458,1.310533442923,931773.245920707,0.0,1.0
1992-03-02,51.0,51.25,50.5,51.25,46900,1.31362432368461,1.32006365860463,1.30074565384456,1.32006365860463,1820840.21807004,0.0,1.0
1992-03-03,49.38,51.25,49.38,51.0,47800,1.27189743340286,1.32006365860463,1.27189743340286,1.31362432368461,1855781.71479208,0.0,1.0
1992-03-04,47.75,49.38,47.5,49.38,95100,1.22991296972431,1.27189743340286,1.22347363480429,1.27189743340286,3692151.48696081,0.0,1.0
1992-03-05,47.0,47.62,46.63,47.5,59500,1.21059496496425,1.2265645155659,1.20106474928261,1.22347363480429,2310021.17217841,0.0,1.0
1992-03-06,48.75,48.75,46.75,47.25,120000,1.2556703094044,1.2556703094044,1.20415563004422,1.21703429988427,4658866.22960355,0.0,1.0
1992-03-09,48.88,49.0,48.38,49.0,90200,1.25901876356282,1.26210964432443,1.24614009372277,1.26210964432443,3501914.44925198,0.0,1.0
1992-03-10,49.25,49.38,48.75,48.75,36100,1.26854897924445,1.27189743340286,1.2556703094044,1.2556703094044,1401542.25740573,0.0,1.0
1992-03-11,49.0,49.25,49.0,49.25,16900,1.26210964432443,1.26854897924445,1.26210964432443,1.26854897924445,656123.660669163,0.0,1.0
1992-03-12,49.25,49.38,48.88,49.13,72600,1.26854897924445,1.27189743340286,1.25901876356282,1.26545809848284,2818614.06891014,0.0,1.0
1992-03-13,50.25,50.25,49.5,49.5,19300,1.29430631892454,1.29430631892454,1.27498831416447,1.27498831416447,749300.985261235,0.0,1.0
1992-03-16,51.0,51.5,50.12,50.37,49100,1.31362432368461,1.32650299352465,1.29095786476613,1.29739719968615,1906252.76561278,0.0,1.0
1992-03-17,51.25,51.25,51.0,51.13,8600,1.32006365860463,1.32006365860463,1.31362432368461,1.31697277784302,333885.413121587,0.0,1.0
1992-03-18,51.75,52.25,51.13,51.38,66900,1.33294232844468,1.34582099828472,1.31697277784302,1.32341211276304,2597317.92300396,0.0,1.0
1992-03-19,51.5,52.12,51.5,51.87,26600,1.32650299352465,1.34247254412631,1.32650299352465,1.33603320920629,1032715.34756212,0.0,1.0
1992-03-20,50.88,51.75,50.88,51.75,49300,1.310533442923,1.33294232844468,1.310533442923,1.33294232844468,1914017.54266211,0.0,1.0
1992-03-23,50.62,51.0,50.62,51.0,5500,1.30383653460617,1.31362432368461,1.30383653460617,1.31362432368461,213531.368856829,0.0,1.0
1992-03-24,50.62,51.0,50.62,51.0,11100,1.30383653460617,1.31362432368461,1.30383653460617,1.31362432368461,430945.126238328,0.0,1.0
1992-03-25,51.0,51.0,50.5,50.62,34800,1.31697277784302,1.31697277784302,1.30406128002103,1.30716003949831,1347636.05585441,0.13,1.0
1992-03-26,51.25,51.5,51.13,51.25,19600,1.32342852675401,1.32988427566501,1.32032976727674,1.32342852675401,759013.410768581,0.0,1.0
1992-03-27,51.38,51.75,51.38,51.75,75100,1.32678551618773,1.33634002457601,1.32678551618773,1.33634002457601,2908260.56881226,0.0,1.0
1992-03-30,51.63,52.0,51.5,51.87,19100,1.33324126509873,1.342795773487,1.32988427566501,1.33943878405328,739650.823759175,0.0,1.0
1992-03-31,50.12,51.0,50.12,51.0,22500,1.29424854167632,1.31697277784302,1.29424854167632,1.31697277784302,871316.415423111,0.0,1.0
1992-04-01,49.87,50.0,49.25,49.87,12500,1.28779279276532,1.29114978219904,1.27178253546605,1.28779279276532,484064.675235063,0.0,1.0
1992-04-02,49.75,50.12,49.75,50.0,16900,1.28469403328804,1.29424854167632,1.28469403328804,1.29114978219904,654455.440917807,0.0,1.0
1992-04-03,50.0,50.0,48.75,49.62,59200,1.29114978219904,1.29114978219904,1.25887103764406,1.28133704385433,2292530.30191326,0.0,1.0
1992-04-06,50.62,50.75,50.0,50.0,30600,1.30716003949831,1.31051702893202,1.29114978219904,1.29114978219904,1184990.32497543,0.0,1.0
1992-04-07,49.25,50.62,49.13,50.62,49400,1.27178253546605,1.30716003949831,1.26868377598878,1.30716003949831,1913023.59652897,0.0,1.0
1992-04-08,47.5,49.25,47.25,49.25,29300,1.22659229308909,1.27178253546605,1.22013654417809,1.27178253546605,1134647.59875098,0.0,1.0
1992-04-09,49.38,49.38,47.62,47.62,24800,1.27513952489977,1.27513952489977,1.22969105256636,1.22969105256636,960384.315666366,0.0,1.0
1992-04-10,50.75,50.75,49.87,50.0,13500,1.31051702893202,1.31051702893202,1.28779279276532,1.29114978219904,522789.84925387,0.0,1.0
1992-04-13,50.0,50.5,49.75,50.5,25100,1.29114978219904,1.30406128002103,1.28469403328804,1.30406128002103,972001.867872005,0.0,1.0
1992-04-14,50.25,50.88,50.25,50.25,21500,1.29760553111003,1.31387401836574,1.29760553111003,1.29760553111003,832591.241404311,0.0,1.0
1992-04-15,26.13,26.25,25.0,25.38,17533,1.34950975235444,1.35570727130899,1.29114978219904,1.31077525888846,339484.238035853,0.0,2.0
1992-04-16,24.88,26.25,24.5,26.13,57467,1.28495226324448,1.35570727130899,1.26532678655506,1.34950975235444,1112709.78766934,0.0,1.0
1992-04-20,23.63,24.63,23.63,24.5,50067,1.22039477413453,1.27204076542249,1.22039477413453,1.26532678655506,969426.643799757,0.0,1.0
1992-04-21,23.5,23.63,23.25,23.25,160867,1.2136807952671,1.22039477413453,1.20076929744511,1.20076929744511,3114801.28444155,0.0,1.0
1992-04-22,23.5,23.63,23.38,23.5,68867,1.2136807952671,1.22039477413453,1.20748327631254,1.2136807952671,1333443.27957652,0.0,1.0
1992-04-23,23.38,23.5,23.13,23.5,20067,1.20748327631254,1.2136807952671,1.19457177849055,1.2136807952671,388549.033517681,0.0,1.0
1992-04-24,24.25,24.25,23.13,23.38,76867,1.25241528873307,1.25241528873307,1.19457177849055,1.20748327631254,1488343.97565174,0.0,1.0
1992-04-27,24.25,24.5,24.13,24.5,69467,1.25241528873307,1.26532678655506,1.24621776977851,1.26532678655506,1345060.83178216,0.0,1.0
1992-04-28,23.5,24.25,23.38,24.25,67067,1.2136807952671,1.25241528873307,1.20748327631254,1.25241528873307,1298590.62295959,0.0,1.0
1992-04-29,24.38,24.38,23.5,23.5,32800,1.2591292676005,1.2591292676005,1.2136807952671,1.2136807952671,635092.853908404,0.0,1.0
1992-04-30,25.38,25.75,24.5,24.5,57600,1.31077525888846,1.32988427566501,1.26532678655506,1.26532678655506,1115285.01174159,0.0,1.0
1992-05-01,25.0,25.63,24.75,25.25,85467,1.29114978219904,1.32368675671045,1.27823828437705,1.30406128002103,1654862.2239326,0.0,1.0
1992-05-04,26.38,26.75,25.25,25.25,42067,1.36242125017643,1.38153026695297,1.30406128002103,1.30406128002103,814525.947724533,0.0,1.0
1992-05-05,26.75,27.0,26.63,26.63,173800,1.38153026695297,1.39444176477496,1.37533274799842,1.37533274799842,3365217.62223416,0.0,1.0
1992-05-06,26.38,27.13,26.25,27.0,23400,1.36242125017643,1.4011557436424,1.35570727130899,1.39444176477496,453084.536020018,0.0,1.0
1992-05-07,26.13,26.5,26.13,26.38,67200,1.34950975235444,1.36861876913098,1.34950975235444,1.36242125017643,1301165.84703184,0.0,1.0
1992-05-08,26.0,26.13,25.88,26.0,98200,1.342795773487,1.34950975235444,1.33659825453244,1.342795773487,1901406.04432333,0.0,1.0
1992-05-11,26.38,26.38,25.88,26.25,82400,1.36242125017643,1.36242125017643,1.33659825453244,1.35570727130899,1595477.16957476,0.0,1.0
1992-05-12,26.0,26.5,25.75,26.38,89600,1.342795773487,1.36861876913098,1.32988427566501,1.36242125017643,1734887.79604247,0.0,1.0
1992-05-13,25.25,25.88,25.0,25.88,85000,1.30406128002103,1.33659825453244,1.29114978219904,1.33659825453244,1645819.89579921,0.0,1.0
1992-05-14,24.75,25.13,24.38,25.0,35800,1.27823828437705,1.29786376106647,1.2591292676005,1.29114978219904,693180.614936609,0.0,1.0
1992-05-15,25.0,25.0,24.75,25.0,45400,1.29114978219904,1.29114978219904,1.27823828437705,1.29114978219904,879061.450226874,0.0,1.0
1992-05-18,24.88,25.13,24.75,25.0,46200,1.28495226324448,1.29786376106647,1.27823828437705,1.29114978219904,894551.519834399,0.0,1.0
1992-05-19,24.5,24.75,24.0,24.75,92800,1.26532678655506,1.27823828437705,1.23950379091108,1.27823828437705,1796848.07447255,0.0,1.0
1992-05-20,24.0,24.25,23.38,24.25,56200,1.23950379091108,1.25241528873307,1.20748327631254,1.25241528873307,1088177.38992842,0.0,1.0
1992-05-21,24.0,24.13,23.5,23.75,51400,1.23950379091108,1.24621776977851,1.2136807952671,1.22659229308909,995236.972283287,0.0,1.0
1992-05-22,24.0,24.0,23.75,23.88,20400,1.23950379091108,1.23950379091108,1.22659229308909,1.23330627195652,394996.77499181,0.0,1.0
1992-05-26,23.88,24.0,23.63,23.75,95800,1.23330627195652,1.23950379091108,1.22039477413453,1.22659229308909,1854935.83550076,0.0,1.0
1992-05-27,23.88,24.0,23.63,23.75,79667,1.23330627195652,1.23950379091108,1.22039477413453,1.22659229308909,1542559.21927807,0.0,1.0
1992-05-28,24.0,24.0,23.63,23.88,89600,1.23950379091108,1.23950379091108,1.22039477413453,1.23330627195652,1734887.79604246,0.0,1.0
1992-05-29,23.88,24.0,23.75,24.0,55400,1.23330627195652,1.23950379091108,1.22659229308909,1.23950379091108,1072687.3203209,0.0,1.0
1992-06-01,24.5,24.75,23.75,23.88,285067,1.26532678655506,1.27823828437705,1.22659229308909,1.23330627195652,5519634.59100934,0.0,1.0
1992-06-02,25.63,25.75,24.75,24.75,85400,1.32368675671045,1.32988427566501,1.27823828437705,1.27823828437705,1653564.93060298,0.0,1.0
1992-06-03,26.13,26.25,25.63,25.63,32600,1.34950975235444,1.35570727130899,1.32368675671045,1.32368675671045,631220.33650652,0.0,1.0
1992-06-04,26.25,26.5,26.0,26.25,146867,1.35570727130899,1.36861876913098,1.342795773487,1.35570727130899,2843725.06630992,0.0,1.0
1992-06-05,26.13,26.38,26.13,26.38,62200,1.34950975235444,1.36242125017643,1.34950975235444,1.36242125017643,1204352.91198483,0.0,1.0
1992-06-08,26.5,26.75,26.25,26.25,35067,1.36861876913098,1.38153026695297,1.35570727130899,1.35570727130899,678987.838658719,0.0,1.0
1992-06-09,26.5,26.88,25.88,26.75,90267,1.36861876913098,1.38824424582041,1.33659825453244,1.38153026695297,1747802.64157774,0.0,1.0
1992-06-10,26.38,26.5,26.13,26.5,97267,1.36242125017643,1.36861876913098,1.34950975235444,1.36861876913098,1883340.75064355,0.0,1.0
1992-06-11,26.5,26.63,26.25,26.25,66867,1.36861876913098,1.37533274799842,1.35570727130899,1.35570727130899,1294718.10555772,0.0,1.0
1992-06-12,26.63,26.75,26.5,26.5,81400,1.37533274799842,1.38153026695297,1.36861876913098,1.36861876913098,1576114.58256536,0.0,1.0
1992-06-15,25.75,26.25,25.75,26.13,103200,1.32988427566501,1.35570727130899,1.32988427566501,1.34950975235444,1998218.97937034,0.0,1.0
1992-06-16,26.0,26.13,25.63,25.75,22267,1.342795773487,1.34950975235444,1.32368675671045,1.32988427566501,431146.724938366,0.0,1.0
1992-06-17,24.25,25.75,24.25,25.75,104000,1.25241528873307,1.32988427566501,1.25241528873307,1.32988427566501,2013709.04897786,0.0,1.0
1992-06-18,24.13,24.38,23.88,24.0,40800,1.24621776977851,1.2591292676005,1.23330627195652,1.23950379091108,789993.549983624,0.0,1.0
1992-06-19,24.75,24.88,24.25,24.38,45000,1.27823828437705,1.28495226324448,1.25241528873307,1.2591292676005,871316.415423112,0.0,1.0
1992-06-22,23.63,24.5,23.63,24.5,81200,1.22039477413453,1.26532678655506,1.22039477413453,1.26532678655506,1572242.06516349,0.0,1.0
1992-06-23,23.75,23.88,23.5,23.5,37200,1.22659229308909,1.23330627195652,1.2136807952671,1.2136807952671,720288.236749772,0.0,1.0
1992-06-24,23.63,23.88,23.5,23.88,33267,1.22375176356825,1.2366987775713,1.21701931628666,1.2366987775713,642368.193781286,0.065,1.0
1992-06-25,23.0,23.63,22.75,23.5,39067,1.19112528828056,1.22375176356825,1.17817827427751,1.21701931628666,754363.129421156,0.0,1.0
1992-06-26,23.5,23.63,22.88,23.0,28867,1.21701931628666,1.22375176356825,1.1849107215591,1.19112528828056,557406.518468285,0.0,1.0
1992-06-29,25.0,25.0,23.5,23.75,64600,1.29470140030496,1.29470140030496,1.21701931628666,1.22996633028971,1247391.86936818,0.0,1.0
1992-06-30,24.75,25.38,24.38,25.25,80467,1.28175438630191,1.3143808615896,1.2625928055774,1.30764841430801,1553775.25622986,0.0,1.0
1992-07-01,25.75,25.75,24.63,24.88,90200,1.33354244231411,1.33354244231411,1.27553981958045,1.2884868335835,1741714.34391655,0.0,1.0
1992-07-02,26.0,26.5,25.75,26.0,121800,1.34648945631716,1.37238348432326,1.33354244231411,1.34648945631716,2351893.64843721,0.0,1.0
1992-07-06,26.25,26.63,26.13,26.25,38600,1.35943647032021,1.37911593160484,1.35322190359875,1.35943647032021,745345.606154978,0.0,1.0
1992-07-07,26.63,26.75,26.25,26.38,72667,1.37911593160484,1.38533049832631,1.35943647032021,1.36616891760179,1403161.37726591,0.0,1.0
1992-07-08,26.25,26.38,25.75,26.38,165200,1.35943647032021,1.36616891760179,1.33354244231411,1.36616891760179,3189924.71857001,0.0,1.0
1992-07-09,26.63,26.75,26.13,26.13,55800,1.37911593160484,1.38533049832631,1.35322190359875,1.35322190359875,1077468.51874217,0.0,1.0
1992-07-10,26.63,26.88,26.25,26.75,123267,1.37911593160484,1.39206294560789,1.35943647032021,1.38533049832631,2380220.64336544,0.0,1.0
1992-07-13,26.5,27.0,26.5,26.63,32467,1.37238348432326,1.39827751232936,1.37238348432326,1.37911593160484,626920.616451649,0.0,1.0
1992-07-14,27.13,27.13,26.5,26.63,30200,1.40500995961094,1.40500995961094,1.37238348432326,1.37911593160484,583146.044193793,0.0,1.0
1992-07-15,27.38,27.5,27.0,27.13,21600,1.41795697361399,1.42417154033546,1.39827751232936,1.40500995961094,417084.587900196,0.0,1.0
1992-07-16,28.25,28.25,27.63,27.63,43800,1.46301258234461,1.46301258234461,1.43090398761704,1.43090398761704,845754.858797615,0.0,1.0
1992-07-17,26.88,28.13,26.88,28.13,69200,1.39206294560789,1.45679801562314,1.39206294560789,1.45679801562314,1336215.43901359,0.0,1.0
1992-07-20,26.13,26.25,25.88,26.25,154000,1.35322190359875,1.35943647032021,1.3402748895957,1.35943647032021,2973658.63595508,0.0,1.0
1992-07-21,27.0,27.0,26.38,26.38,27867,1.39827751232936,1.39827751232936,1.36616891760179,1.36616891760179,538097.046806237,0.0,1.0
1992-07-22,26.25,27.0,26.13,27.0,47800,1.35943647032021,1.39827751232936,1.35322190359875,1.39827751232936,922992.745445801,0.0,1.0
1992-07-23,25.88,26.38,25.75,26.38,45200,1.3402748895957,1.36616891760179,1.33354244231411,1.36616891760179,872788.119124479,0.0,1.0
1992-07-24,25.5,25.88,25.5,25.5,59800,1.32059542831106,1.3402748895957,1.32059542831106,1.32059542831106,1154706.40539035,0.0,1.0
1992-07-27,26.0,26.25,25.75,25.75,30600,1.34648945631716,1.35943647032021,1.33354244231411,1.33354244231411,590869.832858609,0.0,1.0
1992-07-28,27.0,27.38,26.25,26.25,56800,1.39827751232936,1.41795697361399,1.35943647032021,1.35943647032021,1096777.99040421,0.0,1.0
1992-07-29,27.13,27.25,26.75,26.75,41400,1.40500995961094,1.41122452633241,1.38533049832631,1.38533049832631,799412.126808709,0.0,1.0
1992-07-30,27.13,27.25,26.88,27.25,31867,1.40500995961094,1.41122452633241,1.39206294560789,1.41122452633241,615334.933454424,0.0,1.0
1992-07-31,29.88,30.5,27.25,27.5,437400,1.54742711364449,1.57953570837205,1.41122452633241,1.42417154033546,8445962.90497894,0.0,1.0
1992-08-03,30.25,32.13,30.25,30.5,226200,1.566588694369,1.66395023967194,1.566588694369,1.57953570837205,4367802.48995483,0.0,1.0
1992-08-04,29.25,30.63,29.0,30.5,99000,1.5148006383568,1.58626815565364,1.50185362435375,1.57953570837205,1911637.69454257,0.0,1.0
1992-08-05,29.75,29.88,29.0,29.25,84667,1.5406946663629,1.54742711364449,1.50185362435375,1.5148006383568,1634875.03721046,0.0,1.0
1992-08-06,29.88,30.13,29.75,29.88,33867,1.54742711364449,1.56037412764754,1.5406946663629,1.54742711364449,653953.876778514,0.0,1.0
1992-08-07,29.63,30.0,29.5,30.0,70467,1.53448009964144,1.55364168036595,1.52774765235985,1.55364168036595,1360680.5396094,0.0,1.0
1992-08-10,28.5,29.38,28.5,29.25,50867,1.47595959634766,1.52153308563839,1.47595959634766,1.5148006383568,982214.895033294,0.0,1.0
1992-08-11,27.88,28.5,27.75,28.25,110867,1.44385100162009,1.47595959634766,1.43711855433851,1.46301258234461,2140783.19475606,0.0,1.0
1992-08-12,28.13,28.25,27.75,27.88,107600,1.45679801562314,1.46301258234461,1.43711855433851,1.44385100162009,2077699.15083616,0.0,1.0
1992-08-13,28.75,28.75,28.0,28.0,101800,1.4889066103507,1.4889066103507,1.45006556834156,1.45006556834156,1965704.2151963,0.0,1.0
1992-08-14,28.63,28.75,28.38,28.63,29067,1.48269204362924,1.4889066103507,1.46974502962619,1.48269204362924,561268.412800693,0.0,1.0
1992-08-17,29.63,31.25,29.0,29.0,179667,1.53448009964144,1.6183767503812,1.50185362435375,1.50185362435375,3469274.84510483,0.0,1.0
1992-08-18,30.13,30.13,29.75,29.75,188067,1.56037412764754,1.56037412764754,1.5406946663629,1.5406946663629,3631474.40706601,0.0,1.0
1992-08-19,30.25,30.38,29.88,30.13,88667,1.566588694369,1.57332114165059,1.54742711364449,1.56037412764754,1712112.92385864,0.0,1.0
1992-08-20,31.0,31.0,30.25,30.25,88400,1.60542973637815,1.60542973637815,1.566588694369,1.566588694369,1706957.29492487,0.0,1.0
1992-08-21,32.75,32.88,31.63,31.63,182267,1.6960588343995,1.70279128168108,1.63805621166584,1.63805621166584,3519479.47142615,0.0,1.0
1992-08-24,31.5,33.38,31.5,32.75,237267,1.63132376438425,1.72868530968718,1.63132376438425,1.6960588343995,4581500.41283869,0.0,1.0
1992-08-25,30.75,31.0,29.5,31.0,163467,1.5924827223751,1.60542973637815,1.52774765235985,1.60542973637815,3156461.40417969,0.0,1.0
1992-08-26,31.13,31.13,30.75,30.75,155200,1.61216218365974,1.61216218365974,1.5924827223751,1.5924827223751,2996830.00194954,0.0,1.0
1992-08-27,31.0,31.38,30.88,31.38,92600,1.60542973637815,1.62510919766279,1.59921516965669,1.62510919766279,1788057.07590547,0.0,1.0
1992-08-28,30.88,31.13,30.88,31.13,37667,1.59921516965669,1.61216218365974,1.59921516965669,1.61216218365974,727329.869094288,0.0,1.0
1992-08-31,31.5,31.5,30.75,30.75,100267,1.63132376438425,1.63132376438425,1.5924827223751,1.5924827223751,1936102.79513837,0.0,1.0
1992-09-01,31.25,31.38,31.0,31.38,29600,1.6183767503812,1.62510919766279,1.60542973637815,1.62510919766279,571560.361196564,0.0,1.0
1992-09-02,31.0,31.25,30.88,31.0,74400,1.60542973637815,1.6183767503812,1.59921516965669,1.60542973637815,1436624.69165623,0.0,1.0
1992-09-03,31.0,31.25,30.75,31.25,58467,1.60542973637815,1.6183767503812,1.5924827223751,1.6183767503812,1128966.87966485,0.0,1.0
1992-09-04,30.88,31.0,30.75,31.0,39467,1.59921516965669,1.60542973637815,1.5924827223751,1.60542973637815,762086.918085971,0.0,1.0
1992-09-08,30.0,30.88,29.88,30.88,89267,1.55364168036595,1.59921516965669,1.54742711364449,1.59921516965669,1723698.60685587,0.0,1.0
1992-09-09,29.63,30.5,29.63,30.5,43200,1.53448009964144,1.57953570837205,1.53448009964144,1.57953570837205,834169.17580039,0.0,1.0
1992-09-10,30.5,30.63,29.88,29.88,213867,1.57953570837205,1.58626815565364,1.54742711364449,1.54742711364449,4129658.77594681,0.0,1.0
1992-09-11,30.75,30.75,30.25,30.25,80000,1.5924827223751,1.5924827223751,1.566588694369,1.566588694369,1544757.73296369,0.0,1.0
1992-09-14,31.25,31.38,30.75,30.75,228400,1.6183767503812,1.62510919766279,1.5924827223751,1.5924827223751,4410283.32761132,0.0,1.0
1992-09-15,30.38,31.13,30.38,31.13,96867,1.57332114165059,1.61216218365974,1.57332114165059,1.61216218365974,1870450.59148741,0.0,1.0
1992-09-16,30.63,30.75,30.0,30.25,168267,1.58626815565364,1.5924827223751,1.55364168036595,1.566588694369,3249146.8681575,0.0,1.0
1992-09-17,30.38,30.63,30.25,30.63,31267,1.57332114165059,1.58626815565364,1.566588694369,1.58626815565364,603749.250457194,0.0,1.0
1992-09-18,30.25,30.25,29.75,29.75,147867,1.566588694369,1.566588694369,1.5406946663629,1.5406946663629,2855233.64625177,0.0,1.0
1992-09-21,30.38,30.38,30.0,30.25,40467,1.57332114165059,1.57332114165059,1.55364168036595,1.566588694369,781396.389748017,0.0,1.0
1992-09-22,29.5,30.38,29.5,30.13,50200,1.52774765235985,1.57332114165059,1.52774765235985,1.56037412764754,969335.477434715,0.0,1.0
1992-09-23,29.75,30.0,29.75,29.75,54200,1.5406946663629,1.55364168036595,1.5406946663629,1.5406946663629,1046573.3640829,0.0,1.0
1992-09-24,29.75,29.88,29.63,29.63,125600,1.5440608900037,1.55080804683396,1.53783274523729,1.53783274523729,2419982.28450113,0.065,1.0
1992-09-25,29.63,29.75,29.5,29.75,30600,1.53783274523729,1.5440608900037,1.53108558840703,1.5440608900037,589581.671224004,0.0,1.0
1992-09-28,29.38,29.5,29.13,29.38,55867,1.52485744364063,1.53108558840703,1.51188214204396,1.52485744364063,1076410.43223109,0.0,1.0
1992-09-29,28.75,29.38,28.38,29.38,45867,1.49215968361702,1.52485744364063,1.47295623725395,1.52485744364063,883736.683465075,0.0,1.0
1992-09-30,29.0,29.0,28.75,28.88,52267,1.50513498521369,1.50513498521369,1.49215968361702,1.49890684044729,1007047.88267532,0.0,1.0
1992-10-01,28.75,29.38,28.5,29.0,105400,1.49215968361702,1.52485744364063,1.47918438202035,1.50513498521369,2030781.31199378,0.0,1.0
1992-10-02,28.38,28.5,28.25,28.25,55800,1.47295623725395,1.47918438202035,1.46620908042368,1.46620908042368,1075119.51811435,0.0,1.0
1992-10-05,27.75,27.88,24.38,27.63,82867,1.44025847723034,1.44700563406061,1.26535141170723,1.43403033246394,1596629.55389933,0.0,1.0
1992-10-06,27.5,27.75,27.38,27.75,201267,1.42728317563367,1.44025847723034,1.42105503086727,1.44025847723034,3877886.73928893,0.0,1.0
1992-10-07,28.88,28.88,27.75,27.75,66200,1.49890684044729,1.49890684044729,1.44025847723034,1.44025847723034,1275500.21683101,0.0,1.0
1992-10-08,29.38,29.38,28.75,28.88,41867,1.52485744364063,1.52485744364063,1.49215968361702,1.49890684044729,806667.183958668,0.0,1.0
1992-10-09,29.25,29.38,28.75,28.88,71867,1.51811028681036,1.52485744364063,1.49215968361702,1.49890684044729,1384688.43025671,0.0,1.0
1992-10-12,29.75,29.75,29.38,29.38,43600,1.5440608900037,1.5440608900037,1.52485744364063,1.52485744364063,840057.544619818,0.0,1.0
1992-10-13,29.25,29.75,29.0,29.75,38267,1.51811028681036,1.5440608900037,1.50513498521369,1.5440608900037,737304.634402904,0.0,1.0
1992-10-14,29.63,29.88,29.0,29.0,31600,1.53783274523729,1.55080804683396,1.50513498521369,1.50513498521369,608849.046100606,0.0,1.0
1992-10-15,30.0,30.0,29.63,29.63,42467,1.55703619160037,1.55703619160037,1.53783274523729,1.53783274523729,818227.608884629,0.0,1.0
1992-10-16,30.25,30.25,29.88,30.0,95867,1.57001149319704,1.57001149319704,1.55080804683396,1.55703619160037,1847105.42729514,0.0,1.0
1992-10-19,31.25,31.25,30.25,30.25,75600,1.62191269958371,1.62191269958371,1.57001149319704,1.57001149319704,1456613.54067107,0.0,1.0
1992-10-20,31.5,31.75,31.38,31.38,60000,1.63488800118038,1.64786330277705,1.62865985641398,1.62865985641398,1156042.49259609,0.0,1.0
1992-10-21,31.38,31.75,31.25,31.38,71200,1.62865985641398,1.64786330277705,1.62191269958371,1.62865985641398,1371837.09121402,0.0,1.0
1992-10-22,32.0,32.25,31.5,31.63,100800,1.66083860437372,1.67381390597039,1.63488800118038,1.64163515801065,1942151.38756142,0.0,1.0
1992-10-23,32.38,32.38,31.75,32.13,64800,1.68056106280066,1.68056106280066,1.64786330277705,1.66758576120399,1248525.89200377,0.0,1.0
1992-10-26,32.38,32.5,32.0,32.38,23600,1.68056106280066,1.68678920756706,1.66083860437372,1.68056106280066,454710.047087793,0.0,1.0
1992-10-27,32.0,32.38,32.0,32.38,23467,1.66083860437372,1.68056106280066,1.66083860437372,1.68056106280066,452147.486229206,0.0,1.0
1992-10-28,32.13,32.13,31.88,32.0,26200,1.66758576120399,1.66758576120399,1.65461045960732,1.66083860437372,504805.221766957,0.0,1.0
1992-10-29,32.38,32.5,32.0,32.25,35000,1.68056106280066,1.68678920756706,1.66083860437372,1.67381390597039,674358.120681049,0.0,1.0
1992-10-30,32.5,32.88,32.38,32.5,44000,1.68678920756706,1.706511665994,1.68056106280066,1.68678920756706,847764.494570463,0.0,1.0
1992-11-02,33.63,33.63,32.5,32.5,125467,1.74543757078401,1.74543757078401,1.68678920756706,1.68678920756706,2417419.72364255,0.0,1.0
1992-11-03,33.38,33.75,33.0,33.5,70467,1.73246226918734,1.75166571555041,1.7127398107604,1.73869041395374,1357714.10542947,0.0,1.0
1992-11-04,32.88,33.38,32.75,33.38,37600,1.706511665994,1.73246226918734,1.69976450916373,1.73246226918734,724453.295360213,0.0,1.0
1992-11-05,34.5,35.0,32.63,32.88,136000,1.79059162034042,1.81654222353376,1.69353636439733,1.706511665994,2620362.98321779,0.0,1.0
1992-11-06,35.38,35.5,34.25,34.38,161667,1.8362646819607,1.8424928267271,1.77761631874375,1.78436347557402,3114898.69417551,0.0,1.0
1992-11-09,38.0,38.0,35.63,35.63,359067,1.9722458426938,1.9722458426938,1.84923998355737,1.84923998355737,6918278.49481662,0.0,1.0
1992-11-10,37.38,37.63,36.25,37.5,206600,1.94006709473406,1.95304239633073,1.88141873151711,1.94629523950046,3980639.64950584,0.0,1.0
1992-11-11,38.25,39.0,36.88,37.13,383400,1.98522114429047,2.02414704908048,1.91411649154072,1.92709179313739,7387111.52768896,0.0,1.0
1992-11-12,38.25,38.88,38.13,38.88,55600,1.98522114429047,2.01791890431407,1.97899299952407,2.01791890431407,1071266.04313904,0.0,1.0
1992-11-13,37.88,38.5,37.5,38.5,55400,1.9660176979274,1.99819644588714,1.94629523950046,1.99819644588714,1067412.56816371,0.0,1.0
1992-11-16,36.88,38.0,36.5,37.88,59400,1.91411649154072,1.9722458426938,1.89439403311378,1.9660176979274,1144482.06767012,0.0,1.0
1992-11-17,36.63,37.25,36.5,37.25,62800,1.90114118994405,1.93331993790379,1.89439403311378,1.93331993790379,1209991.14225057,0.0,1.0
1992-11-18,37.5,37.88,36.63,36.88,81400,1.94629523950046,1.9660176979274,1.90114118994405,1.91411649154072,1568364.31495535,0.0,1.0
1992-11-19,37.0,37.5,36.75,37.5,155867,1.92034463630712,1.94629523950046,1.90736933471045,1.94629523950046,3003147.91989123,0.0,1.0
1992-11-20,36.5,37.13,36.5,37.0,102667,1.89439403311378,1.92709179313739,1.89439403311378,1.92034463630712,1978123.57645603,0.0,1.0
1992-11-23,37.13,37.13,36.5,36.75,80800,1.92709179313739,1.92709179313739,1.89439403311378,1.90736933471045,1556803.89002939,0.0,1.0
1992-11-24,38.0,38.5,37.38,37.38,105067,1.9722458426938,1.99819644588714,1.94006709473406,1.94006709473406,2024365.27615987,0.0,1.0
1992-11-25,37.38,38.13,37.38,38.0,125667,1.94006709473406,1.97899299952407,1.94006709473406,1.9722458426938,2421273.19861786,0.0,1.0
1992-11-27,37.63,37.63,37.13,37.13,16467,1.95304239633073,1.95304239633073,1.92709179313739,1.92709179313739,317275.862092994,0.0,1.0
1992-11-30,37.63,37.88,37.5,37.75,228200,1.95304239633073,1.9660176979274,1.94629523950046,1.95927054109713,4396814.94684043,0.0,1.0
1992-12-01,37.88,38.0,37.5,37.63,124200,1.9660176979274,1.9722458426938,1.94629523950046,1.95304239633073,2393007.95967389,0.0,1.0
1992-12-02,37.38,38.0,37.38,38.0,74400,1.94006709473406,1.9722458426938,1.94006709473406,1.9722458426938,1433492.69081914,0.0,1.0
1992-12-03,37.63,37.88,37.38,37.75,62067,1.95304239633073,1.9660176979274,1.94006709473406,1.95927054109713,1195868.15646602,0.0,1.0
1992-12-04,37.5,38.0,37.13,38.0,62400,1.94629523950046,1.9722458426938,1.92709179313739,1.9722458426938,1202284.19229993,0.0,1.0
1992-12-07,37.5,37.88,37.38,37.75,56467,1.94629523950046,1.9660176979274,1.94006709473406,1.95927054109713,1087970.85715705,0.0,1.0
1992-12-08,37.13,37.5,37.0,37.5,56000,1.92709179313739,1.94629523950046,1.92034463630712,1.94629523950046,1078972.99308968,0.0,1.0
1992-12-09,37.63,38.0,37.38,37.38,44067,1.95304239633073,1.9722458426938,1.94006709473406,1.94006709473406,849055.408687192,0.0,1.0
1992-12-10,36.5,37.63,36.5,37.63,61800,1.89439403311378,1.95304239633073,1.89439403311378,1.95304239633073,1190723.76737397,0.0,1.0
1992-12-11,35.88,36.88,35.88,36.75,52200,1.86221528515404,1.91411649154072,1.86221528515404,1.90736933471045,1005756.96855859,0.0,1.0
1992-12-14,36.75,36.75,36.0,36.13,22267,1.90736933471045,1.90736933471045,1.86844342992044,1.87519058675071,429026.636377283,0.0,1.0
1992-12-15,37.63,37.88,36.5,36.5,55467,1.95304239633073,1.9660176979274,1.89439403311378,1.89439403311378,1068703.48228045,0.0,1.0
1992-12-16,36.63,37.38,36.63,37.38,39800,1.90114118994405,1.94006709473406,1.90114118994405,1.94006709473406,766841.520088734,0.0,1.0
1992-12-17,36.0,36.75,35.75,36.75,72467,1.86844342992044,1.90736933471045,1.85546812832377,1.90736933471045,1396248.85518267,0.0,1.0
1992-12-18,37.25,37.5,36.25,36.38,121600,1.93331993790379,1.94629523950046,1.88141873151711,1.88816588834738,2342912.78499473,0.0,1.0
1992-12-21,37.38,37.5,37.0,37.38,119200,1.94006709473406,1.94629523950046,1.92034463630712,1.94006709473406,2296671.08529088,0.0,1.0
1992-12-22,38.75,38.75,37.38,37.38,136600,2.01117174748381,2.01117174748381,1.94006709473406,1.94006709473406,2631923.40814374,0.0,1.0
1992-12-23,38.0,38.75,37.75,38.75,155467,1.9722458426938,2.01117174748381,1.95927054109713,2.01117174748381,2995440.96994058,0.0,1.0
1992-12-24,37.75,38.0,37.5,37.75,14200,1.96290362554419,1.97590298730277,1.94990426378562,1.96290362554419,273090.330581761,0.07,1.0
1992-12-28,37.75,38.25,37.75,38.25,33200,1.96290362554419,1.98890234906134,1.96290362554419,1.98890234906134,638492.885585526,0.0,1.0
1992-12-29,37.5,38.0,37.25,38.0,54067,1.94990426378562,1.97590298730277,1.93690490202705,1.97590298730277,1039801.04954677,0.0,1.0
1992-12-30,37.25,37.75,37.13,37.38,27000,1.93690490202705,1.96290362554419,1.93066520838294,1.94366457014151,519256.262373771,0.0,1.0
1992-12-31,35.0,37.25,35.0,37.25,81200,1.81991064619992,1.93690490202705,1.81991064619992,1.93690490202705,1561615.12980556,0.0,1.0
1993-01-04,36.38,36.5,35.38,35.38,198200,1.89166712310723,1.89790681675134,1.83966967607294,1.83966967607294,3811725.60009189,0.0,1.0
1993-01-05,35.88,36.63,35.88,36.63,156000,1.86566839959008,1.9046664848658,1.86566839959008,1.9046664848658,3000147.29371512,0.0,1.0
1993-01-06,35.38,36.5,35.25,36.0,53267,1.83966967607294,1.89790681675134,1.83291000795849,1.8719080932342,1024415.67880976,0.0,1.0
1993-01-07,34.13,35.38,34.13,35.38,145400,1.77467286728009,1.83966967607294,1.77467286728009,1.83966967607294,2796291.13144985,0.0,1.0
1993-01-08,34.38,34.75,34.0,34.38,60467,1.78767222903866,1.80691128444134,1.76791319916563,1.78767222903866,1162884.01544277,0.0,1.0
1993-01-11,34.13,35.13,34.0,34.5,70467,1.77467286728009,1.82667031431437,1.76791319916563,1.79391192268277,1355201.14965527,0.0,1.0
1993-01-12,34.0,34.38,33.5,34.25,122000,1.76791319916563,1.78767222903866,1.74191447564849,1.7809125609242,2346269.03739259,0.0,1.0
1993-01-13,34.38,34.63,34.0,34.0,57867,1.78767222903866,1.80067159079723,1.76791319916563,1.76791319916563,1112881.56054752,0.0,1.0
1993-01-14,35.25,35.38,34.5,34.5,91200,1.83291000795849,1.83966967607294,1.79391192268277,1.79391192268277,1753932.26401806,0.0,1.0
1993-01-15,35.75,35.75,35.25,35.25,148667,1.85890873147563,1.85890873147563,1.83291000795849,1.83291000795849,2859121.13919708,0.0,1.0
1993-01-18,35.13,35.75,35.0,35.75,150200,1.82667031431437,1.85890873147563,1.81991064619992,1.85890873147563,2888603.35587186,0.0,1.0
1993-01-19,35.5,35.63,35.13,35.13,252467,1.84590936971706,1.85266903783151,1.82667031431437,1.82667031431437,4855372.9923229,0.0,1.0
1993-01-20,36.38,36.63,35.63,35.63,154867,1.89166712310723,1.9046664848658,1.85266903783151,1.85266903783151,2978357.76240883,0.0,1.0
1993-01-21,36.5,36.63,36.38,36.38,161667,1.89790681675134,1.9046664848658,1.89166712310723,1.89166712310723,3109133.41367334,0.0,1.0
1993-01-22,38.63,38.63,36.75,36.75,132800,2.00866137893436,2.00866137893436,1.91090617850991,1.91090617850991,2553971.5423421,0.0,1.0
1993-01-25,39.75,40.5,38.5,38.5,125200,2.06689851961276,2.10589660488847,2.00190171081991,2.00190171081991,2407810.52034059,0.0,1.0
1993-01-26,39.88,40.25,39.75,39.88,165600,2.07365818772722,2.0928972431299,2.06689851961276,2.07365818772722,3184771.74255912,0.0,1.0
1993-01-27,39.0,40.0,39.0,39.88,77000,2.02790043433705,2.07989788137133,2.02790043433705,2.07365818772722,1480841.93343631,0.0,1.0
1993-01-28,37.75,39.25,37.0,39.25,107600,1.96290362554419,2.04089979609562,1.92390554026848,2.04089979609562,2069332.36412658,0.0,1.0
1993-01-29,39.5,39.63,37.63,37.75,103000,2.05389915785419,2.06065882596865,1.95666393190008,1.96290362554419,1980866.48238883,0.0,1.0
1993-02-01,39.25,39.75,39.13,39.63,38467,2.04089979609562,2.06689851961276,2.03466010245151,2.06065882596865,739786.320175252,0.0,1.0
1993-02-02,39.0,39.75,39.0,39.13,59667,2.02790043433705,2.06689851961276,2.02790043433705,2.03466010245151,1147498.64470577,0.0,1.0
1993-02-03,38.75,39.38,38.75,39.25,117400,2.01490107257848,2.04765946421008,2.01490107257848,2.04089979609562,2257803.15565483,0.0,1.0
1993-02-04,39.0,39.25,38.13,39.0,107000,2.02790043433705,2.04089979609562,1.98266265541722,2.02790043433705,2057793.33607383,0.0,1.0
1993-02-05,38.88,39.13,38.75,38.88,226800,2.02166074069293,2.03466010245151,2.01490107257848,2.02166074069293,4361752.60393968,0.0,1.0
1993-02-08,38.38,38.63,38.0,38.38,61667,1.99566201717579,2.00866137893436,1.97590298730277,1.99566201717579,1185962.07154827,0.0,1.0
1993-02-09,38.0,38.13,37.75,38.13,74800,1.97590298730277,1.98266265541722,1.96290362554419,1.98266265541722,1438532.16390955,0.0,1.0
1993-02-10,37.88,38.0,37.5,38.0,52600,1.96966329365865,1.97590298730277,1.94990426378562,1.97590298730277,1011588.12595779,0.0,1.0
1993-02-11,37.88,38.0,37.5,37.88,191600,1.96966329365865,1.97590298730277,1.94990426378562,1.96966329365865,3684796.29151164,0.0,1.0
1993-02-12,37.5,37.75,37.5,37.75,33800,1.94990426378562,1.96290362554419,1.94990426378562,1.96290362554419,650031.913638276,0.0,1.0
1993-02-16,36.38,37.38,36.13,37.38,101400,1.89166712310723,1.94366457014151,1.87866776134866,1.94366457014151,1950095.74091482,0.0,1.0
1993-02-17,35.5,36.63,35.25,36.63,81000,1.84590936971706,1.9046664848658,1.83291000795849,1.9046664848658,1557768.78712131,0.0,1.0
1993-02-18,35.88,37.0,35.25,35.25,94600,1.86566839959008,1.92390554026848,1.83291000795849,1.83291000795849,1819320.08965032,0.0,1.0
1993-02-19,36.5,36.75,35.75,35.88,87867,1.89790681675134,1.91090617850991,1.85890873147563,1.86566839959008,1689832.96318504,0.0,1.0
1993-02-22,35.88,36.5,35.75,36.5,117400,1.86566839959008,1.89790681675134,1.85890873147563,1.89790681675134,2257803.15565484,0.0,1.0
1993-02-23,35.88,36.0,35.0,36.0,102267,1.86566839959008,1.8719080932342,1.81991064619992,1.8719080932342,1966769.63645105,0.0,1.0
1993-02-24,36.63,36.63,36.13,36.13,61467,1.9046664848658,1.9046664848658,1.87866776134866,1.87866776134866,1182115.72886402,0.0,1.0
1993-02-25,37.0,37.5,36.75,36.88,66400,1.92390554026848,1.94990426378562,1.91090617850991,1.91766584662437,1276985.77117105,0.0,1.0
1993-02-26,37.0,37.5,36.88,37.0,103067,1.92390554026848,1.94990426378562,1.91766584662437,1.92390554026848,1982155.00718805,0.0,1.0
1993-03-01,36.75,37.13,36.63,37.13,85067,1.91090617850991,1.93066520838294,1.9046664848658,1.93066520838294,1635984.16560554,0.0,1.0
1993-03-02,36.63,36.75,36.13,36.5,60400,1.9046664848658,1.91090617850991,1.87866776134866,1.89790681675134,1161595.49064354,0.0,1.0
1993-03-03,36.88,37.0,36.25,36.63,77467,1.91766584662437,1.92390554026848,1.88490745499277,1.9046664848658,1489823.14360403,0.0,1.0
1993-03-04,36.75,37.13,36.75,37.13,95400,1.91090617850991,1.93066520838294,1.91090617850991,1.93066520838294,1834705.46038732,0.0,1.0
1993-03-05,36.88,37.25,36.75,37.0,44867,1.91766584662437,1.93690490202705,1.91090617850991,1.92390554026848,862869.286071256,0.0,1.0
1993-03-08,37.0,37.13,36.38,36.38,105400,1.92390554026848,1.93066520838294,1.89166712310723,1.89166712310723,2027022.59459983,0.0,1.0
1993-03-09,37.75,37.75,37.0,37.0,176467,1.96290362554419,1.96290362554419,1.92390554026848,1.92390554026848,3393762.77230786,0.0,1.0
1993-03-10,39.0,39.0,37.88,37.88,97200,2.02790043433705,2.02790043433705,1.96966329365865,1.96966329365865,1869322.54454557,0.0,1.0
1993-03-11,38.75,39.0,38.63,39.0,14467,2.01490107257848,2.02790043433705,2.00866137893436,2.02790043433705,278225.198065234,0.0,1.0
1993-03-12,38.25,38.63,37.88,38.63,87600,1.98890234906134,2.00866137893436,1.96966329365865,2.00866137893436,1684698.09570156,0.0,1.0
1993-03-15,39.38,39.38,38.75,38.75,58800,2.04765946421008,2.04765946421008,2.01490107257848,2.01490107257848,1130824.74916954,0.0,1.0
1993-03-16,39.25,39.5,39.13,39.25,30000,2.04089979609562,2.05389915785419,2.03466010245151,2.04089979609562,576951.402637522,0.0,1.0
1993-03-17,38.13,39.63,37.75,39.38,69200,1.98266265541722,2.06065882596865,1.96290362554419,2.04765946421008,1330834.56875055,0.0,1.0
1993-03-18,37.5,38.0,37.25,38.0,64200,1.94990426378562,1.97590298730277,1.93690490202705,1.97590298730277,1234676.0016443,0.0,1.0
1993-03-19,37.38,37.63,37.13,37.5,38867,1.94366457014151,1.95666393190008,1.93066520838294,1.94990426378562,747479.005543752,0.0,1.0
1993-03-22,37.0,37.13,36.38,37.13,68867,1.92390554026848,1.93066520838294,1.89166712310723,1.93066520838294,1324430.40818128,0.0,1.0
1993-03-23,37.0,37.13,36.75,36.75,15800,1.92390554026848,1.93066520838294,1.91090617850991,1.91090617850991,303861.072055762,0.0,1.0
1993-03-24,37.63,37.63,37.0,37.0,63267,1.95666393190008,1.95666393190008,1.92390554026848,1.92390554026848,1216732.81302227,0.0,1.0
1993-03-25,37.63,37.88,37.5,37.88,23267,1.96030375319248,1.97332729659663,1.95353151062232,1.97332729659663,446633.440646192,0.07,1.0
1993-03-26,37.0,37.63,36.75,37.63,34067,1.92748442381403,1.96030375319248,1.91446088040988,1.96030375319248,653950.291077224,0.0,1.0
1993-03-29,37.13,37.38,36.88,36.88,38267,1.93425666638418,1.94728020978833,1.92123312298003,1.92123312298003,734573.510689295,0.0,1.0
1993-03-30,37.13,37.38,37.0,37.13,30400,1.93425666638418,1.94728020978833,1.92748442381403,1.93425666638418,583558.541954022,0.0,1.0
1993-03-31,38.38,38.5,37.25,37.5,96267,1.99937438340493,2.00562568423892,1.94050796721817,1.95353151062232,1847941.78152262,0.0,1.0
1993-04-01,37.75,38.13,37.75,38.13,17867,1.96655505402647,1.98635084000078,1.96655505402647,1.98635084000078,342975.015430675,0.0,1.0
1993-04-02,36.5,37.75,36.5,37.75,27800,1.90143733700573,1.96655505402647,1.90143733700573,1.96655505402647,533648.929813216,0.0,1.0
1993-04-05,36.63,36.88,36.5,36.63,89667,1.90820957957589,1.92123312298003,1.90143733700573,1.90820957957589,1721248.15070366,0.0,1.0
1993-04-06,36.38,37.0,36.38,36.75,69000,1.89518603617174,1.92748442381403,1.89518603617174,1.91446088040988,1324524.32219827,0.0,1.0
1993-04-07,36.75,36.88,36.63,36.75,56067,1.91446088040988,1.92123312298003,1.90820957957589,1.91446088040988,1076262.39380711,0.0,1.0
1993-04-08,35.5,36.75,35.38,36.75,45200,1.84934316338913,1.91446088040988,1.84309186255514,1.91446088040988,867659.411063217,0.0,1.0
1993-04-12,36.25,36.25,35.75,35.75,59200,1.88841379360158,1.88841379360158,1.86236670679328,1.86236670679328,1136403.47643678,0.0,1.0
1993-04-13,36.13,36.25,35.75,36.0,303067,1.88216249276759,1.88841379360158,1.86236670679328,1.87539025019743,5817675.54718353,0.0,1.0
1993-04-14,36.13,36.38,35.38,36.25,61867,1.88216249276759,1.89518603617174,1.84309186255514,1.88841379360158,1187599.22089044,0.0,1.0
1993-04-15,34.38,35.88,34.38,35.88,327000,1.79099768893855,1.86913894936344,1.79099768893855,1.86913894936344,6277093.52693963,0.0,1.0
1993-04-16,34.5,34.5,34.13,34.5,145867,1.79724898977254,1.79724898977254,1.7779741455344,1.79724898977254,2800063.61313181,0.0,1.0
1993-04-19,34.0,34.5,33.75,34.5,106800,1.77120190296424,1.79724898977254,1.75817835956009,1.79724898977254,2050133.29870689,0.0,1.0
1993-04-20,32.75,34.5,32.5,34.5,122467,1.7060841859435,1.79724898977254,1.69306064253935,1.79724898977254,2350877.10386457,0.0,1.0
1993-04-21,32.88,33.25,32.63,33.0,84200,1.71285642851365,1.73213127275179,1.6998328851095,1.71910772934764,1616303.59317529,0.0,1.0
1993-04-22,32.88,33.5,32.63,32.75,76800,1.71285642851365,1.74515481615594,1.6998328851095,1.7060841859435,1474253.15862069,0.0,1.0
1993-04-23,33.25,33.25,32.5,32.88,49067,1.73213127275179,1.73213127275179,1.69306064253935,1.71285642851365,941890.36112033,0.0,1.0
1993-04-26,32.13,33.38,32.13,33.0,133267,1.67378579830121,1.73890351532195,1.67378579830121,1.71910772934764,2558193.95429561,0.0,1.0
1993-04-27,34.63,34.63,32.0,32.25,207800,1.80402123234269,1.80402123234269,1.66701355573105,1.6800370991352,3988929.77033046,0.0,1.0
1993-04-28,33.25,35.63,33.13,34.75,114000,1.73213127275179,1.85611540595929,1.7258799719178,1.81027253317669,2188344.53232758,0.0,1.0
1993-04-29,34.13,34.25,33.25,33.25,178400,1.7779741455344,1.78422544636839,1.73213127275179,1.73213127275179,3424567.23304596,0.0,1.0
1993-04-30,34.75,35.25,34.13,34.25,170067,1.81027253317669,1.83631961998498,1.7779741455344,1.78422544636839,3264606.92613468,0.0,1.0
1993-05-03,34.25,34.5,34.13,34.5,49067,1.78422544636839,1.79724898977254,1.7779741455344,1.79724898977254,941890.361120327,0.0,1.0
1993-05-04,34.63,34.75,34.0,34.25,70200,1.80402123234269,1.81027253317669,1.77120190296424,1.78422544636839,1347559.52780172,0.0,1.0
1993-05-05,35.75,36.25,35.13,35.13,80400,1.86236670679328,1.88841379360158,1.83006831915099,1.83006831915099,1543358.77543103,0.0,1.0
1993-05-06,35.0,36.0,34.88,35.88,37800,1.82329607658083,1.87539025019743,1.81704477574684,1.86913894936344,725608.976508621,0.0,1.0
1993-05-07,34.75,34.88,34.25,34.75,35000,1.81027253317669,1.81704477574684,1.78422544636839,1.81027253317669,671860.163433905,0.0,1.0
1993-05-10,35.88,36.0,34.75,34.75,43600,1.86913894936344,1.87539025019743,1.81027253317669,1.81027253317669,836945.803591951,0.0,1.0
1993-05-11,35.75,35.88,35.38,35.88,23800,1.86236670679328,1.86913894936344,1.84309186255514,1.86913894936344,456864.911135057,0.0,1.0
1993-05-12,36.0,36.0,35.63,35.88,127400,1.87539025019743,1.87539025019743,1.85611540595929,1.86913894936344,2445570.99489942,0.0,1.0
1993-05-13,35.88,36.13,35.88,36.13,53867,1.86913894936344,1.88216249276759,1.86913894936344,1.88216249276759,1034031.18353412,0.0,1.0
1993-05-14,35.75,36.0,35.75,35.88,74067,1.86236670679328,1.87539025019743,1.86236670679328,1.86913894936344,1421790.47785883,0.0,1.0
1993-05-17,35.25,35.75,35.13,35.75,14067,1.83631961998498,1.86236670679328,1.83006831915099,1.86236670679328,270030.197686422,0.0,1.0
1993-05-18,35.25,35.38,34.75,35.0,48067,1.83631961998498,1.84309186255514,1.81027253317669,1.82329607658083,922694.35645079,0.0,1.0
1993-05-19,37.0,37.13,34.75,35.13,77200,1.92748442381403,1.93425666638418,1.81027253317669,1.83006831915099,1481931.5604885,0.0,1.0
1993-05-20,37.5,38.38,37.13,37.13,124400,1.95353151062232,1.99937438340493,1.93425666638418,1.93425666638418,2387982.9808908,0.0,1.0
1993-05-21,37.25,37.75,37.0,37.5,52067,1.94050796721817,1.96655505402647,1.92748442381403,1.95353151062232,999478.375128951,0.0,1.0
1993-05-24,37.13,37.38,37.0,37.13,88867,1.93425666638418,1.94728020978833,1.92748442381403,1.93425666638418,1705891.34696803,0.0,1.0
1993-05-25,37.5,37.5,37.25,37.38,31667,1.95353151062232,1.95353151062232,1.94050796721817,1.94728020978833,607879.87987033,0.0,1.0
1993-05-26,37.75,37.88,37.0,37.25,57200,1.96655505402647,1.97332729659663,1.92748442381403,1.94050796721817,1098011.4670977,0.0,1.0
1993-05-27,38.25,38.25,37.63,38.0,92667,1.99260214083477,1.99260214083477,1.96030375319248,1.97957859743062,1778836.16471228,0.0,1.0
1993-05-28,38.13,38.5,38.0,38.5,68600,1.98635084000078,2.00562568423892,1.97957859743062,2.00562568423892,1316845.92033046,0.0,1.0
1993-06-01,38.5,38.5,38.13,38.13,102200,2.00562568423892,2.00562568423892,1.98635084000078,1.98635084000078,1961831.677227,0.0,1.0
1993-06-02,39.0,39.13,38.5,38.5,136267,2.03167277104722,2.03844501361737,2.00562568423892,2.00562568423892,2615781.96830423,0.0,1.0
1993-06-03,38.0,38.63,37.75,38.63,67200,1.97957859743062,2.01239792680908,1.96655505402647,2.01239792680908,1289971.5137931,0.0,1.0
1993-06-04,38.13,38.5,37.88,37.88,57267,1.98635084000078,2.00562568423892,1.97332729659663,1.97332729659663,1099297.59941056,0.0,1.0
1993-06-07,36.88,38.0,36.88,38.0,40400,1.92123312298003,1.97957859743062,1.92123312298003,1.97957859743062,775518.588649425,0.0,1.0
1993-06-08,36.38,37.13,36.38,36.88,55867,1.89518603617174,1.93425666638418,1.89518603617174,1.92123312298003,1072423.1928732,0.0,1.0
1993-06-09,37.25,37.63,36.38,36.38,52800,1.94050796721817,1.96030375319248,1.89518603617174,1.89518603617174,1013549.04655172,0.0,1.0
1993-06-10,37.13,37.5,37.13,37.38,36867,1.93425666638418,1.95353151062232,1.93425666638418,1.94728020978833,707699.104151939,0.0,1.0
1993-06-11,36.63,37.25,36.25,37.25,40667,1.90820957957589,1.94050796721817,1.88841379360158,1.94050796721817,780643.921896189,0.0,1.0
1993-06-14,38.25,38.25,36.75,36.88,48600,1.99260214083477,1.99260214083477,1.91446088040988,1.92123312298003,932925.826939653,0.0,1.0
1993-06-15,38.0,38.38,37.63,38.0,144400,1.97957859743062,1.99937438340493,1.96030375319248,1.97957859743062,2771903.0742816,0.0,1.0
1993-06-16,38.13,38.88,37.88,38.0,73800,1.98635084000078,2.02542147021322,1.97332729659663,1.97957859743062,1416665.14461206,0.0,1.0
1993-06-17,37.5,38.25,37.5,38.25,23800,1.95353151062232,1.99260214083477,1.95353151062232,1.99260214083477,456864.911135057,0.0,1.0
1993-06-18,37.13,37.5,37.13,37.5,60200,1.93425666638418,1.95353151062232,1.93425666638418,1.95353151062232,1155599.48110632,0.0,1.0
1993-06-21,37.63,37.63,37.0,37.25,53267,1.96030375319248,1.96030375319248,1.92748442381403,1.94050796721817,1022513.5807324,0.0,1.0
1993-06-22,38.75,39.63,37.88,38.0,175867,2.01864922764307,2.06449210042567,1.97332729659663,1.97957859743062,3375943.75321802,0.0,1.0
1993-06-23,37.5,38.88,37.5,38.75,109600,1.95353151062232,2.02542147021322,1.95353151062232,2.01864922764307,2103882.11178161,0.0,1.0
1993-06-24,37.38,38.13,37.25,37.5,42867,1.95092680194149,1.99007059812812,1.94414187726914,1.95718980933135,821337.047809986,0.07,1.0
1993-06-25,37.75,37.75,37.0,37.13,67267,1.97023774139356,1.97023774139356,1.93109394520694,1.93787886987928,1288844.08041231,0.0,1.0
1993-06-28,38.25,38.25,37.13,37.88,84267,1.99633360551798,1.99633360551798,1.93787886987928,1.97702266606591,1614566.19329097,0.0,1.0
1993-06-29,37.88,38.0,37.5,37.75,102200,1.97702266606591,1.98328567345577,1.95718980933135,1.97023774139356,1958164.70212939,0.0,1.0
1993-06-30,38.38,38.5,37.63,37.88,97267,2.00311853019033,2.00938153758019,1.9639747340037,1.97702266606591,1863647.80902171,0.0,1.0
1993-07-01,39.5,39.5,39.0,39.25,128200,2.06157326582903,2.06157326582903,2.03547740170461,2.04852533376682,2456327.93359087,0.0,1.0
1993-07-02,38.63,39.38,38.63,39.25,32667,2.01616646225254,2.05531025843917,2.01616646225254,2.04852533376682,625903.780082785,0.0,1.0
1993-07-06,38.25,38.75,38.13,38.75,36600,1.99633360551798,2.0224294696424,1.99007059812812,2.0224294696424,701260.548903479,0.0,1.0
1993-07-07,38.88,38.88,38.0,38.38,30000,2.02921439431475,2.02921439431475,1.98328567345577,2.00311853019033,574803.728609408,0.0,1.0
1993-07-08,38.88,39.63,38.88,38.88,90867,2.02921439431475,2.06835819050138,2.02921439431475,2.02921439431475,1741023.01358504,0.0,1.0
1993-07-09,38.75,38.88,38.38,38.88,26667,2.0224294696424,2.02921439431475,2.00311853019033,2.02921439431475,510943.034360903,0.0,1.0
1993-07-12,39.5,39.63,38.63,38.63,45600,2.06157326582903,2.06835819050138,2.01616646225254,2.01616646225254,873701.6674863,0.0,1.0
1993-07-13,39.25,39.5,39.13,39.5,26867,2.04852533376682,2.06157326582903,2.04226232637696,2.06157326582903,514775.059218299,0.0,1.0
1993-07-14,39.25,39.63,39.13,39.13,69800,2.04852533376682,2.06835819050138,2.04226232637696,2.04226232637696,1337376.67523122,0.0,1.0
1993-07-15,39.63,39.75,39.0,39.38,87000,2.06835819050138,2.07462119789124,2.03547740170461,2.05531025843917,1666930.81296728,0.0,1.0
1993-07-16,38.5,39.63,38.38,39.63,109000,2.00938153758019,2.06835819050138,2.00311853019033,2.06835819050138,2088453.54728085,0.0,1.0
1993-07-19,39.13,39.13,38.25,38.38,87467,2.04226232637696,2.04226232637696,1.99633360551798,2.00311853019033,1675878.5910093,0.0,1.0
1993-07-20,39.75,39.75,39.25,39.25,71000,2.07462119789124,2.07462119789124,2.04852533376682,2.04852533376682,1360368.8243756,0.0,1.0
1993-07-21,38.75,39.5,38.5,39.5,253600,2.0224294696424,2.06157326582903,2.00938153758019,2.06157326582903,4859007.5191782,0.0,1.0
1993-07-22,38.38,38.75,38.25,38.63,329000,2.00311853019033,2.0224294696424,1.99633360551798,2.01616646225254,6303680.89041652,0.0,1.0
1993-07-23,37.75,38.0,37.63,38.0,348467,1.97023774139356,1.98328567345577,1.9639747340037,1.98328567345577,6676671.02991117,0.0,1.0
1993-07-26,37.5,37.75,37.38,37.75,209800,1.95718980933135,1.97023774139356,1.95092680194149,1.97023774139356,4019794.07540847,0.0,1.0
1993-07-27,37.38,37.38,37.13,37.38,37267,1.95092680194149,1.95092680194149,1.93787886987928,1.95092680194149,714040.351802896,0.0,1.0
1993-07-28,38.5,38.5,37.38,37.38,162000,2.00938153758019,2.00938153758019,1.95092680194149,1.95092680194149,3103940.13449081,0.0,1.0
1993-07-29,40.5,40.63,38.75,38.75,268000,2.11376499407786,2.12054991875021,2.0224294696424,2.0224294696424,5134913.30891072,0.0,1.0
1993-07-30,43.0,43.38,40.5,40.5,337000,2.24424431469995,2.26407717143451,2.11376499407786,2.11376499407786,6456961.88471237,0.0,1.0
1993-08-02,42.75,43.13,42.25,43.0,220800,2.23119638263774,2.2510292393723,2.20510051851333,2.24424431469995,4230555.44256526,0.0,1.0
1993-08-03,42.75,42.75,42.38,42.63,313067,2.23119638263774,2.23119638263774,2.21188544318567,2.22493337524788,5998402.63015207,0.0,1.0
1993-08-04,43.38,44.75,42.63,42.63,313067,2.26407717143451,2.33557983913542,2.22493337524788,2.22493337524788,5998402.63015206,0.0,1.0
1993-08-05,43.63,43.63,43.25,43.5,254267,2.27712510349672,2.27712510349672,2.25729224676216,2.27034017882437,4871787.32207762,0.0,1.0
1993-08-06,43.5,43.75,43.38,43.75,85200,2.27034017882437,2.28338811088658,2.26407717143451,2.28338811088658,1632442.58925072,0.0,1.0
1993-08-09,44.13,44.75,43.13,43.63,307000,2.30322096762114,2.33557983913542,2.2510292393723,2.27712510349672,5882158.15610294,0.0,1.0
1993-08-10,45.0,45.13,44.0,44.13,213800,2.34862777119762,2.35541269586997,2.29643604294879,2.30322096762114,4096434.57255639,0.0,1.0
1993-08-11,44.38,44.38,44.0,44.38,108400,2.31626889968335,2.31626889968335,2.29643604294879,2.31626889968335,2076957.47270866,0.0,1.0
1993-08-12,44.88,45.13,44.63,44.63,117467,2.34236476380776,2.35541269586997,2.32931683174556,2.32931683174556,2250682.31961872,0.0,1.0
1993-08-13,45.38,45.75,44.88,44.88,51267,2.36846062793218,2.38777156738425,2.34236476380776,2.34236476380776,982282.09182062,0.0,1.0
1993-08-16,45.13,45.63,45.13,45.38,40867,2.35541269586997,2.38150855999439,2.35541269586997,2.36846062793218,783016.799236025,0.0,1.0
1993-08-17,44.38,44.75,44.25,44.75,62400,2.31626889968335,2.33557983913542,2.309483975011,2.33557983913542,1195591.75550757,0.0,1.0
1993-08-18,43.63,44.5,42.75,44.5,157467,2.27712510349672,2.32253190707321,2.23119638263774,2.32253190707321,3017087.29109793,0.0,1.0
1993-08-19,44.38,44.75,43.88,44.5,123067,2.31626889968335,2.33557983913542,2.29017303555893,2.32253190707321,2357979.0156258,0.0,1.0
1993-08-20,43.88,44.5,43.75,44.5,89400,2.29017303555893,2.32253190707321,2.28338811088658,2.32253190707321,1712915.11125604,0.0,1.0
1993-08-23,44.5,44.75,43.88,43.88,116467,2.32253190707321,2.33557983913542,2.29017303555893,2.29017303555893,2231522.19533173,0.0,1.0
1993-08-24,44.88,44.88,44.25,44.38,102200,2.34236476380776,2.34236476380776,2.309483975011,2.31626889968335,1958164.70212939,0.0,1.0
1993-08-25,45.5,46.0,44.63,44.75,144667,2.37472363532204,2.40081949944646,2.32931683174556,2.33557983913542,2771837.70022458,0.0,1.0
1993-08-26,46.38,46.75,45.5,45.5,75267,2.42065235618102,2.43996329563309,2.37472363532204,2.37472363532204,1442125.07470814,0.0,1.0
1993-08-27,45.38,46.38,45.38,46.25,97467,2.36846062793218,2.42065235618102,2.36846062793218,2.41386743150867,1867479.83387911,0.0,1.0
1993-08-30,44.88,45.25,44.88,45.13,19800,2.34236476380776,2.36167570325983,2.34236476380776,2.35541269586997,379370.46088221,0.0,1.0
1993-08-31,45.5,45.75,44.5,44.75,67000,2.37472363532204,2.38777156738425,2.32253190707321,2.33557983913542,1283728.32722768,0.0,1.0
1993-09-01,46.38,47.13,45.25,45.5,75267,2.42065235618102,2.45979615236765,2.36167570325983,2.37472363532204,1442125.07470814,0.0,1.0
1993-09-02,46.63,47.0,46.38,46.38,75067,2.43370028824323,2.4530112276953,2.42065235618102,2.42065235618102,1438293.04985075,0.0,1.0
1993-09-03,46.88,47.0,46.75,46.88,91467,2.44674822030544,2.4530112276953,2.43996329563309,2.44674822030544,1752519.08815722,0.0,1.0
1993-09-07,46.13,46.88,46.13,46.88,116800,2.40760442411881,2.44674822030544,2.40760442411881,2.44674822030544,2237902.5167193,0.0,1.0
1993-09-08,43.25,46.0,43.13,46.0,93067,2.25729224676216,2.40081949944646,2.2510292393723,2.40081949944646,1783175.2870164,0.0,1.0
1993-09-09,45.25,45.38,43.25,43.38,101200,2.36167570325983,2.36846062793218,2.25729224676216,2.26407717143451,1939004.57784241,0.0,1.0
1993-09-10,46.5,46.5,45.5,45.5,211467,2.42691536357088,2.42691536357088,2.37472363532204,2.37472363532204,4051734.00259486,0.0,1.0
1993-09-13,47.5,47.75,46.5,46.5,103067,2.47910709181971,2.49215502388192,2.42691536357088,2.42691536357088,1974776.5298862,0.0,1.0
1993-09-14,46.38,47.5,46.25,47.5,60800,2.42065235618102,2.47910709181971,2.41386743150867,2.47910709181971,1164935.5566484,0.0,1.0
1993-09-15,45.75,46.25,45.38,46.25,166800,2.38777156738425,2.41386743150867,2.36846062793218,2.41386743150867,3195908.73106831,0.0,1.0
1993-09-16,46.38,46.38,45.88,46.0,80000,2.42065235618102,2.42065235618102,2.3945564920566,2.40081949944646,1532809.94295842,0.0,1.0
1993-09-17,47.13,47.13,45.38,45.38,139867,2.45979615236765,2.45979615236765,2.36846062793218,2.36846062793218,2679869.10364707,0.0,1.0
1993-09-20,46.13,47.0,45.88,47.0,126667,2.40760442411881,2.4530112276953,2.3945564920566,2.4530112276953,2426955.46305893,0.0,1.0
1993-09-21,46.13,46.5,46.0,46.13,114267,2.40760442411881,2.42691536357088,2.40081949944646,2.40760442411881,2189369.92190038,0.0,1.0
1993-09-22,47.5,47.5,45.88,46.13,119000,2.47910709181971,2.47910709181971,2.3945564920566,2.40760442411881,2280054.79015066,0.0,1.0
1993-09-23,48.5,49.0,47.13,47.5,174667,2.53129882006855,2.55739468419297,2.45979615236765,2.47910709181971,3346641.42883399,0.0,1.0
1993-09-24,48.13,48.63,47.5,48.5,64267,2.5156413015939,2.54177511939562,2.48271269116373,2.53498032676718,1229575.42000928,0.07,1.0
1993-09-27,48.38,48.38,47.88,47.88,83867,2.52870821049476,2.52870821049476,2.50257439269304,2.50257439269304,1604568.46826393,0.0,1.0
1993-09-28,49.13,49.25,48.13,48.5,70000,2.56790893719735,2.57418105346976,2.5156413015939,2.53498032676718,1339260.88662376,0.0,1.0
1993-09-29,49.0,49.13,48.75,49.0,28867,2.5611141445689,2.56790893719735,2.54804723566804,2.5611141445689,552292.057345259,0.0,1.0
1993-09-30,49.25,49.25,48.25,48.88,108467,2.57418105346976,2.57418105346976,2.52191341786631,2.55484202829649,2075223.00842028,0.0,1.0
1993-10-01,49.75,50.0,48.5,49.0,48200,2.60031487127148,2.61338178017235,2.53498032676718,2.5611141445689,922176.781932363,0.0,1.0
1993-10-04,49.75,49.75,49.0,49.63,233267,2.60031487127148,2.60031487127148,2.5611141445689,2.59404275499907,4462933.84628665,0.0,1.0
1993-10-05,50.75,51.75,49.5,49.5,160200,2.65258250687493,2.70485014247838,2.58724796237062,2.58724796237062,3064994.20053038,0.0,1.0
1993-10-06,49.63,51.25,49.5,50.75,154267,2.59404275499907,2.67871632467665,2.58724796237062,2.65258250687493,2951482.27423983,0.0,1.0
1993-10-07,49.25,50.13,49.13,49.75,40867,2.57418105346976,2.62017657280079,2.56790893719735,2.60031487127148,781879.637909332,0.0,1.0
1993-10-08,48.25,49.13,47.75,49.0,110667,2.52191341786631,2.56790893719735,2.49577960006459,2.5611141445689,2117314.06485703,0.0,1.0
1993-10-11,48.75,48.88,48.38,48.5,59800,2.54804723566804,2.55484202829649,2.52870821049476,2.53498032676718,1144111.4431443,0.0,1.0
1993-10-12,50.38,50.38,48.75,48.75,91400,2.63324348170166,2.63324348170166,2.54804723566804,2.54804723566804,1748692.07196302,0.0,1.0
1993-10-13,51.63,51.88,50.0,50.13,183000,2.69857802620596,2.71164493510683,2.61338178017235,2.62017657280079,3501210.60360212,0.0,1.0
1993-10-14,50.88,51.38,50.75,51.25,94200,2.65937729950338,2.6855111173051,2.65258250687493,2.67871632467665,1802262.50742798,0.0,1.0
1993-10-15,50.0,50.88,49.88,50.75,105067,2.61338178017235,2.65937729950338,2.60710966389993,2.65258250687493,2010173.19392712,0.0,1.0
1993-10-18,49.0,50.0,49.0,49.75,72800,2.5611141445689,2.61338178017235,2.5611141445689,2.60031487127148,1392831.32208871,0.0,1.0
1993-10-19,47.75,49.13,47.75,49.13,62467,2.49577960006459,2.56790893719735,2.49577960006459,2.56790893719735,1195137.28292466,0.0,1.0
1993-10-20,46.88,48.25,46.63,48.0,75067,2.45030675708959,2.52191341786631,2.43723984818873,2.50884650896545,1436204.24251694,0.0,1.0
1993-10-21,45.0,46.75,44.88,46.63,144267,2.35204360215511,2.44351196446114,2.3457714858827,2.43723984818873,2760159.29043643,0.0,1.0
1993-10-22,45.63,46.75,45.0,45.0,158067,2.38497221258528,2.44351196446114,2.35204360215511,2.35204360215511,3024185.00808512,0.0,1.0
1993-10-25,45.0,45.88,44.75,45.88,91667,2.35204360215511,2.39803912148614,2.33897669325425,2.39803912148614,1753800.39563058,0.0,1.0
1993-10-26,44.88,45.13,44.5,44.75,110867,2.3457714858827,2.35883839478356,2.32590978435339,2.33897669325425,2121140.52453309,0.0,1.0
1993-10-27,46.13,46.25,44.63,44.63,106267,2.41110603038701,2.41737814665942,2.33270457698184,2.33270457698184,2033131.95198353,0.0,1.0
1993-10-28,47.75,48.75,46.5,46.5,165267,2.49577960006459,2.54804723566804,2.43044505556028,2.43044505556028,3161937.55642356,0.0,1.0
1993-10-29,47.88,48.25,47.63,47.75,136600,2.50257439269304,2.52191341786631,2.48950748379218,2.49577960006459,2613471.95875437,0.0,1.0
1993-11-01,47.75,48.0,47.63,47.75,97667,2.49577960006459,2.50884650896545,2.48950748379218,2.49577960006459,1868594.18591261,0.0,1.0
1993-11-02,47.0,47.75,46.88,47.63,82000,2.45657887336201,2.49577960006459,2.45030675708959,2.48950748379218,1568848.46718783,0.0,1.0
1993-11-03,45.0,46.88,44.75,46.88,125067,2.35204360215511,2.45030675708959,2.33897669325425,2.45030675708959,2392819.16153392,0.0,1.0
1993-11-04,44.38,45.5,44.38,45.25,96867,2.31963766808097,2.37817741995683,2.31963766808097,2.36511051105597,1853288.34720834,0.0,1.0
1993-11-05,45.25,45.63,43.63,43.88,114000,2.36511051105597,2.38497221258528,2.28043694137839,2.29350385027925,2181082.0153587,0.0,1.0
1993-11-08,45.38,45.75,45.0,45.25,76800,2.37190530368442,2.3912443288577,2.35204360215511,2.36511051105597,1469360.51561007,0.0,1.0
1993-11-09,45.63,46.25,45.5,45.5,81067,2.38497221258528,2.41737814665942,2.37817741995683,2.37817741995683,1550998.03279898,0.0,1.0
1993-11-10,44.5,45.63,44.5,45.63,96867,2.32590978435339,2.38497221258528,2.32590978435339,2.38497221258528,1853288.34720834,0.0,1.0
1993-11-11,44.88,45.63,44.38,44.63,224667,2.3457714858827,2.38497221258528,2.31963766808097,2.33270457698184,4298396.08021572,0.0,1.0
1993-11-12,45.38,45.38,44.5,44.63,56400,2.37190530368442,2.37190530368442,2.32590978435339,2.33270457698184,1079061.62865115,0.0,1.0
1993-11-15,45.25,45.63,44.88,45.25,130067,2.36511051105597,2.38497221258528,2.3457714858827,2.36511051105597,2488480.65343561,0.0,1.0
1993-11-16,46.0,46.0,45.0,45.0,122267,2.40431123775856,2.40431123775856,2.35204360215511,2.35204360215511,2339248.72606896,0.0,1.0
1993-11-17,44.63,46.0,44.38,46.0,238067,2.33270457698184,2.40431123775856,2.31963766808097,2.40431123775856,4554768.87851226,0.0,1.0
1993-11-18,44.63,44.88,44.13,44.5,79000,2.33270457698184,2.3457714858827,2.30657075918011,2.32590978435339,1511451.57204681,0.0,1.0
1993-11-19,43.63,45.25,43.0,44.88,101467,2.28043694137839,2.36511051105597,2.24750833094822,2.3457714858827,1941296.9197579,0.0,1.0
1993-11-22,41.5,43.63,41.38,43.63,113800,2.16910687754305,2.28043694137839,2.16283476127063,2.28043694137839,2177255.55568263,0.0,1.0
1993-11-23,42.88,42.88,41.88,42.0,178267,2.2412362146758,2.2412362146758,2.18896857907236,2.19524069534477,3410657.43536798,0.0,1.0
1993-11-24,44.0,44.25,43.38,43.5,86867,2.29977596655166,2.31284287545253,2.26737003247753,2.27364214874994,1661965.36340495,0.0,1.0
1993-11-26,44.63,45.0,44.0,44.0,46800,2.33270457698184,2.35204360215511,2.29977596655166,2.29977596655166,895391.564199885,0.0,1.0
1993-11-29,44.88,45.13,44.75,44.88,88000,2.3457714858827,2.35883839478356,2.33897669325425,2.3457714858827,1683642.25746987,0.0,1.0
1993-11-30,44.38,44.75,44.25,44.63,67467,2.31963766808097,2.33897669325425,2.31284287545253,2.33270457698184,1290798.77482636,0.0,1.0
1993-12-01,45.0,45.13,44.25,44.25,118200,2.35204360215511,2.35883839478356,2.31284287545253,2.31284287545253,2261437.66855612,0.0,1.0
1993-12-02,44.63,44.88,44.5,44.75,98000,2.33270457698184,2.3457714858827,2.32590978435339,2.33897669325425,1874965.24127326,0.0,1.0
1993-12-03,45.0,45.13,44.5,44.5,89200,2.35204360215511,2.35883839478356,2.32590978435339,2.32590978435339,1706601.01552628,0.0,1.0
1993-12-06,46.25,46.25,45.25,45.25,171267,2.41737814665942,2.41737814665942,2.36511051105597,2.36511051105597,3276731.3467056,0.0,1.0
1993-12-07,45.13,46.38,45.0,46.25,60867,2.35883839478356,2.42417293928787,2.35204360215511,2.41737814665942,1164525.60551612,0.0,1.0
1993-12-08,45.0,45.0,44.75,44.88,55400,2.35204360215511,2.35204360215511,2.33897669325425,2.3457714858827,1059929.33027081,0.0,1.0
1993-12-09,44.5,44.88,44.5,44.75,69400,2.32590978435339,2.3457714858827,2.32590978435339,2.33897669325425,1327781.50759556,0.0,1.0
1993-12-10,44.5,44.75,44.5,44.75,45600,2.32590978435339,2.33897669325425,2.32590978435339,2.33897669325425,872432.806143478,0.0,1.0
1993-12-13,44.25,44.5,43.88,44.38,87600,2.31284287545253,2.32590978435339,2.29350385027925,2.31963766808097,1675989.33811773,0.0,1.0
1993-12-14,43.88,44.38,43.75,44.25,54200,2.29350385027925,2.31963766808097,2.2867090576508,2.31284287545253,1036970.5722144,0.0,1.0
1993-12-15,43.75,44.13,43.63,43.75,51400,2.2867090576508,2.30657075918011,2.28043694137839,2.2867090576508,983400.136749449,0.0,1.0
1993-12-16,45.25,45.63,43.63,43.63,159067,2.36511051105597,2.38497221258528,2.28043694137839,2.28043694137839,3043317.30646546,0.0,1.0
1993-12-17,45.38,45.5,45.13,45.38,122867,2.37190530368442,2.37817741995683,2.35883839478356,2.37190530368442,2350728.10509717,0.0,1.0
1993-12-20,45.25,45.5,44.75,44.75,196400,2.36511051105597,2.37817741995683,2.33897669325425,2.33897669325425,3757583.40189867,0.0,1.0
1993-12-21,44.25,45.25,44.25,45.13,224267,2.31284287545253,2.36511051105597,2.31284287545253,2.35883839478356,4290743.16086358,0.0,1.0
1993-12-22,43.63,44.25,43.25,44.13,74400,2.28043694137839,2.31284287545253,2.26057523984908,2.30657075918011,1423442.99949725,0.0,1.0
1993-12-23,44.75,44.88,43.75,43.88,46200,2.33897669325425,2.3457714858827,2.2867090576508,2.29350385027925,883912.185171682,0.0,1.0
1993-12-27,44.75,44.88,44.5,44.63,37467,2.34315810410253,2.34996504384629,2.33006783536452,2.33687477510828,715550.626764977,0.08,1.0
1993-12-28,45.38,45.63,44.75,44.88,74200,2.37614558132229,2.3892358500603,2.34315810410253,2.34996504384629,1417083.20671421,0.0,1.0
1993-12-29,45.5,45.75,45.13,45.25,107400,2.38242891031653,2.39551917905454,2.36305531258429,2.36933864157853,2051142.00001491,0.0,1.0
1993-12-30,44.88,45.75,44.88,45.75,76600,2.34996504384629,2.39551917905454,2.34996504384629,2.39551917905454,1462918.78213354,0.0,1.0
1993-12-31,45.88,45.88,44.38,44.75,95400,2.4023261187983,2.4023261187983,2.32378450637028,2.34315810410253,1821964.12291827,0.0,1.0
1994-01-03,43.38,45.5,43.38,45.5,76267,2.27142343141827,2.38242891031653,2.27142343141827,2.38242891031653,1456559.09604411,0.0,1.0
1994-01-04,42.0,43.63,41.88,43.63,172200,2.19916514798449,2.28451370015627,2.19288181899025,2.28451370015627,3288702.53633676,0.0,1.0
1994-01-05,41.0,42.0,40.88,42.0,132200,2.14680407303248,2.19916514798449,2.14052074403824,2.19916514798449,2524776.27934796,0.0,1.0
1994-01-06,40.63,41.38,40.63,41.13,147800,2.12743047530024,2.16670128151425,2.12743047530024,2.15361101277624,2822707.51957359,0.0,1.0
1994-01-07,43.0,43.0,41.0,41.0,231467,2.2515262229365,2.2515262229365,2.14680407303248,2.14680407303248,4420592.97316064,0.0,1.0
1994-01-10,42.5,43.63,42.38,43.0,145400,2.2253456854605,2.28451370015627,2.21906235646626,2.2515262229365,2776871.94415426,0.0,1.0
1994-01-11,40.75,42.0,40.63,41.38,69267,2.13371380429448,2.19916514798449,2.12743047530024,2.16670128151425,1322872.00107107,0.0,1.0
1994-01-12,40.38,41.0,39.75,41.0,309267,2.11434020656223,2.14680407303248,2.08135272934247,2.14680407303248,5906429.54300384,0.0,1.0
1994-01-13,41.63,42.13,41.0,41.13,137067,2.17979155025225,2.20597208772825,2.14680407303248,2.15361101277624,2617727.00666707,0.0,1.0
1994-01-14,40.88,41.63,40.88,41.0,107667,2.14052074403824,2.17979155025225,2.14052074403824,2.14680407303248,2056241.20778031,0.0,1.0
1994-01-17,40.0,41.0,40.0,40.88,90067,2.09444299808047,2.14680407303248,2.09444299808047,2.14052074403824,1720113.65470524,0.0,1.0
1994-01-18,40.25,40.25,39.88,40.25,163200,2.10753326681847,2.10753326681847,2.08815966908623,2.10753326681847,3116819.12851428,0.0,1.0
1994-01-19,42.88,43.38,40.25,40.38,276200,2.24524289394226,2.27142343141827,2.10753326681847,2.11434020656223,5274910.80450763,0.0,1.0
1994-01-20,45.5,46.75,44.75,45.0,453467,2.38242891031653,2.44788025400655,2.34315810410253,2.35624837284053,8660383.69944845,0.0,1.0
1994-01-21,47.25,47.25,45.75,45.75,568600,2.47406079148255,2.47406079148255,2.39551917905454,2.39551917905454,10859211.7430957,0.0,1.0
1994-01-24,46.88,47.13,46.75,47.0,124200,2.45468719375031,2.46777746248831,2.44788025400655,2.46097052274455,2371991.0279502,0.0,1.0
1994-01-25,47.0,47.0,46.5,46.75,208400,2.46097052274455,2.46097052274455,2.43478998526855,2.44788025400655,3980055.79891162,0.0,1.0
1994-01-26,46.88,47.13,46.88,47.0,91400,2.45468719375031,2.46777746248831,2.45468719375031,2.46097052274455,1745571.49721939,0.0,1.0
1994-01-27,46.38,47.0,45.88,46.88,119800,2.4285066562743,2.46097052274455,2.4023261187983,2.45468719375031,2287959.13968144,0.0,1.0
1994-01-28,47.25,47.88,46.5,46.5,133400,2.47406079148255,2.50704826870232,2.43478998526855,2.43478998526855,2547694.06705763,0.0,1.0
1994-01-31,49.75,50.0,46.63,47.0,132600,2.60496347886258,2.61805374760059,2.44159692501231,2.46097052274455,2532415.54191785,0.0,1.0
1994-02-01,49.5,50.63,48.75,49.5,131267,2.59187321012458,2.65104122482035,2.55260240391057,2.59187321012458,2506957.6994037,0.0,1.0
1994-02-02,49.5,51.0,48.75,49.5,126600,2.59187321012458,2.6704148225526,2.55260240391057,2.59187321012458,2417826.60336953,0.0,1.0
1994-02-03,48.88,49.25,48.13,49.25,63400,2.55940934365433,2.57878294138658,2.52013853744032,2.57878294138658,1210823.11732724,0.0,1.0
1994-02-04,45.88,49.38,45.75,48.75,110067,2.4023261187983,2.58558988113034,2.39551917905454,2.55260240391057,2102076.78319964,0.0,1.0
1994-02-07,47.0,47.13,44.13,45.13,205200,2.46097052274455,2.46777746248831,2.31069423763228,2.36305531258429,3918941.69835251,0.0,1.0
1994-02-08,48.63,48.63,47.38,47.38,186267,2.54631907491633,2.54631907491633,2.48086773122632,2.48086773122632,3557356.30276329,0.0,1.0
1994-02-09,49.38,50.38,48.25,48.63,152867,2.58558988113034,2.63795095608235,2.52642186643457,2.54631907491633,2919477.87817765,0.0,1.0
1994-02-10,48.38,50.0,48.13,49.38,119000,2.53322880617833,2.61805374760059,2.52013853744032,2.58558988113034,2272680.61454166,0.0,1.0
1994-02-11,47.5,48.0,47.13,47.5,67867,2.48715106022056,2.51333159769656,2.46777746248831,2.48715106022056,1296134.58207646,0.0,1.0
1994-02-14,47.13,47.5,46.25,47.38,175400,2.46777746248831,2.48715106022056,2.42169971653054,2.48086773122632,3349816.63689586,0.0,1.0
1994-02-15,47.38,47.5,46.75,47.13,150267,2.48086773122632,2.48715106022056,2.44788025400655,2.46777746248831,2869822.67147337,0.0,1.0
1994-02-16,47.0,47.38,46.75,47.38,57600,2.46097052274455,2.48086773122632,2.44788025400655,2.48086773122632,1100053.81006386,0.0,1.0
1994-02-17,45.88,47.38,45.75,47.25,89600,2.4023261187983,2.48086773122632,2.39551917905454,2.47406079148255,1711194.8156549,0.0,1.0
1994-02-18,45.63,46.13,45.13,46.13,79800,2.3892358500603,2.4154163875363,2.36305531258429,2.4154163875363,1524032.88269264,0.0,1.0
1994-02-22,45.5,46.25,45.38,45.5,87000,2.38242891031653,2.42169971653054,2.37614558132229,2.38242891031653,1661539.60895063,0.0,1.0
1994-02-23,45.25,45.88,45.0,45.88,127467,2.36933864157853,2.4023261187983,2.35624837284053,2.4023261187983,2434384.70498977,0.0,1.0
1994-02-24,45.25,45.5,44.5,45.5,117467,2.36933864157853,2.38242891031653,2.33006783536452,2.38242891031653,2243403.14074257,0.0,1.0
1994-02-25,44.13,45.5,44.13,45.0,244200,2.31069423763228,2.38242891031653,2.31069423763228,2.35624837284053,4663769.79891658,0.0,1.0
1994-02-28,44.38,44.63,44.25,44.25,148200,2.32378450637028,2.33687477510828,2.31697756662652,2.31697756662652,2830346.78214348,0.0,1.0
1994-03-01,44.5,45.0,44.25,44.75,185800,2.33006783536452,2.35624837284053,2.31697756662652,2.34315810410253,3548437.46371295,0.0,1.0
1994-03-02,44.5,44.5,43.75,44.0,160467,2.33006783536452,2.33006783536452,2.29079702915051,2.30388729788852,3064623.86700552,0.0,1.0
1994-03-03,43.63,44.88,43.63,44.63,81200,2.28451370015627,2.34996504384629,2.28451370015627,2.33687477510828,1550770.30168725,0.0,1.0
1994-03-04,43.75,44.13,43.38,43.88,58067,2.29079702915051,2.31069423763228,2.27142343141827,2.29760396889428,1108972.64911421,0.0,1.0
1994-03-07,44.13,44.25,43.5,43.5,51000,2.31069423763228,2.31697756662652,2.27770676041251,2.27770676041251,974005.977660711,0.0,1.0
1994-03-08,43.88,44.38,43.5,44.38,61800,2.29760396889428,2.32378450637028,2.27770676041251,2.32378450637028,1180266.06704768,0.0,1.0
1994-03-09,43.63,43.88,43.13,43.88,47067,2.28451370015627,2.29760396889428,2.25833316268027,2.29760396889428,898892.92844229,0.0,1.0
1994-03-10,43.88,44.13,43.5,43.75,61667,2.29760396889428,2.31069423763228,2.27770676041251,2.29079702915051,1177726.0122432,0.0,1.0
1994-03-11,45.88,46.0,43.75,43.75,583467,2.4023261187983,2.40860944779254,2.29079702915051,2.29079702915051,11143144.034662,0.0,1.0
1994-03-14,47.0,47.25,46.25,46.5,182467,2.46097052274455,2.47406079148255,2.42169971653054,2.43478998526855,3484783.30834936,0.0,1.0
1994-03-15,47.75,49.13,47.63,48.0,210467,2.50024132895856,2.57249961239234,2.49395799996432,2.51333159769656,4019531.68824151,0.0,1.0
1994-03-16,47.63,48.13,47.63,47.88,102667,2.49395799996432,2.52013853744032,2.49395799996432,2.50704826870232,1960750.42565671,0.0,1.0
1994-03-17,48.5,48.5,47.88,47.88,57600,2.53951213517257,2.53951213517257,2.50704826870232,2.50704826870232,1100053.81006386,0.0,1.0
1994-03-18,49.25,49.25,48.63,48.88,171467,2.57878294138658,2.57878294138658,2.54631907491633,2.55940934365433,3274703.58767743,0.0,1.0
1994-03-21,48.88,49.13,48.63,49.13,150000,2.55940934365433,2.57249961239234,2.54631907491633,2.57249961239234,2864723.46370798,0.0,1.0
1994-03-22,48.63,48.88,48.63,48.75,65400,2.54631907491633,2.55940934365433,2.54631907491633,2.55260240391057,1249019.43017668,0.0,1.0
1994-03-23,48.88,49.5,48.63,48.63,101467,2.55940934365433,2.59187321012458,2.54631907491633,2.54631907491633,1937832.63794705,0.0,1.0
1994-03-24,47.5,48.63,47.5,48.63,88600,2.48715106022056,2.54631907491633,2.48715106022056,2.54631907491633,1692096.65923018,0.0,1.0
1994-03-25,47.38,47.5,47.25,47.5,48867,2.48505661722248,2.49135055546787,2.4782381841233,2.49135055546787,931696.462750135,0.08,1.0
1994-03-28,45.5,47.13,45.38,47.13,101867,2.38645158471133,2.47194424587791,2.38015764646593,2.47194424587791,1942192.55470907,0.0,1.0
1994-03-29,41.88,45.63,41.75,45.63,194800,2.19658444764199,2.3932700178105,2.18976601454281,2.3932700178105,3714049.78704906,0.0,1.0
1994-03-30,41.88,42.38,40.75,41.38,360067,2.19658444764199,2.22280919033112,2.13731652916454,2.17035970495285,6865024.459309,0.0,1.0
1994-03-31,40.63,41.75,39.0,41.63,646800,2.13102259091915,2.18976601454281,2.04552992975257,2.18347207629742,12331865.5146988,0.0,1.0
1994-04-04,39.88,40.0,38.5,39.13,352600,2.09168547688544,2.09797941513084,2.01930518706343,2.05234836285174,6722658.90612681,0.0,1.0
1994-04-05,40.0,40.63,39.63,40.25,386067,2.09797941513084,2.13102259091915,2.07857310554088,2.1110917864754,7360739.52328885,0.0,1.0
1994-04-06,39.0,40.5,39.0,40.0,192200,2.04552992975257,2.12420415781997,2.04552992975257,2.09797941513084,3664478.28065107,0.0,1.0
1994-04-07,37.63,39.25,37.63,39.25,177000,1.97367413478434,2.05864230109713,1.97367413478434,2.05864230109713,3374675.62786285,0.0,1.0
1994-04-08,36.5,38.0,36.13,38.0,396267,1.91440621630689,1.9930804443743,1.89499990671693,1.9930804443743,7555212.35608095,0.0,1.0
1994-04-11,36.63,36.88,36.13,36.38,172267,1.92122464940606,1.93433702075063,1.89499990671693,1.9081122780615,3284436.42025453,0.0,1.0
1994-04-12,37.63,37.75,37.0,37.0,125467,1.97367413478434,1.97996807302973,1.94063095899602,1.94063095899602,2392149.30509078,0.0,1.0
1994-04-13,36.0,37.88,36.0,37.75,408800,1.88818147361775,1.9867865061289,1.88818147361775,1.97996807302973,7794166.08288326,0.0,1.0
1994-04-14,36.0,36.25,35.75,36.13,160600,1.88818147361775,1.90129384496232,1.87506910227319,1.89499990671693,3061993.81827557,0.0,1.0
1994-04-15,35.88,36.25,35.75,36.0,214067,1.88188753537236,1.90129384496232,1.87506910227319,1.88818147361775,4081393.71542213,0.0,1.0
1994-04-18,35.75,36.0,35.63,36.0,256600,1.87506910227319,1.88818147361775,1.86877516402779,1.88818147361775,4892326.36220117,0.0,1.0
1994-04-19,35.25,36.63,35.13,35.63,195800,1.84884435958405,1.92122464940606,1.84255042133866,1.86877516402779,3733115.75104829,0.0,1.0
1994-04-20,34.0,35.25,33.63,35.0,109000,1.78328250286121,1.84884435958405,1.76387619327125,1.83573198823948,2078190.07591554,0.0,1.0
1994-04-21,35.13,35.25,34.0,34.0,278667,1.84255042133866,1.84884435958405,1.78328250286121,1.78328250286121,5313054.98977207,0.0,1.0
1994-04-22,36.13,36.25,35.0,35.13,464067,1.89499990671693,1.90129384496232,1.83573198823948,1.84255042133866,8847884.71522842,0.0,1.0
1994-04-25,38.0,38.0,35.88,36.13,105800,1.9930804443743,1.9930804443743,1.88188753537236,1.89499990671693,2017178.99111802,0.0,1.0
1994-04-26,38.25,38.5,37.5,38.13,239667,2.00619281571886,2.01930518706343,1.96685570168516,1.99989887747347,4569482.3938023,0.0,1.0
1994-04-28,38.63,39.25,38.13,38.25,207800,2.02612362016261,2.05864230109713,1.99989887747347,2.00619281571886,3961907.31903898,0.0,1.0
1994-04-29,37.88,38.5,37.5,38.38,259000,1.9867865061289,2.01930518706343,1.96685570168516,2.01301124881804,4938084.67579932,0.0,1.0
1994-05-02,37.75,38.0,37.5,38.0,122800,1.97996807302973,1.9930804443743,1.96685570168516,1.9930804443743,2341300.37910485,0.0,1.0
1994-05-03,37.0,37.75,37.0,37.75,164467,1.94063095899602,1.97996807302973,1.94063095899602,1.97996807302973,3135721.90106057,0.0,1.0
1994-05-04,37.63,37.88,37.0,37.38,73000,1.97367413478434,1.9867865061289,1.94063095899602,1.96056176343977,1391815.37194343,0.0,1.0
1994-05-05,37.38,37.63,37.13,37.63,254667,1.96056176343977,1.97367413478434,1.9474493920952,1.97367413478434,4855471.85379067,0.0,1.0
1994-05-06,36.63,37.13,36.38,37.13,94467,1.92122464940606,1.9474493920952,1.9081122780615,1.9474493920952,1801104.42111481,0.0,1.0
1994-05-09,35.88,36.13,35.88,36.13,283000,1.88188753537236,1.89499990671693,1.88188753537236,1.89499990671693,5395667.81178072,0.0,1.0
1994-05-10,36.13,36.38,35.88,35.88,145400,1.89499990671693,1.9081122780615,1.88188753537236,1.88188753537236,2772191.16548734,0.0,1.0
1994-05-11,35.88,36.38,35.75,36.13,179267,1.88188753537236,1.9081122780615,1.87506910227319,1.89499990671693,3417898.1682491,0.0,1.0
1994-05-12,35.75,36.0,35.5,35.75,105000,1.87506910227319,1.88818147361775,1.86195673092862,1.87506910227319,2001926.21991864,0.0,1.0
1994-05-13,35.38,35.63,35.38,35.63,84400,1.85566279268323,1.86877516402779,1.85566279268323,1.86877516402779,1609167.3615346,0.0,1.0
1994-05-16,34.88,35.25,34.75,35.25,128467,1.82943804999409,1.84884435958405,1.82261961689491,1.84884435958405,2449347.19708846,0.0,1.0
1994-05-17,34.75,34.88,34.25,34.88,236867,1.82261961689491,1.82943804999409,1.79639487420578,1.82943804999409,4516097.69460448,0.0,1.0
1994-05-18,36.0,36.38,34.63,34.88,836667,1.88818147361775,1.9081122780615,1.81632567864952,1.82943804999409,15951862.9013397,0.0,1.0
1994-05-19,35.88,36.75,35.75,36.13,568467,1.88188753537236,1.92751858765146,1.87506910227319,1.89499990671693,10838371.3567475,0.0,1.0
1994-05-20,35.88,36.13,35.75,36.0,269000,1.88188753537236,1.89499990671693,1.87506910227319,1.88818147361775,5128744.31579157,0.0,1.0
1994-05-23,35.13,35.75,34.88,35.63,48667,1.84255042133866,1.87506910227319,1.82943804999409,1.86877516402779,927883.26995029,0.0,1.0
1994-05-24,35.38,35.75,35.0,35.13,252600,1.85566279268323,1.87506910227319,1.83573198823948,1.84255042133866,4816062.50620426,0.0,1.0
1994-05-25,35.0,35.25,35.0,35.25,129467,1.83573198823948,1.84884435958405,1.83573198823948,1.84884435958405,2468413.16108769,0.0,1.0
1994-05-26,35.0,35.13,34.75,35.0,295867,1.83573198823948,1.84255042133866,1.82261961689491,1.83573198823948,5640989.57055876,0.0,1.0
1994-05-27,35.75,35.75,35.0,35.0,37600,1.87506910227319,1.87506910227319,1.83573198823948,1.83573198823948,716880.246370864,0.0,1.0
1994-05-31,37.0,38.13,35.25,35.25,181267,1.94063095899602,1.99989887747347,1.84884435958405,1.84884435958405,3456030.09624756,0.0,1.0
1994-06-01,37.75,38.13,36.88,37.0,346400,1.97996807302973,1.99989887747347,1.93433702075063,1.94063095899602,6604449.92933159,0.0,1.0
1994-06-02,40.13,40.75,37.5,37.5,438000,2.10479784823001,2.13731652916454,1.96685570168516,1.96685570168516,8350892.23166063,0.0,1.0
1994-06-03,40.13,40.5,39.88,39.88,139067,2.10479784823001,2.12420415781997,2.09168547688544,2.09168547688544,2651446.41548025,0.0,1.0
1994-06-06,39.75,40.13,39.63,40.13,131400,2.08486704378627,2.10479784823001,2.07857310554088,2.10479784823001,2505267.66949819,0.0,1.0
1994-06-07,39.13,39.5,39.0,39.5,73467,2.05234836285174,2.0717546724417,2.04552992975257,2.0717546724417,1400719.17713108,0.0,1.0
1994-06-08,39.75,39.88,39.25,39.25,151667,2.08486704378627,2.09168547688544,2.05864230109713,2.05864230109713,2891677.56187048,0.0,1.0
1994-06-09,40.75,40.88,39.88,39.88,332400,2.13731652916454,2.14413496226372,2.09168547688544,2.09168547688544,6337526.43334244,0.0,1.0
1994-06-10,40.88,40.88,40.75,40.75,44800,2.14413496226372,2.14413496226372,2.13731652916454,2.13731652916454,854155.187165285,0.0,1.0
1994-06-13,41.75,42.25,40.63,40.75,112400,2.18976601454281,2.21599075723195,2.13102259091915,2.13731652916454,2143014.35351291,0.0,1.0
1994-06-14,42.13,42.13,41.88,41.88,118667,2.20969681898655,2.20969681898655,2.19658444764199,2.19658444764199,2262500.74989606,0.0,1.0
1994-06-15,41.63,42.25,41.38,42.0,109267,2.18347207629742,2.21599075723195,2.17035970495285,2.20287838588738,2083280.68830333,0.0,1.0
1994-06-16,40.75,41.63,40.63,41.5,39467,2.13731652916454,2.18347207629742,2.13102259091915,2.17665364319824,752476.40115742,0.0,1.0
1994-06-17,40.63,41.0,40.5,40.75,101400,2.13102259091915,2.15042890050911,2.12420415781997,2.13731652916454,1933288.74952143,0.0,1.0
1994-06-20,39.63,40.5,39.5,40.5,74200,2.07857310554088,2.12420415781997,2.0717546724417,2.12420415781997,1414694.5287425,0.0,1.0
1994-06-21,38.75,39.5,38.75,39.5,190267,2.032417558408,2.0717546724417,2.032417558408,2.0717546724417,3627623.77224057,0.0,1.0
1994-06-22,38.88,39.25,38.63,39.0,302267,2.03923599150717,2.05864230109713,2.02612362016261,2.04552992975257,5763011.7401538,0.0,1.0
1994-06-23,37.63,39.13,37.63,39.13,177667,1.97367413478434,2.05234836285174,1.97367413478434,2.05234836285174,3387392.62585033,0.0,1.0
1994-06-24,37.0,37.88,36.63,37.88,110600,1.94063095899602,1.9867865061289,1.92122464940606,1.9867865061289,2108695.61831431,0.0,1.0
1994-06-27,36.88,36.88,36.38,36.63,224600,1.93853297958089,1.93853297958089,1.91225135024818,1.92539216491454,4272946.64947657,0.08,1.0
1994-06-28,37.38,37.38,36.75,37.13,165067,1.96481460891361,1.96481460891361,1.93169975595439,1.95167379424725,3140349.44162576,0.0,1.0
1994-06-29,37.88,38.25,36.63,37.38,440067,1.99109623824632,2.01054464395253,1.92539216491454,1.96481460891361,8372140.75331791,0.0,1.0
1994-06-30,37.13,38.0,37.13,38.0,134067,1.95167379424725,1.99740382928617,1.95167379424725,1.99740382928617,2550583.87558047,0.0,1.0
1994-07-01,37.13,37.38,36.88,37.25,87200,1.95167379424725,1.96481460891361,1.93853297958089,1.9579813852871,1658953.46319838,0.0,1.0
1994-07-05,37.13,37.38,36.88,37.38,69867,1.95167379424725,1.96481460891361,1.93853297958089,1.96481460891361,1329198.41299635,0.0,1.0
1994-07-06,36.5,37.13,36.25,37.13,72267,1.91855894128803,1.95167379424725,1.90541812662168,1.95167379424725,1374857.68262566,0.0,1.0
1994-07-07,36.25,36.5,36.13,36.5,172067,1.90541812662168,1.91855894128803,1.89911053558182,1.91855894128803,3273522.31137793,0.0,1.0
1994-07-08,36.5,36.5,36.0,36.25,73267,1.91855894128803,1.91855894128803,1.89227731195532,1.90541812662168,1393882.37830454,0.0,1.0
1994-07-11,36.13,36.63,35.88,36.63,41200,1.89911053558182,1.92539216491454,1.88596972091547,1.92539216491454,783817.461969879,0.0,1.0
1994-07-12,36.0,36.25,35.88,36.13,35067,1.89227731195532,1.90541812662168,1.88596972091547,1.89911053558182,667139.003371303,0.0,1.0
1994-07-13,37.63,38.0,35.88,35.88,223267,1.97795542357996,1.99740382928617,1.88596972091547,1.88596972091547,4247586.73013662,0.0,1.0
1994-07-14,37.88,38.5,37.5,37.5,250067,1.99109623824632,2.02368545861888,1.97112219995346,1.97112219995346,4757448.57433061,0.0,1.0
1994-07-15,37.88,38.0,37.0,37.13,80467,1.99109623824632,1.99740382928617,1.94484057062074,1.95167379424725,1530860.18719248,0.0,1.0
1994-07-18,38.5,38.5,37.88,38.0,149267,2.02368545861888,2.02368545861888,1.99109623824632,1.99740382928617,2839759.24989946,0.0,1.0
1994-07-19,39.0,39.0,38.63,38.63,225600,2.0499670879516,2.0499670879516,2.03051868224539,2.03051868224539,4291971.34515544,0.0,1.0
1994-07-20,38.63,39.25,38.5,39.25,165867,2.03051868224539,2.06310790261795,2.02368545861888,2.06310790261795,3155569.19816887,0.0,1.0
1994-07-21,38.63,38.63,38.5,38.63,84000,2.03051868224539,2.03051868224539,2.02368545861888,2.03051868224539,1598074.43702596,0.0,1.0
1994-07-22,38.0,38.5,37.63,38.5,30600,1.99740382928617,2.02368545861888,1.97795542357996,2.02368545861888,582155.687773744,0.0,1.0
1994-07-25,38.38,38.88,38.13,38.25,39200,2.01737786757903,2.04365949691174,2.00423705291268,2.01054464395253,745768.070612117,0.0,1.0
1994-07-26,38.13,38.5,38.0,38.5,67467,2.00423705291268,2.02368545861888,1.99740382928617,2.02368545861888,1283539.14336703,0.0,1.0
1994-07-27,38.0,38.25,37.88,38.13,32600,1.99740382928617,2.01054464395253,1.99109623824632,2.00423705291268,620205.079131505,0.0,1.0
1994-07-28,36.88,38.13,36.75,38.13,131467,1.93853297958089,2.00423705291268,1.93169975595439,2.00423705291268,2501119.66681539,0.0,1.0
1994-07-29,36.88,37.75,36.88,36.88,210067,1.93853297958089,1.98426301461981,1.93853297958089,1.93853297958089,3996460.7471754,0.0,1.0
1994-08-01,36.13,37.0,36.13,37.0,206200,1.89911053558182,1.94484057062074,1.89911053558182,1.94484057062074,3922892.24898517,0.0,1.0
1994-08-02,35.5,36.38,35.0,36.38,265867,1.86599568262261,1.91225135024818,1.83971405328989,1.91225135024818,5058038.76605692,0.0,1.0
1994-08-03,34.75,35.63,34.63,35.5,117200,1.82657323862354,1.87282890624911,1.82026564758369,1.86599568262261,2229694.33356479,0.0,1.0
1994-08-04,35.25,35.38,34.63,34.75,145067,1.85285486795625,1.85968809158276,1.82026564758369,1.82657323862354,2759855.52804816,0.0,1.0
1994-08-05,34.88,35.5,34.75,35.38,354867,1.83340646225004,1.86599568262261,1.82657323862354,1.85968809158276,6751236.6814773,0.0,1.0
1994-08-08,34.63,34.75,34.5,34.63,413400,1.82026564758369,1.82657323862354,1.81343242395718,1.82026564758369,7864809.19364919,0.0,1.0
1994-08-09,34.38,34.5,34.25,34.5,885800,1.80712483291733,1.81343242395718,1.80029160929082,1.81343242395718,16852075.4323524,0.0,1.0
1994-08-10,35.25,35.38,34.38,34.5,146800,1.85285486795625,1.85968809158276,1.80712483291733,1.81343242395718,2792825.32565966,0.0,1.0
1994-08-11,35.13,35.88,35.13,35.25,107467,1.8465472769164,1.88596972091547,1.8465472769164,1.85285486795625,2044526.97052225,0.0,1.0
1994-08-12,35.5,35.75,35.13,35.25,99667,1.86599568262261,1.87913649728896,1.8465472769164,1.85285486795625,1896134.34422698,0.0,1.0
1994-08-15,36.25,36.75,36.0,36.0,182200,1.90541812662168,1.93169975595439,1.89227731195532,1.89227731195532,3466299.55269202,0.0,1.0
1994-08-16,36.25,36.38,36.0,36.13,124400,1.90541812662168,1.91225135024818,1.89227731195532,1.89911053558182,2366672.14245273,0.0,1.0
1994-08-17,37.75,37.88,36.25,36.25,302867,1.98426301461981,1.99109623824632,1.90541812662168,1.90541812662168,5761952.50617552,0.0,1.0
1994-08-18,36.75,37.5,36.75,37.5,132200,1.93169975595439,1.97112219995346,1.93169975595439,1.97112219995346,2515064.768748,0.0,1.0
1994-08-19,37.88,37.88,36.5,36.5,108667,1.99109623824632,1.99109623824632,1.91855894128803,1.91855894128803,2067356.60533691,0.0,1.0
1994-08-22,38.25,38.5,38.0,38.0,119600,2.01054464395253,2.02368545861888,1.99740382928617,1.99740382928617,2275353.60319411,0.0,1.0
1994-08-23,38.63,38.88,38.13,38.13,81867,2.03051868224539,2.04365949691174,2.00423705291268,2.00423705291268,1557494.76114291,0.0,1.0
1994-08-24,38.5,38.75,37.38,38.75,101800,2.02368545861888,2.03682627328524,1.96481460891361,2.03682627328524,1936714.02011004,0.0,1.0
1994-08-25,38.63,39.38,38.63,38.88,83800,2.03051868224539,2.06994112624446,2.03051868224539,2.04365949691174,1594269.49789019,0.0,1.0
1994-08-26,39.13,39.63,38.88,38.88,140867,2.0568003115781,2.08308194091081,2.04365949691174,2.04365949691174,2679951.80619686,0.0,1.0
1994-08-29,39.5,40.25,39.25,39.38,127600,2.07624871728431,2.11567116128338,2.06310790261795,2.06994112624446,2427551.16862515,0.0,1.0
1994-08-30,39.88,39.88,39.13,39.63,131067,2.09622275557717,2.09622275557717,2.0568003115781,2.08308194091081,2493509.78854383,0.0,1.0
1994-08-31,39.38,39.63,39.25,39.63,237467,2.06994112624446,2.08308194091081,2.06310790261795,2.08308194091081,4517737.40877672,0.0,1.0
1994-09-01,39.25,39.5,39.0,39.5,66067,2.06310790261795,2.07624871728431,2.0499670879516,2.07624871728431,1256904.5694166,0.0,1.0
1994-09-02,39.25,39.5,39.25,39.38,28067,2.06310790261795,2.07624871728431,2.06310790261795,2.06994112624446,533966.13361914,0.0,1.0
1994-09-06,39.25,39.25,39.13,39.25,42200,2.06310790261795,2.06310790261795,2.0568003115781,2.06310790261795,802842.157648758,0.0,1.0
1994-09-07,38.5,39.38,38.38,39.38,65067,2.02368545861888,2.06994112624446,2.01737786757903,2.06994112624446,1237879.87373772,0.0,1.0
1994-09-08,38.63,38.88,38.25,38.5,47067,2.03051868224539,2.04365949691174,2.01054464395253,2.02368545861888,895435.351517869,0.0,1.0
1994-09-09,37.88,38.13,37.75,38.13,47267,1.99109623824632,2.00423705291268,1.98426301461981,2.00423705291268,899240.290653645,0.0,1.0
1994-09-12,36.75,37.88,36.75,37.88,50400,1.93169975595439,1.99109623824632,1.93169975595439,1.99109623824632,958844.662215577,0.0,1.0
1994-09-13,37.0,37.13,36.63,37.13,168800,1.94484057062074,1.95167379424725,1.92539216491454,1.95167379424725,3211368.63059504,0.0,1.0
1994-09-14,37.13,37.63,36.63,37.0,130400,1.95167379424725,1.97795542357996,1.92539216491454,1.94484057062074,2480820.31652602,0.0,1.0
1994-09-15,37.88,37.88,37.25,37.25,87467,1.99109623824632,1.99109623824632,1.9579813852871,1.9579813852871,1664033.05694464,0.0,1.0
1994-09-16,37.5,38.0,37.5,37.88,190867,1.97112219995346,1.99740382928617,1.97112219995346,1.99109623824632,3631186.59014088,0.0,1.0
1994-09-19,37.5,37.75,37.38,37.5,110067,1.97112219995346,1.98426301461981,1.96481460891361,1.97112219995346,2093991.17928734,0.0,1.0
1994-09-20,36.38,37.5,36.25,37.5,119467,1.91225135024818,1.97112219995346,1.90541812662168,1.97112219995346,2272823.31866882,0.0,1.0
1994-09-21,36.0,36.38,35.63,36.38,70000,1.89227731195532,1.91225135024818,1.87282890624911,1.91225135024818,1331728.69752164,0.0,1.0
1994-09-22,35.75,36.25,35.5,35.88,121867,1.87913649728896,1.90541812662168,1.86599568262261,1.88596972091547,2318482.58829814,0.0,1.0
1994-09-23,35.5,35.75,35.25,35.75,161200,1.86599568262261,1.87913649728896,1.85285486795625,1.87913649728896,3066780.94343553,0.0,1.0
1994-09-26,34.88,35.63,34.75,35.63,108800,1.83761152294328,1.87712438539188,1.83076262678552,1.87712438539188,2065150.3065902,0.08,1.0
1994-09-27,35.88,36.88,35.0,35.0,168800,1.89029533954142,1.94297915613957,1.84393358093505,1.84393358093505,3204019.9609598,0.0,1.0
1994-09-28,36.63,37.0,36.13,36.13,235000,1.92980820199003,1.94930121413134,1.90346629369096,1.90346629369096,4460572.81294759,0.0,1.0
1994-09-29,37.0,37.5,37.0,37.5,124400,1.94930121413134,1.97564312243041,1.94930121413134,1.97564312243041,2361256.4167263,0.0,1.0
1994-09-30,37.38,37.75,36.63,36.63,160467,1.96932106443864,1.98881407657995,1.92980820199003,1.92980820199003,3045849.94712877,0.0,1.0
1994-10-03,37.5,37.63,36.88,37.25,104800,1.97564312243041,1.98249201858817,1.94297915613957,1.96247216828088,1989225.66296557,0.0,1.0
1994-10-04,37.63,38.38,37.63,37.75,446200,1.98249201858817,2.02200488103678,1.98249201858817,1.98881407657995,8469393.99632859,0.0,1.0
1994-10-05,37.38,37.75,36.88,37.75,286600,1.96932106443864,1.98881407657995,1.94297915613957,1.98881407657995,5440000.71570544,0.0,1.0
1994-10-06,37.5,37.63,37.25,37.38,160400,1.97564312243041,1.98249201858817,1.96247216828088,1.96932106443864,3044578.20934807,0.0,1.0
1994-10-07,37.75,38.0,37.38,37.5,77267,1.98881407657995,2.00198503072949,1.96932106443864,1.97564312243041,1466617.35973626,0.0,1.0
1994-10-10,38.0,38.13,37.88,37.88,99600,2.00198503072949,2.00883392688725,1.99566297273771,1.99566297273771,1890523.62625353,0.0,1.0
1994-10-11,38.38,38.38,38.0,38.13,159067,2.02200488103678,2.02200488103678,2.00198503072949,2.00883392688725,3019276.32186015,0.0,1.0
1994-10-12,38.13,38.38,38.0,38.38,86400,2.00883392688725,2.02200488103678,2.00198503072949,2.02200488103678,1639972.30229222,0.0,1.0
1994-10-13,38.38,39.0,38.25,38.25,161200,2.02200488103678,2.05466884732763,2.01515598487902,2.01515598487902,3059763.13807299,0.0,1.0
1994-10-14,37.88,38.0,37.88,38.0,123200,1.99566297273771,2.00198503072949,1.99566297273771,2.00198503072949,2338479.02363891,0.0,1.0
1994-10-17,37.5,37.88,36.88,37.88,96267,1.97564312243041,1.99566297273771,1.94297915613957,1.99566297273771,1827259.41695331,0.0,1.0
1994-10-18,37.13,37.75,37.13,37.5,82067,1.9561501102891,1.98881407657995,1.9561501102891,1.97564312243041,1557726.93208583,0.0,1.0
1994-10-19,37.75,38.38,37.0,37.0,89267,1.98881407657995,2.02200488103678,1.94930121413134,1.94930121413134,1694391.29061018,0.0,1.0
1994-10-20,37.88,38.0,37.63,37.75,108800,1.99566297273771,2.00198503072949,1.98249201858817,1.98881407657995,2065150.3065902,0.0,1.0
1994-10-21,38.13,38.5,37.5,37.88,153867,2.00883392688725,2.02832693902856,1.97564312243041,1.99566297273771,2920574.28514811,0.0,1.0
1994-10-24,38.38,38.5,38.13,38.13,32400,2.02200488103678,2.02832693902856,2.00883392688725,2.00883392688725,614989.613359584,0.0,1.0
1994-10-25,38.0,38.0,37.88,38.0,43200,2.00198503072949,2.00198503072949,1.99566297273771,2.00198503072949,819986.151146109,0.0,1.0
1994-10-26,38.63,38.88,37.63,38.13,69067,2.03517583518632,2.04834678933585,1.98249201858817,2.00883392688725,1310971.84030575,0.0,1.0
1994-10-27,38.88,39.5,38.5,38.5,151400,2.04834678933585,2.0810107556267,2.02832693902856,2.02832693902856,2873747.76119262,0.0,1.0
1994-10-28,40.5,40.5,39.25,39.25,148400,2.13369457222485,2.13369457222485,2.06783980147717,2.06783980147717,2816804.27847414,0.0,1.0
1994-10-31,40.88,41.38,40.5,40.5,174400,2.15371442253214,2.18005633083121,2.13369457222485,2.13369457222485,3310314.4620343,0.0,1.0
1994-11-01,40.88,41.38,40.75,40.88,204467,2.15371442253214,2.18005633083121,2.14686552637438,2.15371442253214,3881021.02699982,0.0,1.0
1994-11-02,40.13,40.88,40.13,40.75,238667,2.11420156008353,2.15371442253214,2.11420156008353,2.14686552637438,4530176.72999049,0.0,1.0
1994-11-03,40.5,40.63,40.13,40.13,82667,2.13369457222485,2.14054346838261,2.11420156008353,2.11420156008353,1569115.62862952,0.0,1.0
1994-11-04,40.38,40.63,40.38,40.38,83867,2.12737251423307,2.14054346838261,2.12737251423307,2.12737251423307,1591893.02171692,0.0,1.0
1994-11-07,39.75,40.38,39.75,40.38,113867,2.09418170977624,2.12737251423307,2.09418170977624,2.12737251423307,2161327.84890172,0.0,1.0
1994-11-08,39.75,39.88,39.63,39.75,147000,2.09418170977624,2.101030605934,2.08785965178446,2.09418170977624,2790230.65320552,0.0,1.0
1994-11-09,40.0,40.25,39.75,39.88,116867,2.10735266392578,2.12052361807531,2.09418170977624,2.101030605934,2218271.33162019,0.0,1.0
1994-11-10,40.0,40.25,39.75,40.25,97400,2.10735266392578,2.12052361807531,2.09418170977624,2.12052361807531,1848765.07225998,0.0,1.0
1994-11-11,39.75,40.13,39.75,40.13,480667,2.09418170977624,2.11420156008353,2.09418170977624,2.11420156008353,9123617.66928119,0.0,1.0
1994-11-14,39.88,40.0,39.63,39.63,40267,2.101030605934,2.10735266392578,2.08785965178446,2.08785965178446,764314.406208343,0.0,1.0
1994-11-15,39.75,40.25,39.63,39.88,171600,2.09418170977624,2.12052361807531,2.08785965178446,2.101030605934,3257167.21149705,0.0,1.0
1994-11-16,39.75,39.75,39.63,39.63,10867,2.09418170977624,2.09418170977624,2.08785965178446,2.08785965178446,206268.27556724,0.0,1.0
1994-11-17,39.63,39.75,39.63,39.75,50667,2.08785965178446,2.09418170977624,2.08785965178446,2.09418170977624,961718.479632408,0.0,1.0
1994-11-18,39.0,39.75,39.0,39.75,215867,2.05466884732763,2.09418170977624,2.05466884732763,2.09418170977624,4097406.26133004,0.0,1.0
1994-11-21,38.13,39.13,38.0,39.0,180467,2.00883392688725,2.06151774348539,2.00198503072949,2.05466884732763,3425473.16525196,0.0,1.0
1994-11-22,36.5,37.88,36.5,37.88,342400,1.92295930583227,1.99566297273771,1.92295930583227,1.99566297273771,6499149.49426917,0.0,1.0
1994-11-23,36.88,37.5,36.5,36.63,246667,1.94297915613957,1.97564312243041,1.92295930583227,1.92980820199003,4682026.01723975,0.0,1.0
1994-11-25,36.88,37.0,36.88,37.0,29267,1.94297915613957,1.94930121413134,1.94297915613957,1.94930121413134,555521.636240583,0.0,1.0
1994-11-28,38.0,38.13,37.0,37.0,211267,2.00198503072949,2.00883392688725,1.94930121413134,1.94930121413134,4010092.92116169,0.0,1.0
1994-11-29,38.0,38.38,37.75,37.75,40667,2.00198503072949,2.02200488103678,1.98881407657995,1.98881407657995,771906.870570806,0.0,1.0
1994-11-30,38.0,38.38,38.0,38.13,41467,2.00198503072949,2.02200488103678,2.00198503072949,2.00883392688725,787091.799295734,0.0,1.0
1994-12-01,37.75,38.0,37.75,38.0,148667,1.98881407657995,2.00198503072949,1.98881407657995,2.00198503072949,2821872.24843608,0.0,1.0
1994-12-02,37.38,37.63,37.25,37.63,115467,1.96932106443864,1.98249201858817,1.96247216828088,1.98249201858817,2191697.70635157,0.0,1.0
1994-12-05,37.13,37.25,36.63,37.25,153600,1.9561501102891,1.96247216828088,1.92980820199003,1.96247216828088,2915506.31518617,0.0,1.0
1994-12-06,36.88,37.13,36.63,36.63,124667,1.94297915613957,1.9561501102891,1.92980820199003,1.92980820199003,2366324.38668824,0.0,1.0
1994-12-07,35.63,36.13,35.25,36.13,618867,1.87712438539188,1.90346629369096,1.85710453508459,1.90346629369096,11746814.1065125,0.0,1.0
1994-12-08,34.13,35.75,34.13,35.75,216867,1.79809866049467,1.88344644338366,1.79809866049467,1.88344644338366,4116387.42223619,0.0,1.0
1994-12-09,34.75,34.88,34.5,34.63,180067,1.83076262678552,1.83761152294328,1.81759167263598,1.82444056879374,3417880.7008895,0.0,1.0
1994-12-12,34.88,35.0,34.38,34.88,234800,1.83761152294328,1.84393358093505,1.8112696146442,1.83761152294328,4456776.58076635,0.0,1.0
1994-12-13,34.5,34.75,34.0,34.63,284867,1.81759167263598,1.83076262678552,1.79124976433691,1.82444056879374,5407106.36385508,0.0,1.0
1994-12-14,34.75,35.0,34.5,34.5,224400,1.83076262678552,1.84393358093505,1.81759167263598,1.81759167263598,4259372.50734229,0.0,1.0
1994-12-15,35.63,36.0,35.13,35.13,175400,1.87712438539188,1.8966173975332,1.85078247709281,1.85078247709281,3329295.62294047,0.0,1.0
1994-12-16,34.88,35.25,34.75,35.25,148000,1.83761152294328,1.85710453508459,1.83076262678552,1.85710453508459,2809211.81411167,0.0,1.0
1994-12-19,34.5,35.13,34.38,35.0,85667,1.81759167263598,1.85078247709281,1.8112696146442,1.84393358093505,1626059.11134801,0.0,1.0
1994-12-20,35.0,35.13,34.88,35.13,339667,1.84393358093505,1.85078247709281,1.83761152294328,1.85078247709281,6447273.98151265,0.0,1.0
1994-12-21,36.0,36.13,35.0,35.13,254000,1.8966173975332,1.90346629369096,1.84393358093505,1.85078247709281,4821214.87016463,0.0,1.0
1994-12-22,36.13,36.25,35.88,35.88,199000,1.90346629369096,1.90978835168273,1.89029533954142,1.89029533954142,3777251.02032583,0.0,1.0
1994-12-23,35.13,35.88,34.88,35.88,221867,1.85605085875263,1.89567619732548,1.84284241256167,1.89567619732548,4199339.51337849,0.1,1.0
1994-12-27,35.38,35.5,35.25,35.38,57000,1.86925930494358,1.87559935911524,1.86239091292428,1.86925930494358,1078855.13511507,0.0,1.0
1994-12-28,35.25,35.5,35.13,35.13,81200,1.86239091292428,1.87559935911524,1.85605085875263,1.85605085875263,1536895.38546217,0.0,1.0
1994-12-29,35.38,35.63,35.13,35.13,122600,1.86925930494358,1.88246775113453,1.85605085875263,1.85605085875263,2320484.904651,0.0,1.0
1994-12-30,35.63,35.75,35.5,35.75,109200,1.88246775113453,1.88880780530619,1.87559935911524,1.88880780530619,2066859.3114836,0.0,1.0
1995-01-03,35.38,35.75,35.38,35.63,252400,1.86925930494358,1.88880780530619,1.86925930494358,1.88246775113453,4777246.2474218,0.0,1.0
1995-01-04,35.25,35.5,35.25,35.5,71600,1.86239091292428,1.87559935911524,1.86239091292428,1.87559935911524,1355193.4679691,0.0,1.0
1995-01-05,34.63,35.25,34.63,35.25,110000,1.82963396637072,1.86239091292428,1.82963396637072,1.86239091292428,2082001.13794136,0.0,1.0
1995-01-06,34.5,34.75,34.25,34.38,175000,1.82276557435143,1.83597402054238,1.80955712816047,1.81642552017977,3312274.53763397,0.0,1.0
1995-01-09,34.13,34.63,33.88,34.5,218667,1.80321707398882,1.82963396637072,1.79000862779787,1.82276557435143,4138772.20754747,0.0,1.0
1995-01-10,33.63,34.13,33.13,34.0,389067,1.77680018160691,1.80321707398882,1.75038328922501,1.79634868196952,7363981.24304937,0.0,1.0
1995-01-11,33.38,34.0,33.38,33.75,282667,1.76359173541596,1.79634868196952,1.76359173541596,1.78314023577857,5350118.3241679,0.0,1.0
1995-01-12,33.5,33.63,33.25,33.38,321667,1.76993178958762,1.77680018160691,1.75672334339666,1.76359173541596,6088282.36398346,0.0,1.0
1995-01-13,33.75,33.88,33.0,33.13,272200,1.78314023577857,1.79000862779787,1.74351489720571,1.75038328922501,5152006.45225125,0.0,1.0
1995-01-16,34.75,34.75,33.5,34.0,677800,1.83597402054238,1.83597402054238,1.76993178958762,1.79634868196952,12828912.4663332,0.0,1.0
1995-01-17,35.25,35.38,34.25,34.75,229267,1.86239091292428,1.86925930494358,1.80955712816047,1.83597402054238,4339401.40811274,0.0,1.0
1995-01-18,34.75,35.0,34.5,35.0,363200,1.83597402054238,1.84918246673333,1.82276557435143,1.84918246673333,6874389.21182091,0.0,1.0
1995-01-19,34.5,34.75,34.38,34.38,104867,1.82276557435143,1.83597402054238,1.81642552017977,1.81642552017977,1984847.39393178,0.0,1.0
1995-01-20,34.25,34.38,33.75,34.38,215267,1.80955712816047,1.81642552017977,1.78314023577857,1.81642552017977,4074419.44510203,0.0,1.0
1995-01-23,34.13,34.25,33.88,34.25,427000,1.80321707398882,1.80955712816047,1.79000862779787,1.80955712816047,8081949.87182689,0.0,1.0
1995-01-24,33.75,34.13,33.5,34.13,270667,1.78314023577857,1.80321707398882,1.76993178958762,1.80321707398882,5122990.92730157,0.0,1.0
1995-01-25,33.63,33.75,33.5,33.63,341067,1.77680018160691,1.78314023577857,1.76993178958762,1.77680018160691,6455471.65558405,0.0,1.0
1995-01-26,33.63,33.63,33.5,33.63,68467,1.77680018160691,1.77680018160691,1.76993178958762,1.77680018160691,1295894.29010392,0.0,1.0
1995-01-27,33.75,33.88,33.38,33.75,240667,1.78314023577857,1.79000862779787,1.76359173541596,1.78314023577857,4555172.43513575,0.0,1.0
1995-01-30,33.75,33.88,33.63,33.75,190800,1.78314023577857,1.79000862779787,1.77680018160691,1.78314023577857,3611325.61017464,0.0,1.0
1995-01-31,33.88,34.0,33.63,33.63,175467,1.79000862779787,1.79634868196952,1.77680018160691,1.77680018160691,3321113.57882868,0.0,1.0
1995-02-01,34.63,34.75,34.0,34.0,185200,1.82963396637072,1.83597402054238,1.79634868196952,1.79634868196952,3505332.82497036,0.0,1.0
1995-02-02,34.63,34.75,34.5,34.63,79400,1.82963396637072,1.83597402054238,1.82276557435143,1.82963396637072,1502826.27593222,0.0,1.0
1995-02-03,37.13,37.88,34.75,34.75,318467,1.96171842828025,2.0013437668531,1.83597402054238,1.83597402054238,6027715.05815244,0.0,1.0
1995-02-06,37.5,37.63,36.63,36.88,239600,1.98126692864286,1.98813532066215,1.93530153589834,1.94850998208929,4534977.02409771,0.0,1.0
1995-02-07,38.25,38.63,37.25,37.25,295467,2.02089226721571,2.04096910542596,1.9680584824519,1.9680584824519,5592387.54749199,0.0,1.0
1995-02-08,38.38,38.75,38.0,38.0,213200,2.02776065923501,2.04730915959762,2.00768382102476,2.00768382102476,4035296.75099179,0.0,1.0
1995-02-09,38.75,39.0,38.38,38.5,203467,2.04730915959762,2.06051760578857,2.02776065923501,2.03410071340666,3851077.50485012,0.0,1.0
1995-02-10,38.88,38.88,38.38,38.75,209067,2.05417755161691,2.05417755161691,2.02776065923501,2.04730915959762,3957070.29005442,0.0,1.0
1995-02-13,37.63,38.88,37.63,38.75,276200,1.98813532066215,2.05417755161691,1.98813532066215,2.04730915959762,5227715.58454002,0.0,1.0
1995-02-14,37.88,38.0,37.38,37.63,161667,2.0013437668531,2.00768382102476,1.9749268744712,1.98813532066215,3059917.07243242,0.0,1.0
1995-02-15,38.0,38.5,37.63,37.63,200867,2.00768382102476,2.03410071340666,1.98813532066215,1.98813532066215,3801866.56886242,0.0,1.0
1995-02-16,37.63,38.13,37.63,38.0,212400,1.98813532066215,2.01455221304406,1.98813532066215,2.00768382102476,4020154.92453404,0.0,1.0
1995-02-17,37.13,37.5,37.13,37.5,72800,1.96171842828025,1.98126692864286,1.96171842828025,1.98126692864286,1377906.20765573,0.0,1.0
1995-02-21,36.5,37.25,36.5,37.25,178200,1.92843314387905,1.9680584824519,1.92843314387905,1.9680584824519,3372841.84346499,0.0,1.0
1995-02-22,37.63,37.63,36.5,36.63,196800,1.98813532066215,1.98813532066215,1.92843314387905,1.93530153589834,3724889.30860781,0.0,1.0
1995-02-23,38.88,39.13,37.75,37.75,232067,2.05417755161691,2.06738599780786,1.99447537483381,1.99447537483381,4392397.80071488,0.0,1.0
1995-02-24,39.0,39.25,38.25,38.63,104667,2.06051760578857,2.07372605197952,2.02089226721571,2.04096910542596,1981061.93731734,0.0,1.0
1995-02-27,38.13,39.0,38.13,39.0,150867,2.01455221304406,2.06051760578857,2.01455221304406,2.06051760578857,2855502.41525271,0.0,1.0
1995-02-28,38.25,38.75,38.13,38.25,53067,2.02089226721571,2.04730915959762,2.01455221304406,2.02089226721571,1004414.13079213,0.0,1.0
1995-03-01,38.38,38.88,38.38,38.63,119267,2.02776065923501,2.05417755161691,2.02776065923501,2.04096910542596,2257400.27017138,0.0,1.0
1995-03-02,38.25,38.5,38.13,38.38,100400,2.02089226721571,2.03410071340666,2.01455221304406,2.02776065923501,1900299.22044829,0.0,1.0
1995-03-03,37.63,38.13,37.63,38.0,119000,1.98813532066215,2.01455221304406,1.98813532066215,2.00768382102476,2252346.6855911,0.0,1.0
1995-03-06,37.63,37.63,37.25,37.25,69667,1.98813532066215,1.98813532066215,1.9680584824519,1.9680584824519,1318607.02979055,0.0,1.0
1995-03-07,37.0,37.5,36.88,37.5,73067,1.95485003626095,1.98126692864286,1.94850998208929,1.98126692864286,1382959.79223601,0.0,1.0
1995-03-08,36.75,37.25,36.75,37.13,63467,1.94164159007,1.9680584824519,1.94164159007,1.96171842828025,1201257.87474294,0.0,1.0
1995-03-09,36.5,37.13,36.5,37.0,47600,1.92843314387905,1.96171842828025,1.92843314387905,1.95485003626095,900938.674236439,0.0,1.0
1995-03-10,36.88,37.0,36.5,36.75,269867,1.94850998208929,1.95485003626095,1.92843314387905,1.94164159007,5107849.10084383,0.0,1.0
1995-03-13,37.5,37.5,37.0,37.13,65000,1.98126692864286,1.98126692864286,1.95485003626095,1.96171842828025,1230273.39969262,0.0,1.0
1995-03-14,38.25,38.75,37.5,37.5,154467,2.02089226721571,2.04730915959762,1.98126692864286,1.98126692864286,2923640.63431262,0.0,1.0
1995-03-15,38.38,38.38,38.0,38.38,70600,2.02776065923501,2.02776065923501,2.00768382102476,2.02776065923501,1336266.18489691,0.0,1.0
1995-03-16,38.25,38.38,38.13,38.25,79267,2.02089226721571,2.02776065923501,2.01455221304406,2.02089226721571,1500308.94728362,0.0,1.0
1995-03-17,37.63,37.88,37.25,37.25,173867,1.98813532066215,2.0013437668531,1.9680584824519,1.9680584824519,3290829.92591318,0.0,1.0
1995-03-20,37.38,37.5,37.13,37.5,64267,1.9749268744712,1.98126692864286,1.96171842828025,1.98126692864286,1216399.7012007,0.0,1.0
1995-03-21,37.38,37.63,37.25,37.38,651667,1.9749268744712,1.98813532066215,1.9680584824519,1.9749268744712,12334285.7778075,0.0,1.0
1995-03-22,38.38,38.38,37.63,37.63,217867,2.02776065923501,2.02776065923501,1.98813532066215,1.98813532066215,4123630.38108972,0.0,1.0
1995-03-23,38.5,38.63,38.13,38.13,111800,2.03410071340666,2.04096910542596,2.01455221304406,2.01455221304406,2116070.24747131,0.0,1.0
1995-03-24,39.63,39.63,38.63,38.63,179200,2.09380289018977,2.09380289018977,2.04096910542596,2.04096910542596,3391769.12653719,0.0,1.0
1995-03-27,39.63,39.88,39.25,39.63,88400,2.09380289018977,2.10701133638072,2.07372605197952,2.09380289018977,1673171.82358196,0.0,1.0
1995-03-28,39.63,40.0,39.38,39.38,88467,2.09908626866615,2.11868409655932,2.08584449306265,2.08584449306265,1670225.4034694,0.1,1.0
1995-03-29,39.13,39.5,39.13,39.38,131467,2.07260271745916,2.09220054535233,2.07260271745916,2.08584449306265,2482050.06519845,0.0,1.0
1995-03-30,39.5,39.63,39.13,39.25,65067,2.09220054535233,2.09908626866615,2.07260271745916,2.07895876974884,1228441.75034243,0.0,1.0
1995-03-31,38.88,39.38,38.88,39.38,103400,2.05936094185566,2.08584449306265,2.05936094185566,2.08584449306265,1952155.11680894,0.0,1.0
1995-04-03,38.88,39.13,38.5,39.13,41800,2.05936094185566,2.07260271745916,2.03923344293835,2.07260271745916,789169.089773826,0.0,1.0
1995-04-04,39.13,39.25,38.88,38.88,52267,2.07260271745916,2.07895876974884,2.05936094185566,2.05936094185566,986782.316153313,0.0,1.0
1995-04-05,39.0,39.13,38.75,39.0,93467,2.06571699414534,2.07260271745916,2.05247521854185,2.06571699414534,1764623.61994952,0.0,1.0
1995-04-06,39.13,39.25,39.13,39.13,74667,2.07260271745916,2.07895876974884,2.07260271745916,2.07260271745916,1409686.32598426,0.0,1.0
1995-04-07,38.75,39.13,38.63,39.0,54067,2.05247521854185,2.07260271745916,2.04611916625217,2.06571699414534,1020765.67408615,0.0,1.0
1995-04-10,38.88,39.0,38.63,39.0,29467,2.05936094185566,2.06571699414534,2.04611916625217,2.06571699414534,556326.449003955,0.0,1.0
1995-04-11,39.25,39.25,38.75,38.75,55067,2.07895876974884,2.07895876974884,2.05247521854185,2.05247521854185,1039645.31738218,0.0,1.0
1995-04-12,39.5,39.5,38.88,39.13,42467,2.09220054535233,2.09220054535233,2.05936094185566,2.07260271745916,801761.811852274,0.0,1.0
1995-04-13,39.63,39.63,38.88,39.5,67467,2.09908626866615,2.09908626866615,2.05936094185566,2.09220054535233,1273752.89425289,0.0,1.0
1995-04-17,40.38,40.63,40.13,40.25,132000,2.13881159547664,2.15205337108013,2.12556981987314,2.13192587216282,2492112.91507523,0.0,1.0
1995-04-18,40.38,40.5,40.25,40.5,67600,2.13881159547664,2.14516764776632,2.13192587216282,2.14516764776632,1276263.88681126,0.0,1.0
1995-04-19,40.0,40.25,40.0,40.13,62200,2.11868409655932,2.13192587216282,2.11868409655932,2.12556981987314,1174313.81301273,0.0,1.0
1995-04-20,39.63,39.88,39.13,39.88,34000,2.09908626866615,2.11232804426965,2.07260271745916,2.11232804426965,641907.872064834,0.0,1.0
1995-04-21,39.63,40.0,39.38,39.63,34667,2.09908626866615,2.11868409655932,2.08584449306265,2.09908626866615,654500.594143282,0.0,1.0
1995-04-24,39.5,39.75,39.5,39.5,40267,2.09220054535233,2.10544232095583,2.09220054535233,2.09220054535233,760226.59660102,0.0,1.0
1995-04-25,40.75,41.13,39.63,39.63,123600,2.15840942336981,2.17853692228713,2.09908626866615,2.09908626866615,2333523.91138863,0.0,1.0
1995-04-26,40.25,41.0,40.0,40.75,69400,2.13192587216282,2.17165119897331,2.11868409655932,2.15840942336981,1310247.2447441,0.0,1.0
1995-04-27,38.38,39.75,38.25,39.75,410267,2.03287739064867,2.10544232095583,2.02599166733485,2.10544232095583,7745694.6161301,0.0,1.0
1995-04-28,40.25,40.38,38.25,38.25,188267,2.13192587216282,2.13881159547664,2.02599166733485,2.02599166733485,3554413.80441265,0.0,1.0
1995-05-01,39.88,40.5,39.75,40.13,72200,2.11232804426965,2.14516764776632,2.10544232095583,2.12556981987314,1363110.24597297,0.0,1.0
1995-05-02,39.88,40.13,39.63,39.75,47867,2.11232804426965,2.12556981987314,2.09908626866615,2.10544232095583,903711.885650804,0.0,1.0
1995-05-03,40.25,40.38,40.0,40.0,48400,2.13192587216282,2.13881159547664,2.11868409655932,2.11868409655932,913774.735527587,0.0,1.0
1995-05-04,41.0,41.25,40.13,40.13,63867,2.17165119897331,2.1848929745768,2.12556981987314,2.12556981987314,1205786.1783872,0.0,1.0
1995-05-05,41.0,41.13,40.75,41.13,124867,2.17165119897331,2.17853692228713,2.15840942336981,2.17853692228713,2357444.41944469,0.0,1.0
1995-05-08,41.88,41.88,40.75,40.75,111867,2.21826224909761,2.21826224909761,2.15840942336981,2.15840942336981,2112009.05659638,0.0,1.0
1995-05-09,43.63,43.75,41.88,41.88,239400,2.31095467832208,2.31731073061176,2.21826224909761,2.21826224909761,4519786.60506827,0.0,1.0
1995-05-10,43.75,44.38,43.63,43.75,156800,2.31731073061176,2.35068000513257,2.31095467832208,2.31731073061176,2960328.06881665,0.0,1.0
1995-05-11,43.0,43.63,42.75,43.63,64667,2.27758540380127,2.31095467832208,2.26434362819778,2.31095467832208,1220889.89302402,0.0,1.0
1995-05-12,43.0,43.38,43.0,43.0,35600,2.27758540380127,2.29771290271859,2.27758540380127,2.27758540380127,672115.301338474,0.0,1.0
1995-05-15,43.5,43.5,42.88,43.0,61067,2.30406895500826,2.30406895500826,2.2712293515116,2.27758540380127,1152923.17715833,0.0,1.0
1995-05-16,43.75,44.0,43.5,43.5,204067,2.31731073061176,2.33055250621526,2.30406895500826,2.30406895500826,3852712.16848984,0.0,1.0
1995-05-17,42.63,43.75,42.5,43.75,48800,2.2579875759081,2.31731073061176,2.25110185259428,2.31731073061176,921326.592845996,0.0,1.0
1995-05-18,41.63,42.63,41.63,42.63,149267,2.20502047349412,2.2579875759081,2.20502047349412,2.2579875759081,2818107.71586769,0.0,1.0
1995-05-19,42.0,42.13,41.13,41.75,82267,2.22461830138729,2.23150402470111,2.17853692228713,2.21137652578379,1553171.61503405,0.0,1.0
1995-05-22,43.0,43.0,42.0,42.0,118600,2.27758540380127,2.27758540380127,2.22461830138729,2.22461830138729,2239125.69490851,0.0,1.0
1995-05-23,43.38,43.75,43.13,43.13,131000,2.29771290271859,2.31731073061176,2.28447112711509,2.28447112711509,2473233.27177921,0.0,1.0
1995-05-24,45.0,45.0,43.75,43.75,342867,2.38351960862924,2.38351960862924,2.31731073061176,2.31731073061176,6473206.65797804,0.0,1.0
1995-05-25,44.25,45.0,44.13,44.88,132200,2.34379428181875,2.38351960862924,2.33743822952907,2.37716355633956,2495888.84373444,0.0,1.0
1995-05-26,43.63,44.25,43.5,44.25,49867,2.31095467832208,2.34379428181875,2.30406895500826,2.34379428181875,941471.172242856,0.0,1.0
1995-05-30,43.13,43.63,43.0,43.63,36800,2.28447112711509,2.31095467832208,2.27758540380127,2.31095467832208,694770.873293702,0.0,1.0
1995-05-31,43.75,43.75,42.75,43.13,180067,2.31731073061176,2.31731073061176,2.26434362819778,2.28447112711509,3399600.72938525,0.0,1.0
1995-06-01,43.63,44.13,43.5,43.5,110667,2.31095467832208,2.33743822952907,2.30406895500826,2.30406895500826,2089353.48464115,0.0,1.0
1995-06-02,44.38,44.75,43.63,43.75,136600,2.35068000513257,2.37027783302574,2.31095467832208,2.31731073061176,2578959.27423695,0.0,1.0
1995-06-05,45.5,45.88,44.25,44.25,373067,2.41000315983623,2.43013065875354,2.34379428181875,2.34379428181875,7043371.88551798,0.0,1.0
1995-06-06,45.75,45.88,45.13,45.25,95267,2.42324493543973,2.43013065875354,2.39040533194306,2.39676138423274,1798606.97788236,0.0,1.0
1995-06-07,45.0,45.5,45.0,45.5,152467,2.38351960862924,2.41000315983623,2.38351960862924,2.41000315983623,2878522.57441497,0.0,1.0
1995-06-08,45.13,45.5,44.63,45.25,89000,2.39040533194306,2.41000315983623,2.36392178073607,2.39676138423274,1680288.25334618,0.0,1.0
1995-06-09,43.63,44.88,43.63,44.88,40000,2.31095467832208,2.37716355633956,2.31095467832208,2.37716355633956,755185.731840982,0.0,1.0
1995-06-12,43.75,44.0,43.63,43.88,67600,2.31731073061176,2.33055250621526,2.31095467832208,2.32419645392558,1276263.88681126,0.0,1.0
1995-06-13,43.25,43.88,43.25,43.63,119600,2.29082717940477,2.32419645392558,2.29082717940477,2.31095467832208,2258005.33820453,0.0,1.0
1995-06-14,43.0,43.5,42.88,43.38,216400,2.27758540380127,2.30406895500826,2.2712293515116,2.29771290271859,4085554.80925971,0.0,1.0
1995-06-15,42.88,43.0,42.63,43.0,105400,2.2712293515116,2.27758540380127,2.2579875759081,2.27758540380127,1989914.40340098,0.0,1.0
1995-06-16,43.25,43.25,42.5,42.75,76867,2.29082717940477,2.29082717940477,2.25110185259428,2.26434362819778,1451221.54123552,0.0,1.0
1995-06-19,43.75,44.0,43.0,43.13,204800,2.31731073061176,2.33055250621526,2.27758540380127,2.28447112711509,3866550.94702582,0.0,1.0
1995-06-20,43.25,44.0,43.25,43.88,93667,2.29082717940477,2.33055250621526,2.29082717940477,2.32419645392558,1768399.54860873,0.0,1.0
1995-06-21,44.75,45.0,43.38,43.5,181867,2.37027783302574,2.38351960862924,2.29771290271859,2.30406895500826,3433584.0873181,0.0,1.0
1995-06-22,45.75,45.75,44.75,44.88,124067,2.42324493543973,2.42324493543973,2.37027783302574,2.37716355633956,2342340.70480787,0.0,1.0
1995-06-23,45.63,46.13,45.38,45.38,84400,2.41688888315005,2.44337243435704,2.40364710754655,2.40364710754655,1593441.89418447,0.0,1.0
1995-06-26,44.13,45.88,44.13,45.63,150400,2.33743822952907,2.43013065875354,2.33743822952907,2.41688888315005,2839498.35172209,0.0,1.0
1995-06-27,43.88,44.63,43.75,44.25,185667,2.32419645392558,2.36392178073607,2.31731073061176,2.34379428181875,3505326.73184298,0.0,1.0
1995-06-28,43.75,43.88,43.5,43.63,98000,2.32260744085316,2.32950890296312,2.309335398334,2.31623686044396,1845985.64724527,0.1,1.0
1995-06-29,44.0,44.13,43.5,43.75,52600,2.33587948337232,2.34278094548228,2.309335398334,2.32260744085316,990804.541276543,0.0,1.0
1995-06-30,44.5,44.5,44.0,44.13,60467,2.36242356841064,2.36242356841064,2.33587948337232,2.34278094548228,1138991.98093857,0.0,1.0
1995-07-03,43.88,44.25,43.63,44.25,80667,2.32950890296312,2.34915152589148,2.31623686044396,2.34915152589148,1519491.06332994,0.0,1.0
1995-07-05,44.75,44.88,43.5,43.75,256467,2.3756956109298,2.38259707303977,2.309335398334,2.32260744085316,4830963.27542912,0.0,1.0
1995-07-06,45.25,45.25,44.38,44.63,161467,2.40223969596812,2.40223969596812,2.35605298800144,2.36932503052061,3041487.39289544,0.0,1.0
1995-07-07,47.0,47.13,45.38,45.38,115200,2.49514399360225,2.50204545571221,2.40914115807809,2.40914115807809,2169974.96492505,0.0,1.0
1995-07-10,46.63,47.13,46.63,47.0,34667,2.47550137067389,2.50204545571221,2.47550137067389,2.49514399360225,653008.004418897,0.0,1.0
1995-07-11,46.63,46.88,46.5,46.75,49267,2.47550137067389,2.48877341319305,2.46859990856393,2.48187195108309,928022.192681968,0.0,1.0
1995-07-12,46.0,46.5,45.63,46.5,78067,2.44205582352561,2.46859990856393,2.42241320059725,2.46859990856393,1470515.93391323,0.0,1.0
1995-07-13,45.5,46.13,45.38,46.0,52800,2.41551173848729,2.44895728563557,2.40914115807809,2.44205582352561,994571.858923981,0.0,1.0
1995-07-14,44.88,45.63,44.75,45.63,46000,2.38259707303977,2.42241320059725,2.3756956109298,2.42241320059725,866483.058911044,0.0,1.0
1995-07-17,44.75,45.0,44.5,45.0,149000,2.3756956109298,2.38896765344896,2.36242356841064,2.38896765344896,2806651.6473423,0.0,1.0
1995-07-18,43.88,44.63,43.5,44.63,215200,2.32950890296312,2.36932503052061,2.309335398334,2.36932503052061,4053633.78864472,0.0,1.0
1995-07-19,42.63,44.5,42.5,44.0,153267,2.26314869036732,2.36242356841064,2.25624722825735,2.33587948337232,2887027.36935041,0.0,1.0
1995-07-20,43.63,44.13,42.75,42.88,41000,2.31623686044396,2.34278094548228,2.26951927077652,2.27642073288648,772300.117725063,0.0,1.0
1995-07-21,43.38,43.75,43.25,43.25,44600,2.3029648179248,2.32260744085316,2.29606335581484,2.29606335581484,840111.83537897,0.0,1.0
1995-07-24,43.25,43.63,43.13,43.13,93467,2.29606335581484,2.31623686044396,2.28969277540564,2.28969277540564,1760599.39276606,0.0,1.0
1995-07-25,43.25,43.38,43.13,43.25,97467,2.29606335581484,2.3029648179248,2.28969277540564,2.29606335581484,1835945.74571484,0.0,1.0
1995-07-26,43.5,44.5,43.25,43.38,137667,2.309335398334,2.36242356841064,2.29606335581484,2.3029648179248,2593176.59285015,0.0,1.0
1995-07-27,47.5,48.0,44.5,44.5,783867,2.52168807864057,2.54823216367889,2.36242356841064,2.36242356841064,14765379.9117266,0.0,1.0
1995-07-28,50.0,50.88,47.5,47.5,414000,2.65440850383218,2.70112609349963,2.52168807864057,2.52168807864057,7798347.53019941,0.0,1.0
1995-07-31,49.88,50.13,48.88,50.13,242600,2.64803792342298,2.66130996594215,2.59494975334634,2.66130996594215,4569756.30634391,0.0,1.0
1995-08-01,49.63,49.88,49.38,49.88,75000,2.63476588090382,2.64803792342298,2.62149383838466,2.64803792342298,1412744.11778975,0.0,1.0
1995-08-02,49.63,50.13,49.63,49.75,98800,2.63476588090382,2.66130996594215,2.63476588090382,2.64113646131302,1861054.91783503,0.0,1.0
1995-08-03,49.13,49.75,49.13,49.75,103667,2.6082217958655,2.64113646131302,2.6082217958655,2.64113646131302,1952732.59278547,0.0,1.0
1995-08-04,49.13,49.25,49.0,49.25,86800,2.6082217958655,2.6145923762747,2.60132033375554,2.6145923762747,1635015.85898867,0.0,1.0
1995-08-07,48.75,49.13,48.75,49.13,65867,2.58804829123638,2.6082217958655,2.58804829123638,2.6082217958655,1240709.55741943,0.0,1.0
1995-08-08,48.25,49.25,48.25,48.75,189200,2.56150420619806,2.6145923762747,2.56150420619806,2.58804829123638,3563882.4944776,0.0,1.0
1995-08-09,47.5,48.88,47.38,48.38,106067,2.52168807864057,2.59494975334634,2.51531749823138,2.56840566830802,1997940.40455474,0.0,1.0
1995-08-10,48.63,48.75,47.5,47.5,149467,2.58167771082718,2.58804829123638,2.52168807864057,2.52168807864057,2815448.33404907,0.0,1.0
1995-08-11,48.25,48.5,48.13,48.38,43200,2.56150420619806,2.57477624871722,2.55513362578886,2.56840566830802,813740.611846893,0.0,1.0
1995-08-14,48.25,48.63,48.13,48.5,23800,2.56150420619806,2.58167771082718,2.55513362578886,2.57477624871722,448310.800045279,0.0,1.0
1995-08-15,47.88,48.38,47.88,48.25,82467,2.5418615832697,2.56840566830802,2.5418615832697,2.56150420619806,1553396.92215689,0.0,1.0
1995-08-16,48.75,49.13,47.75,47.88,57467,2.58804829123638,2.6082217958655,2.53496012115973,2.5418615832697,1082482.21622698,0.0,1.0
1995-08-17,49.88,49.88,48.63,48.63,101467,2.64803792342298,2.64803792342298,2.58167771082718,2.58167771082718,1911292.09866363,0.0,1.0
1995-08-18,49.88,50.13,49.63,49.63,52800,2.64803792342298,2.66130996594215,2.63476588090382,2.63476588090382,994571.858923984,0.0,1.0
1995-08-21,49.5,50.0,49.5,49.88,84067,2.62786441879386,2.65440850383218,2.62786441879386,2.64803792342298,1583535.46333641,0.0,1.0
1995-08-22,49.25,49.63,49.25,49.63,24800,2.6145923762747,2.63476588090382,2.6145923762747,2.63476588090382,467147.388282477,0.0,1.0
1995-08-23,49.75,49.88,49.25,49.25,60867,2.64113646131302,2.64803792342298,2.6145923762747,2.6145923762747,1146526.61623345,0.0,1.0
1995-08-24,50.13,50.13,49.5,50.0,113867,2.66130996594215,2.66130996594215,2.62786441879386,2.65440850383218,2144865.79280487,0.0,1.0
1995-08-25,50.0,50.38,50.0,50.13,34000,2.65440850383218,2.67458200846131,2.65440850383218,2.66130996594215,640444.000064686,0.0,1.0
1995-08-28,51.88,52.0,50.0,50.0,184400,2.75421426357627,2.76058484398547,2.65440850383218,2.65440850383218,3473466.87093906,0.0,1.0
1995-08-29,54.13,54.25,52.0,52.0,270667,2.87366264624872,2.88003322665792,2.76058484398547,2.76058484398547,5098442.8283973,0.0,1.0
1995-08-30,55.5,56.0,54.0,54.0,200800,2.94639343925372,2.97293752429204,2.86676118413876,2.86676118413876,3782386.91802909,0.0,1.0
1995-08-31,55.0,55.25,54.75,55.0,75600,2.9198493542154,2.93312139673456,2.90657731169624,2.9198493542154,1424046.07073207,0.0,1.0
1995-09-01,55.63,55.75,54.88,54.88,116867,2.95329490136369,2.95966548177288,2.9134787738062,2.9134787738062,2201375.55751646,0.0,1.0
1995-09-05,56.5,56.5,55.5,55.63,90467,2.99948160933037,2.99948160933037,2.94639343925372,2.95329490136369,1704089.62805447,0.0,1.0
1995-09-06,57.38,57.38,56.88,57.13,92600,3.04619919899781,3.04619919899781,3.01965511395949,3.03292715647865,1744268.07076441,0.0,1.0
1995-09-07,55.0,56.75,54.75,56.75,109800,2.9198493542154,3.01275365184953,2.90657731169624,3.01275365184953,2068257.38844419,0.0,1.0
1995-09-08,55.75,56.0,55.25,55.25,36800,2.95966548177288,2.97293752429204,2.93312139673456,2.93312139673456,693186.447128837,0.0,1.0
1995-09-11,55.75,56.13,55.63,56.13,50000,2.95966548177288,2.97983898640201,2.95329490136369,2.97983898640201,941829.411859833,0.0,1.0
1995-09-12,55.25,55.88,55.13,55.88,90467,2.93312139673456,2.96656694388285,2.92675081632536,2.96656694388285,1704089.62805447,0.0,1.0
1995-09-13,54.75,55.25,54.63,55.25,144400,2.90657731169624,2.93312139673456,2.90020673128704,2.93312139673456,2720003.34145119,0.0,1.0
1995-09-14,55.13,55.25,54.88,55.0,78667,2.92675081632536,2.93312139673456,2.9134787738062,2.9198493542154,1481817.88685555,0.0,1.0
1995-09-15,56.5,56.63,54.25,54.25,141600,2.99948160933037,3.00638307144033,2.88003322665792,2.88003322665792,2667260.89438704,0.0,1.0
1995-09-18,57.25,57.63,56.5,56.5,217800,3.03929773688785,3.05947124151697,2.99948160933037,2.99948160933037,4102608.91806142,0.0,1.0
1995-09-19,57.13,57.38,57.13,57.25,97200,3.03292715647865,3.04619919899781,3.03292715647865,3.03929773688785,1830916.37665551,0.0,1.0
1995-09-20,56.88,58.0,56.88,57.25,239667,3.01965511395949,3.07911386444533,3.01965511395949,3.03929773688785,4514508.59304421,0.0,1.0
1995-09-21,56.75,57.13,56.5,56.63,46400,3.01275365184953,3.03292715647865,2.99948160933037,3.00638307144033,874017.694205923,0.0,1.0
1995-09-22,56.63,57.13,56.5,56.88,120067,3.00638307144033,3.03292715647865,2.99948160933037,3.01965511395949,2261652.63987549,0.0,1.0
1995-09-25,56.63,56.63,56.38,56.5,109867,3.00638307144033,3.00638307144033,2.99311102892117,2.99948160933037,2069519.43985608,0.0,1.0
1995-09-26,56.75,56.88,56.5,56.5,100267,3.01806246885719,3.02497609213387,3.00476703947897,3.00476703947897,1885365.96200894,0.1,1.0
1995-09-27,56.5,56.75,56.25,56.63,66667,3.00476703947897,3.01806246885719,2.99147161010074,3.01168066275564,1253569.89427478,0.0,1.0
1995-09-28,57.75,57.88,56.5,56.5,60267,3.07124418637009,3.07815780964677,3.00476703947897,3.00476703947897,1133227.78613495,0.0,1.0
1995-09-29,57.63,58.0,57.5,57.88,124267,3.06486238026854,3.08453961574832,3.05794875699187,3.07815780964677,2336648.86753333,0.0,1.0
1995-10-02,56.75,58.0,56.75,57.63,52867,3.01806246885719,3.08453961574832,3.01806246885719,3.06486238026854,994082.223598257,0.0,1.0
1995-10-03,56.25,56.88,56.0,56.88,138267,2.99147161010074,3.02497609213387,2.97817618072251,3.02497609213387,2599897.22908923,0.0,1.0
1995-10-04,55.63,56.38,55.63,56.38,23467,2.95849894524274,2.99838523337742,2.95849894524274,2.99838523337742,441260.664330874,0.0,1.0
1995-10-05,54.63,55.5,54.63,55.5,51400,2.90531722772984,2.95158532196606,2.90531722772984,2.95158532196606,966497.555998077,0.0,1.0
1995-10-06,55.63,55.75,54.75,54.88,144800,2.95849894524274,2.96488075134429,2.91169903383139,2.91861265710806,2722740.19666385,0.0,1.0
1995-10-09,55.0,55.5,55.0,55.5,47067,2.92499446320961,2.95158532196606,2.92499446320961,2.95158532196606,885022.188096529,0.0,1.0
1995-10-10,54.25,55.13,53.88,55.0,74600,2.88510817507494,2.93190808648629,2.86543093959516,2.92499446320961,1402737.69800499,0.0,1.0
1995-10-11,54.75,55.5,54.25,54.25,106000,2.91169903383139,2.95158532196606,2.88510817507494,2.88510817507494,1993166.16606607,0.0,1.0
1995-10-12,55.63,55.88,54.63,54.75,66400,2.95849894524274,2.97179437462097,2.90531722772984,2.91169903383139,1248549.37195082,0.0,1.0
1995-10-13,57.0,57.63,55.75,55.75,41200,3.03135789823542,3.06486238026854,2.96488075134429,2.96488075134429,774702.321150209,0.0,1.0
1995-10-16,56.75,57.88,56.63,57.25,138867,3.01806246885719,3.07815780964677,3.01168066275564,3.04465332761364,2611179.30172734,0.0,1.0
1995-10-17,56.25,56.63,55.75,56.63,40600,2.99147161010074,3.01168066275564,2.96488075134429,3.01168066275564,763420.2485121,0.0,1.0
1995-10-18,55.63,56.25,55.38,56.13,73600,2.95849894524274,2.99147161010074,2.94520351586451,2.98508980399919,1383934.24360814,0.0,1.0
1995-10-19,55.25,55.88,55.13,55.5,51267,2.93828989258784,2.97179437462097,2.93190808648629,2.95158532196606,963996.696563296,0.0,1.0
1995-10-20,53.88,55.13,53.88,55.13,74267,2.86543093959516,2.93190808648629,2.86543093959516,2.93190808648629,1396476.14769084,0.0,1.0
1995-10-23,53.25,54.0,53.25,53.88,102867,2.83192645756203,2.87181274569671,2.83192645756203,2.86543093959516,1934254.94344075,0.0,1.0
1995-10-24,53.13,53.63,53.0,53.38,99200,2.82554465146049,2.85213551021694,2.81863102818381,2.83884008083871,1865302.67616749,0.0,1.0
1995-10-25,51.63,53.25,51.63,53.25,55867,2.74577207519113,2.83192645756203,2.74577207519113,2.83192645756203,1050492.58678881,0.0,1.0
1995-10-26,50.63,51.63,49.5,51.63,164467,2.69259035767823,2.74577207519113,2.63249501688865,2.74577207519113,3092547.73428669,0.0,1.0
1995-10-27,52.0,52.13,50.13,50.38,171867,2.76544931067091,2.77236293394758,2.66599949892178,2.6792949283,3231693.29682337,0.0,1.0
1995-10-30,51.38,52.38,51.25,52.0,47467,2.73247664581291,2.78565836332581,2.72556302253623,2.76544931067091,892543.569855267,0.0,1.0
1995-10-31,50.75,51.5,50.75,51.5,58467,2.69897216377978,2.73885845191445,2.69897216377978,2.73885845191445,1099381.56822061,0.0,1.0
1995-11-01,52.13,52.13,50.75,51.0,50800,2.77236293394758,2.77236293394758,2.69897216377978,2.712267593158,955215.483359969,0.0,1.0
1995-11-02,52.75,52.88,51.63,51.88,43867,2.80533559880558,2.81224922208226,2.74577207519113,2.75906750456936,824851.134026609,0.0,1.0
1995-11-03,52.88,53.25,52.25,53.0,84667,2.81224922208226,2.83192645756203,2.77874474004913,2.81863102818381,1592032.07341808,0.0,1.0
1995-11-06,52.75,53.25,52.5,53.0,31600,2.80533559880558,2.83192645756203,2.79204016942736,2.81863102818381,594189.158940453,0.0,1.0
1995-11-07,52.38,53.0,52.13,52.5,34600,2.78565836332581,2.81863102818381,2.77236293394758,2.79204016942736,650599.522131002,0.0,1.0
1995-11-08,51.38,52.25,51.13,52.25,108867,2.73247664581291,2.77874474004913,2.71918121643468,2.77874474004913,2047075.66982184,0.0,1.0
1995-11-09,52.75,53.25,51.5,51.63,43067,2.80533559880558,2.83192645756203,2.73885845191445,2.74577207519113,809808.370509129,0.0,1.0
1995-11-10,52.5,52.88,52.13,52.75,24200,2.79204016942736,2.81224922208226,2.77236293394758,2.80533559880558,455043.596403764,0.0,1.0
1995-11-13,52.5,52.75,52.38,52.63,138867,2.79204016942736,2.80533559880558,2.78565836332581,2.79895379270403,2611179.30172733,0.0,1.0
1995-11-14,51.5,52.25,51.5,52.25,47400,2.73885845191445,2.77874474004913,2.73885845191445,2.77874474004913,891283.738410681,0.0,1.0
1995-11-15,50.88,51.5,50.63,51.5,50800,2.70588578705646,2.73885845191445,2.69259035767823,2.73885845191445,955215.483359967,0.0,1.0
1995-11-16,51.25,51.38,50.63,51.0,102067,2.72556302253623,2.73247664581291,2.69259035767823,2.712267593158,1919212.17992326,0.0,1.0
1995-11-17,51.75,52.13,51.5,51.5,58267,2.75215388129268,2.77236293394758,2.73885845191445,2.73885845191445,1095620.87734125,0.0,1.0
1995-11-20,51.5,51.75,51.25,51.75,86467,2.73885845191445,2.75215388129268,2.72556302253623,2.75215388129268,1625878.29133241,0.0,1.0
1995-11-21,50.88,51.13,50.13,51.0,130667,2.70588578705646,2.71918121643468,2.66599949892178,2.712267593158,2456990.97567316,0.0,1.0
1995-11-22,51.13,51.25,50.63,50.88,70800,2.71918121643468,2.72556302253623,2.69259035767823,2.70588578705646,1331284.57129696,0.0,1.0
1995-11-24,51.75,51.88,51.0,51.0,11000,2.75215388129268,2.75906750456936,2.712267593158,2.712267593158,206837.998365347,0.0,1.0
1995-11-27,51.0,51.75,50.88,51.5,65867,2.712267593158,2.75215388129268,2.70588578705646,2.73885845191445,1238527.13075731,0.0,1.0
1995-11-28,51.0,51.38,50.88,51.13,81467,2.712267593158,2.73247664581291,2.70588578705646,2.71918121643468,1531861.01934816,0.0,1.0
1995-11-29,51.63,51.63,50.63,50.88,68200,2.74577207519113,2.74577207519113,2.69259035767823,2.70588578705646,1282395.58986516,0.0,1.0
1995-11-30,52.88,52.88,51.0,51.75,105200,2.81224922208226,2.81224922208226,2.712267593158,2.75215388129268,1978123.4025486,0.0,1.0
1995-12-01,53.0,53.0,52.38,52.75,101200,2.81863102818381,2.81863102818381,2.78565836332581,2.80533559880558,1902909.58496119,0.0,1.0
1995-12-04,53.0,53.63,52.75,53.38,200200,2.81863102818381,2.85213551021694,2.80533559880558,2.83884008083871,3764451.57024932,0.0,1.0
1995-12-05,53.13,54.0,53.0,53.0,104000,2.82554465146049,2.87181274569671,2.81863102818381,2.81863102818381,1955559.25727237,0.0,1.0
1995-12-06,54.0,54.25,53.25,53.38,132267,2.87181274569671,2.88510817507494,2.83192645756203,2.83884008083871,2487076.50270813,0.0,1.0
1995-12-07,53.63,54.0,53.5,53.88,20000,2.85213551021694,2.87181274569671,2.84522188694026,2.86543093959516,376069.087936995,0.0,1.0
1995-12-08,53.75,53.75,53.5,53.5,181867,2.85851731631848,2.85851731631848,2.84522188694026,2.84522188694026,3419727.84079188,0.0,1.0
1995-12-11,53.5,54.0,53.38,53.75,103067,2.84522188694026,2.87181274569671,2.83884008083871,2.85851731631848,1938015.63432011,0.0,1.0
1995-12-12,53.63,53.88,53.25,53.5,111067,2.85213551021694,2.86543093959516,2.83192645756203,2.84522188694026,2088443.26949491,0.0,1.0
1995-12-13,53.13,53.75,53.13,53.75,82400,2.82554465146049,2.85851731631848,2.82554465146049,2.85851731631848,1549404.64230042,0.0,1.0
1995-12-14,52.75,53.5,52.75,53.38,63600,2.80533559880558,2.84522188694026,2.80533559880558,2.83884008083871,1195899.69963965,0.0,1.0
1995-12-15,52.63,53.0,52.13,52.63,98467,2.79895379270403,2.81863102818381,2.77236293394758,2.79895379270403,1851519.74409461,0.0,1.0
1995-12-18,49.13,51.13,49.0,50.75,140000,2.61281778140888,2.71918121643468,2.6059041581322,2.69897216377978,2632483.61555896,0.0,1.0
1995-12-19,48.13,49.0,47.75,49.0,257600,2.55963606389597,2.6059041581322,2.53942701124107,2.6059041581322,4843769.85262851,0.0,1.0
1995-12-20,47.38,48.38,47.38,48.38,223800,2.5197497757613,2.5729314932742,2.5197497757613,2.5729314932742,4208213.09401498,0.0,1.0
1995-12-21,47.38,47.38,46.75,47.13,308400,2.5197497757613,2.5197497757613,2.48624529372817,2.50645434638307,5798985.33598846,0.0,1.0
1995-12-22,48.5,48.75,47.63,47.63,208667,2.57931329937575,2.59260872875397,2.53304520513952,2.53304520513952,3923660.41862745,0.0,1.0
1995-12-26,48.75,48.88,48.25,48.5,83200,2.59260872875397,2.59952235203065,2.56601786999752,2.57931329937575,1564447.4058179,0.0,1.0
1995-12-27,48.88,49.13,48.63,48.63,90867,2.60537234095707,2.61869769049143,2.59204699142272,2.59204699142272,1704777.04479215,0.11,1.0
1995-12-28,49.88,50.13,48.75,48.75,154667,2.65867373909449,2.67199908862885,2.59844315919921,2.59844315919921,2901743.77042125,0.0,1.0
1995-12-29,50.38,50.63,50.0,50.0,100200,2.6853244381632,2.69864978769756,2.66506990687098,2.66506990687098,1879875.64119178,0.0,1.0
1996-01-02,50.12,50.37,49.63,50.25,141400,2.67146607464747,2.68479142418183,2.64534838956014,2.67839525640534,2652838.4796858,0.0,1.0
1996-01-03,50.75,51.0,50.37,50.37,110600,2.70504595547405,2.7183713050084,2.68479142418183,2.68479142418183,2074992.47420968,0.0,1.0
1996-01-04,50.125,50.375,49.625,50.25,126800,2.67173258163816,2.68505793117251,2.64508188256945,2.67839525640534,2378924.46410297,0.0,1.0
1996-01-05,50.75,51.0,50.375,50.375,123267,2.70504595547405,2.7183713050084,2.68505793117251,2.68505793117251,2312641.02457871,0.0,1.0
1996-01-08,50.5,50.5,50.0,50.0,48400,2.69172060593969,2.69172060593969,2.66506990687098,2.66506990687098,908043.722891039,0.0,1.0
1996-01-09,49.37,50.5,49.37,50.5,156267,2.63149002604441,2.69172060593969,2.63149002604441,2.69172060593969,2931761.74473169,0.0,1.0
1996-01-10,50.5,50.5,50.0,50.0,158800,2.69172060593969,2.69172060593969,2.66506990687098,2.66506990687098,2979283.95031192,0.0,1.0
1996-01-11,49.375,50.5,49.375,50.5,190000,2.63175653303509,2.69172060593969,2.63175653303509,2.69172060593969,3564634.44936565,0.0,1.0
1996-01-12,47.375,49.5,47.25,49.5,107400,2.52515373676025,2.63841920780227,2.51849106199308,2.63841920780227,2014956.5255888,0.0,1.0
1996-01-15,47.0,47.75,46.87,47.63,118000,2.50516571245872,2.54514176106179,2.49823653070086,2.5387455932853,2213825.60539551,0.0,1.0
1996-01-16,46.63,47.0,46.38,47.0,236600,2.48544419514788,2.50516571245872,2.47211884561352,2.50516571245872,4438907.95115743,0.0,1.0
1996-01-17,47.0,47.75,46.875,47.625,135000,2.50516571245872,2.54514176106179,2.49850303769154,2.53847908629461,2532766.58244402,0.0,1.0
1996-01-18,46.625,47.0,46.375,47.0,106000,2.48517768815719,2.50516571245872,2.47185233862283,2.50516571245872,1988690.79806715,0.0,1.0
1996-01-19,48.25,48.5,46.625,46.625,147400,2.5717924601305,2.58511780966485,2.48517768815719,2.48517768815719,2765405.88334998,0.0,1.0
1996-01-22,48.75,48.75,47.87,48.25,348000,2.59844315919921,2.59844315919921,2.55153792883828,2.5717924601305,6528909.41252234,0.0,1.0
1996-01-23,49.25,49.37,48.38,48.75,154800,2.62509385826792,2.63149002604441,2.57872164188836,2.59844315919921,2904239.0145358,0.0,1.0
1996-01-24,48.75,48.75,47.875,48.25,206200,2.59844315919921,2.59844315919921,2.55180443582896,2.5717924601305,3868566.43925893,0.0,1.0
1996-01-25,49.25,49.375,48.375,48.75,290600,2.62509385826792,2.63175653303509,2.57845513489767,2.59844315919921,5452014.58413503,0.0,1.0
1996-01-26,49.5,50.375,49.25,49.25,197867,2.63841920780227,2.68505793117251,2.62509385826792,2.62509385826792,3712229.07680333,0.0,1.0
1996-01-29,51.13,51.37,50.5,50.62,136267,2.72530048676627,2.73809282231925,2.69172060593969,2.69811677371618,2556537.06585109,0.0,1.0
1996-01-30,52.62,52.62,51.13,51.25,135400,2.80471956999102,2.80471956999102,2.72530048676627,2.73169665454276,2540271.07602163,0.0,1.0
1996-01-31,51.125,51.375,50.5,50.625,121000,2.72503397977558,2.73835932930993,2.69172060593969,2.69838328070687,2270109.3072276,0.0,1.0
1996-02-01,52.625,52.625,51.125,51.25,65000,2.80498607698171,2.80498607698171,2.72503397977558,2.73169665454276,1219480.20636193,0.0,1.0
1996-02-02,53.625,53.75,52.375,52.625,149467,2.85828747511913,2.8649501498863,2.79166072744735,2.80498607698171,2804185.35391229,0.0,1.0
1996-02-05,53.0,53.0,52.0,52.625,181800,2.82497410128324,2.82497410128324,2.77167270314582,2.80498607698171,3410792.3310246,0.0,1.0
1996-02-06,53.625,53.75,53.125,53.25,142467,2.85828747511913,2.8649501498863,2.83163677605042,2.83829945081759,2672856.71630408,0.0,1.0
1996-02-07,54.125,54.125,53.625,53.75,55867,2.88493817418784,2.88493817418784,2.85828747511913,2.8649501498863,1048133.85675111,0.0,1.0
1996-02-08,56.875,57.125,53.875,53.875,124800,3.03151701906574,3.0448423686001,2.87161282465348,2.87161282465348,2341401.99621491,0.0,1.0
1996-02-09,56.625,56.875,56.125,56.875,97267,3.01819166953139,3.03151701906574,2.99154097046268,3.03151701906574,1824848.94203394,0.0,1.0
1996-02-12,57.625,57.625,56.25,56.625,60200,3.07149306766881,3.07149306766881,2.99820364522985,3.01819166953139,1129426.28343059,0.0,1.0
1996-02-13,57.375,57.5,57.125,57.375,53000,3.05816771813445,3.06483039290163,3.0448423686001,3.05816771813445,994345.399033576,0.0,1.0
1996-02-14,57.5,57.75,57.0,57.25,63667,3.06483039290163,3.07815574243598,3.03817969383292,3.05150504336727,1194471.48151454,0.0,1.0
1996-02-15,56.625,57.5,56.25,57.5,99467,3.01819166953139,3.06483039290163,2.99820364522985,3.06483039290163,1866123.6567108,0.0,1.0
1996-02-16,57.0,57.375,56.625,56.75,76667,3.03817969383292,3.05816771813445,3.01819166953139,3.02485434429856,1438367.52278693,0.0,1.0
1996-02-20,55.75,57.0,55.625,57.0,71667,2.97155294616114,3.03817969383292,2.96489027139397,3.03817969383292,1344561.35306678,0.0,1.0
1996-02-21,56.25,57.0,55.875,56.0,90267,2.99820364522985,3.03817969383292,2.97821562092832,2.9848782956955,1693520.30442573,0.0,1.0
1996-02-22,57.25,57.5,56.5,56.5,147800,3.05150504336727,3.06483039290163,3.01152899476421,3.01152899476421,2772910.3769276,0.0,1.0
1996-02-23,57.625,57.875,57.25,57.25,155667,3.07149306766881,3.08481841720316,3.05150504336727,3.05150504336727,2920505.00436527,0.0,1.0
1996-02-26,57.25,57.625,57.0,57.5,86467,3.05150504336727,3.07149306766881,3.03817969383292,3.06483039290163,1622227.61543842,0.0,1.0
1996-02-27,57.0,57.25,56.625,57.125,78400,3.03817969383292,3.05150504336727,3.01819166953139,3.0448423686001,1470880.74121193,0.0,1.0
1996-02-28,57.75,58.0,56.875,56.875,129867,3.07815574243598,3.09148109197034,3.03151701906574,3.03151701906574,2436465.16860931,0.0,1.0
1996-02-29,57.625,57.75,57.625,57.625,78600,3.07149306766881,3.07815574243598,3.07149306766881,3.07149306766881,1474632.98800073,0.0,1.0
1996-03-01,57.25,57.63,57.12,57.63,45267,3.05150504336727,3.07175957465949,3.04457586160941,3.07175957465949,849264.776944395,0.0,1.0
1996-03-04,58.63,58.63,57.25,57.25,113800,3.12506097279691,3.12506097279691,3.05150504336727,3.05150504336727,2135028.42283058,0.0,1.0
1996-03-05,58.63,59.0,58.12,58.12,88800,3.12506097279691,3.14478249010776,3.09787725974683,3.09787725974683,1665997.57422984,0.0,1.0
1996-03-06,58.625,58.625,57.25,57.25,69067,3.12479446580623,3.12479446580623,3.05150504336727,3.05150504336727,1295782.1448123,0.0,1.0
1996-03-07,58.625,59.0,58.125,58.125,41667,3.12479446580623,3.14478249010776,3.09814376673752,3.09814376673752,781724.334745886,0.0,1.0
1996-03-08,58.625,59.125,58.375,58.875,176667,3.12479446580623,3.15144516487493,3.11146911627187,3.13811981534058,3314490.9171899,0.0,1.0
1996-03-11,54.75,55.63,54.75,55.5,136000,2.91825154802372,2.96515677838465,2.91825154802372,2.95822759662679,2551527.81638805,0.0,1.0
1996-03-12,54.5,55.12,53.75,55.0,73067,2.90492619848937,2.93797306533457,2.8649501498863,2.93157689755808,1370827.08058842,0.0,1.0
1996-03-13,54.75,55.625,54.75,55.5,203667,2.91825154802372,2.96489027139397,2.91825154802372,2.95822759662679,3821044.23367871,0.0,1.0
1996-03-14,54.5,55.125,53.75,55.0,121200,2.90492619848937,2.93823957232526,2.8649501498863,2.93157689755808,2273861.5540164,0.0,1.0
1996-03-15,54.625,55.25,54.375,54.625,98000,2.91158887325655,2.94490224709243,2.89826352372219,2.91158887325655,1838600.92651491,0.0,1.0
1996-03-18,57.25,57.5,56.63,56.87,104867,3.05150504336727,3.06483039290163,3.01845817652207,3.03125051207505,1967434.32000857,0.0,1.0
1996-03-19,57.63,57.75,57.0,57.5,71867,3.07175957465949,3.07815574243598,3.03817969383292,3.06483039290163,1348313.59985559,0.0,1.0
1996-03-20,57.25,57.5,56.625,56.875,93267,3.05150504336727,3.06483039290163,3.01819166953139,3.03151701906574,1749804.00625782,0.0,1.0
1996-03-21,57.625,57.75,57.0,57.5,96067,3.07149306766881,3.07815574243598,3.03817969383292,3.06483039290163,1802335.4613011,0.0,1.0
1996-03-22,57.25,57.875,57.125,57.625,104467,3.05150504336727,3.08481841720316,3.0448423686001,3.07149306766881,1959929.82643096,0.0,1.0
1996-03-25,57.38,57.75,57.12,57.12,20000,3.05843422512514,3.07815574243598,3.04457586160941,3.04457586160941,375224.678880594,0.0,1.0
1996-03-26,57.88,58.12,57.0,57.5,46667,3.08508492419385,3.09787725974683,3.03817969383292,3.06483039290163,875530.504466035,0.0,1.0
1996-03-27,57.375,57.75,57.125,57.125,54600,3.06403087192957,3.08405721749773,3.05067997488412,3.05067997488412,1022403.2103264,0.11,1.0
1996-03-28,57.875,58.125,57.0,57.5,63000,3.09073266602046,3.1040835630659,3.0440045263614,3.07070632045229,1179696.01191508,0.0,1.0
1996-03-29,57.75,58.5,57.625,57.875,114067,3.08405721749773,3.12410990863407,3.07738176897501,3.09073266602046,2135942.61890663,0.0,1.0
1996-04-01,59.37,59.75,57.12,57.12,84400,3.17057103035222,3.19086439386129,3.05041295694321,3.05041295694321,1580418.14929576,0.0,1.0
1996-04-02,59.375,59.75,57.125,57.125,51067,3.17083804829312,3.19086439386129,3.05067997488412,3.05067997488412,956246.606991549,0.0,1.0
1996-04-03,59.5,60.0,59.125,59.375,61267,3.17751349681585,3.20421529090674,3.15748715124768,3.17083804829312,1147245.00892065,0.0,1.0
1996-04-04,59.0,59.25,58.375,59.25,58800,3.15081170272496,3.1641625997704,3.11743446011135,3.1641625997704,1101049.61112074,0.0,1.0
1996-04-08,55.75,57.63,55.75,57.5,120667,2.97725004113418,3.07764878691592,2.97725004113418,3.07070632045229,2259529.82015487,0.0,1.0
1996-04-09,55.75,57.625,55.75,57.5,91867,2.97725004113418,3.07738176897501,2.97725004113418,3.07070632045229,1720240.21470798,0.0,1.0
1996-04-10,56.75,56.875,56.0,56.0,76867,3.03065362931596,3.03732907783868,2.99060093817962,2.99060093817962,1439360.21187105,0.0,1.0
1996-04-11,55.625,56.625,55.5,56.5,83867,2.97057459261145,3.02397818079323,2.96389914408873,3.01730273227051,1570437.54652829,0.0,1.0
1996-04-12,54.75,55.875,54.625,55.625,69867,2.9238464529524,2.9839254896569,2.91717100442968,2.97057459261145,1308282.87721382,0.0,1.0
1996-04-15,55.5,55.5,54.75,55.25,226800,2.96389914408873,2.96389914408873,2.9238464529524,2.95054824704329,4246905.6428943,0.0,1.0
1996-04-16,55.5,55.5,54.75,55.25,98000,2.96389914408873,2.96389914408873,2.9238464529524,2.95054824704329,1835082.68520124,0.0,1.0
1996-04-17,55.125,55.875,55.0,55.0,100000,2.94387279852056,2.9839254896569,2.93719734999784,2.93719734999784,1872533.35224616,0.0,1.0
1996-04-18,55.25,55.375,54.875,55.125,83467,2.95054824704329,2.95722369556601,2.93052190147512,2.94387279852056,1562947.4131193,0.0,1.0
1996-04-19,55.25,55.5,55.25,55.375,54267,2.95054824704329,2.96389914408873,2.95054824704329,2.95722369556601,1016167.67426342,0.0,1.0
1996-04-22,56.12,56.63,55.75,55.87,25600,2.99700936876143,3.02424519873414,2.97725004113418,2.98365847171599,479368.538175018,0.0,1.0
1996-04-23,56.125,56.625,55.75,55.875,52000,2.99727638670234,3.02397818079323,2.97725004113418,2.9839254896569,973717.343168005,0.0,1.0
1996-04-24,57.375,57.5,56.125,56.125,60467,3.06403087192957,3.07070632045229,2.99727638670234,2.99727638670234,1132264.74210269,0.0,1.0
1996-04-25,58.0,58.25,57.25,57.25,66867,3.09740811454318,3.11075901158862,3.05735542340684,3.05735542340684,1252106.87664644,0.0,1.0
1996-04-26,57.0,58.125,56.75,58.0,57267,3.0440045263614,3.1040835630659,3.03065362931596,3.09740811454318,1072343.67483081,0.0,1.0
1996-04-29,57.38,57.38,57.0,57.25,63267,3.06429788987048,3.06429788987048,3.0440045263614,3.05735542340684,1184695.67596558,0.0,1.0
1996-04-30,57.375,57.375,57.0,57.25,31467,3.06403087192957,3.06403087192957,3.0440045263614,3.05735542340684,589230.069951299,0.0,1.0
1996-05-01,57.25,57.375,57.0,57.25,104267,3.05735542340684,3.06403087192957,3.0440045263614,3.05735542340684,1952434.35038651,0.0,1.0
1996-05-02,57.0,58.5,56.87,58.5,42000,3.0440045263614,3.12410990863407,3.03706205989777,3.12410990863407,786464.007943388,0.0,1.0
1996-05-03,58.75,59.0,57.125,57.125,54800,3.13746080567951,3.15081170272496,3.05067997488412,3.05067997488412,1026148.2770309,0.0,1.0
1996-05-06,55.38,56.87,55.38,56.87,35800,2.95749071350692,3.03706205989777,2.95749071350692,3.03706205989777,670366.940104125,0.0,1.0
1996-05-07,54.75,55.63,54.75,55.5,48000,2.9238464529524,2.97084161055236,2.9238464529524,2.96389914408873,898816.009078156,0.0,1.0
1996-05-08,55.375,56.875,55.375,56.875,169867,2.95722369556601,3.03732907783868,2.95722369556601,3.03732907783868,3180816.22945999,0.0,1.0
1996-05-09,54.75,55.625,54.75,55.5,115467,2.9238464529524,2.97057459261145,2.9238464529524,2.96389914408873,2162158.08583807,0.0,1.0
1996-05-10,54.875,55.0,53.625,54.875,67400,2.93052190147512,2.93719734999784,2.8637674162479,2.93052190147512,1262087.47941391,0.0,1.0
1996-05-13,56.63,56.63,55.75,56.5,29667,3.02424519873414,3.02424519873414,2.97725004113418,3.01730273227051,555524.469610869,0.0,1.0
1996-05-14,57.12,57.5,56.87,56.87,34800,3.05041295694321,3.07070632045229,3.03706205989777,3.03706205989777,651641.606581665,0.0,1.0
1996-05-15,56.625,56.625,55.75,56.5,54667,3.02397818079323,3.02397818079323,2.97725004113418,3.01730273227051,1023657.80767241,0.0,1.0
1996-05-16,57.125,57.5,56.875,56.875,78200,3.05067997488412,3.07070632045229,3.03732907783868,3.03732907783868,1464321.0814565,0.0,1.0
1996-05-17,57.75,57.875,57.0,57.25,84400,3.08405721749773,3.09073266602046,3.0440045263614,3.05735542340684,1580418.14929576,0.0,1.0
1996-05-20,57.75,58.0,57.5,57.63,132600,3.08405721749773,3.09740811454318,3.07070632045229,3.07764878691592,2482979.22507841,0.0,1.0
1996-05-21,58.25,58.5,57.5,57.88,101600,3.11075901158862,3.12410990863407,3.07070632045229,3.09099968396137,1902493.8858821,0.0,1.0
1996-05-22,57.75,58.0,57.5,57.625,44867,3.08405721749773,3.09740811454318,3.07070632045229,3.07738176897501,840149.539152286,0.0,1.0
1996-05-23,58.25,58.5,57.5,57.875,51267,3.11075901158862,3.12410990863407,3.07070632045229,3.09073266602046,959991.673696041,0.0,1.0
1996-05-24,58.875,59.0,58.125,58.25,34200,3.14413625420224,3.15081170272496,3.1040835630659,3.11075901158862,640406.406468186,0.0,1.0
1996-05-28,58.88,59.12,58.75,59.0,57267,3.14440327214314,3.15722013330677,3.13746080567951,3.15081170272496,1072343.67483081,0.0,1.0
1996-05-29,58.63,59.0,58.25,58.75,64000,3.1310523750977,3.15081170272496,3.11075901158862,3.13746080567951,1198421.34543754,0.0,1.0
1996-05-30,58.875,59.125,58.75,59.0,25267,3.14413625420224,3.15748715124768,3.13746080567951,3.15081170272496,473133.002112037,0.0,1.0
1996-05-31,58.625,59.0,58.25,58.75,55667,3.13078535715679,3.15081170272496,3.11075901158862,3.13746080567951,1042383.14119487,0.0,1.0
1996-06-03,58.63,59.0,58.5,58.88,28600,3.1310523750977,3.15081170272496,3.12410990863407,3.14440327214314,535544.538742402,0.0,1.0
1996-06-04,58.625,59.0,58.5,58.875,28467,3.13078535715679,3.15081170272496,3.12410990863407,3.14413625420224,533054.069383915,0.0,1.0
1996-06-05,58.625,58.875,58.375,58.5,24800,3.13078535715679,3.14413625420224,3.11743446011135,3.12410990863407,464388.271357048,0.0,1.0
1996-06-06,58.75,59.0,58.625,58.625,102600,3.13746080567951,3.15081170272496,3.13078535715679,3.13078535715679,1921219.21940456,0.0,1.0
1996-06-07,58.25,59.0,58.25,59.0,144667,3.11075901158862,3.15081170272496,3.11075901158862,3.15081170272496,2708937.82469396,0.0,1.0
1996-06-10,59.0,59.0,57.0,57.0,142067,3.15081170272496,3.15081170272496,3.0440045263614,3.0440045263614,2660251.95753555,0.0,1.0
1996-06-11,58.37,58.75,58.25,58.75,59600,3.11716744217044,3.13746080567951,3.11075901158862,3.13746080567951,1116029.87793871,0.0,1.0
1996-06-12,58.375,58.75,58.25,58.75,101267,3.11743446011135,3.13746080567951,3.11075901158862,3.13746080567951,1896258.34981912,0.0,1.0
1996-06-13,58.875,59.0,58.375,58.375,75000,3.14413625420224,3.15081170272496,3.11743446011135,3.11743446011135,1404400.01418462,0.0,1.0
1996-06-14,59.125,59.125,58.75,58.875,19267,3.15748715124768,3.15748715124768,3.13746080567951,3.14413625420224,360781.000977268,0.0,1.0
1996-06-17,58.5,59.12,58.37,58.88,22067,3.12410990863407,3.15722013330677,3.11716744217044,3.14440327214314,413211.93484016,0.0,1.0
1996-06-18,58.5,59.125,58.375,58.875,45067,3.12410990863407,3.15748715124768,3.11743446011135,3.14413625420224,843894.605856777,0.0,1.0
1996-06-19,58.125,58.5,58.0,58.375,36200,3.1040835630659,3.12410990863407,3.09740811454318,3.11743446011135,677857.073513111,0.0,1.0
1996-06-20,57.75,58.25,57.625,58.0,74667,3.08405721749773,3.11075901158862,3.07738176897501,3.09740811454318,1398164.47812164,0.0,1.0
1996-06-21,56.625,57.625,56.5,57.5,120600,3.02397818079323,3.07738176897501,3.01730273227051,3.07070632045229,2258275.22280887,0.0,1.0
1996-06-24,57.5,57.75,56.75,57.0,91867,3.07070632045229,3.08405721749773,3.03065362931596,3.0440045263614,1720240.21470798,0.0,1.0
1996-06-25,57.5,57.75,56.75,57.0,140800,3.07070632045229,3.08405721749773,3.03065362931596,3.0440045263614,2636526.95996259,0.0,1.0
1996-06-26,59.625,60.125,58.125,58.125,53267,3.19006334003857,3.21681439530094,3.10981017425143,3.10981017425143,995605.584107806,0.11,1.0
1996-06-27,58.375,59.375,58.375,59.375,88267,3.12318570188262,3.17668781240738,3.12318570188262,3.17668781240738,1649785.38480568,0.0,1.0
1996-06-28,59.875,60.0,58.5,58.5,150467,3.20343886766975,3.21012663148535,3.12987346569821,3.12987346569821,2812356.34490303,0.0,1.0
1996-07-01,61.13,61.5,60.75,61.13,197667,3.27058401637832,3.29037979727248,3.25025321437892,3.27058401637832,3694564.53327272,0.0,1.0
1996-07-02,62.0,62.0,61.0,61.13,63800,3.31713085253486,3.31713085253486,3.2636287420101,3.27058401637832,1192476.32241497,0.0,1.0
1996-07-03,61.125,61.5,60.75,61.125,86800,3.2703165058257,3.29037979727248,3.25025321437892,3.2703165058257,1622365.90573071,0.0,1.0
1996-07-05,61.75,61.875,61.625,61.75,156600,3.30375532490367,3.31044308871927,3.29706756108808,3.30375532490367,2926987.33683674,0.0,1.0
1996-07-08,59.88,60.5,59.88,60.0,178400,3.20370637822238,3.23687768674773,3.20370637822238,3.21012663148535,3334447.89841427,0.0,1.0
1996-07-09,59.88,59.88,59.25,59.75,104067,3.20370637822238,3.20370637822238,3.17000004859178,3.19675110385416,1945100.83769214,0.0,1.0
1996-07-10,59.875,60.5,59.875,60.0,76467,3.20343886766975,3.23687768674773,3.20343886766975,3.21012663148535,1429233.33771325,0.0,1.0
1996-07-11,59.875,59.875,59.25,59.75,82467,3.20343886766975,3.20343886766975,3.17000004859178,3.19675110385416,1541378.44640432,0.0,1.0
1996-07-12,59.0,59.75,58.5,59.75,58400,3.15662452096059,3.19675110385416,3.12987346569821,3.19675110385416,1091545.72459301,0.0,1.0
1996-07-15,55.5,57.63,55.38,57.63,121067,2.96936713412395,3.08332662954168,2.96294688086098,3.08332662954168,2262845.31231682,0.0,1.0
1996-07-16,54.0,55.75,51.75,55.75,347400,2.88911396833681,2.98274266175514,2.76873421965611,2.98274266175514,6493201.79321255,0.0,1.0
1996-07-17,55.5,57.625,55.375,57.625,115200,2.96936713412395,3.08305911898905,2.96267937030835,3.08305911898905,2153186.08686841,0.0,1.0
1996-07-18,54.0,55.75,51.75,55.75,183267,2.88911396833681,2.98274266175514,2.76873421965611,2.98274266175514,3425416.27241418,0.0,1.0
1996-07-19,57.5,57.5,54.625,57.125,47067,3.07637135517346,3.07637135517346,2.92255278741479,3.05630806372668,879722.305127043,0.0,1.0
1996-07-22,58.25,58.25,57.88,58.12,93667,3.11649793806703,3.11649793806703,3.09670215717287,3.10954266369881,1750715.98262763,0.0,1.0
1996-07-23,57.5,58.12,57.38,58.0,208000,3.07637135517346,3.10954266369881,3.06995110191049,3.10312241043584,3887697.10129018,0.0,1.0
1996-07-24,58.25,58.25,57.875,58.125,239267,3.11649793806703,3.11649793806703,3.09643464662024,3.10981017425143,4472103.95353075,0.0,1.0
1996-07-25,57.5,58.125,57.375,58.0,313067,3.07637135517346,3.10981017425143,3.06968359135786,3.10312241043584,5851488.79043083,0.0,1.0
1996-07-26,55.75,57.25,55.375,57.125,219800,2.98274266175514,3.06299582754227,2.96267937030835,3.05630806372668,4108249.1483826,0.0,1.0
1996-07-29,56.12,56.25,55.87,56.0,59000,3.0025384426493,3.00949371701751,2.98916291501811,2.99611818938633,1102760.23546212,0.0,1.0
1996-07-30,56.38,56.38,55.38,56.0,91800,3.01644899138573,3.01644899138573,2.96294688086098,2.99611818938633,1715820.16297326,0.0,1.0
1996-07-31,56.125,56.25,55.875,56.0,50867,3.00280595320192,3.00949371701751,2.98943042557073,2.99611818938633,950747.540631382,0.0,1.0
1996-08-01,56.375,56.375,55.375,56.0,141467,3.01618148083311,3.01618148083311,2.96267937030835,2.99611818938633,2644138.68186643,0.0,1.0
1996-08-02,59.12,59.62,57.75,57.75,129467,3.16304477422356,3.18979582948594,3.08974688280465,3.08974688280465,2419848.46448431,0.0,1.0
1996-08-05,58.5,59.12,58.37,59.12,101200,3.12987346569821,3.16304477422356,3.12291819133,3.16304477422356,1891514.16658926,0.0,1.0
1996-08-06,58.75,59.0,58.12,58.5,40800,3.1432489933294,3.15662452096059,3.10954266369881,3.12987346569821,762586.739099229,0.0,1.0
1996-08-07,58.5,59.125,58.375,59.125,165067,3.12987346569821,3.16331228477619,3.12318570188262,3.16331228477619,3085242.77605128,0.0,1.0
1996-08-08,58.75,59.0,58.125,58.5,62667,3.1432489933294,3.15662452096059,3.10981017425143,3.12987346569821,1171299.58772381,0.0,1.0
1996-08-09,60.0,60.0,58.875,59.25,20867,3.21012663148535,3.21012663148535,3.149936757145,3.17000004859178,390021.997176068,0.0,1.0
1996-08-12,59.5,59.75,59.12,59.5,12200,3.18337557622297,3.19675110385416,3.16304477422356,3.18337557622297,228028.387671828,0.0,1.0
1996-08-13,59.37,59.5,59.12,59.5,23800,3.17642030185475,3.18337557622297,3.16304477422356,3.18337557622297,444842.26447455,0.0,1.0
1996-08-14,59.5,59.75,59.125,59.375,122667,3.18337557622297,3.19675110385416,3.16331228477619,3.17668781240738,2292750.67463444,0.0,1.0
1996-08-15,59.375,59.5,59.125,59.5,64400,3.17668781240738,3.18337557622297,3.16331228477619,3.18337557622297,1203690.83328407,0.0,1.0
1996-08-16,58.625,59.25,58.25,59.25,76267,3.13656122951381,3.17000004859178,3.11649793806703,3.17000004859178,1425495.16742355,0.0,1.0
1996-08-19,59.12,59.12,58.75,58.88,68400,3.16304477422356,3.16304477422356,3.1432489933294,3.15020426769762,1278454.23907812,0.0,1.0
1996-08-20,59.5,59.62,59.12,59.37,57467,3.18337557622297,3.18979582948594,3.16304477422356,3.17642030185475,1074107.16019155,0.0,1.0
1996-08-21,59.125,59.125,58.75,58.875,133800,3.16331228477619,3.16331228477619,3.1432489933294,3.149936757145,2500835.9238107,0.0,1.0
1996-08-22,59.5,59.625,59.125,59.375,100600,3.18337557622297,3.19006334003857,3.16331228477619,3.17668781240738,1880299.65572015,0.0,1.0
1996-08-23,60.25,60.25,59.25,59.5,53600,3.22350215911654,3.22350215911654,3.17000004859178,3.18337557622297,1001829.63764016,0.0,1.0
1996-08-26,59.37,60.5,59.25,60.37,31000,3.17642030185475,3.23687768674773,3.17000004859178,3.22992241237951,579416.394903825,0.0,1.0
1996-08-27,60.13,60.37,59.5,59.5,45667,3.21708190585357,3.22992241237951,3.18337557622297,3.18337557622297,853555.113099127,0.0,1.0
1996-08-28,59.375,60.5,59.25,60.375,35267,3.17668781240738,3.23687768674773,3.17000004859178,3.23018992293213,659170.258034618,0.0,1.0
1996-08-29,60.125,60.375,59.5,59.5,60600,3.21681439530094,3.23018992293213,3.18337557622297,3.18337557622297,1132665.59777974,0.0,1.0
1996-08-30,60.5,60.625,60.25,60.375,72000,3.23687768674773,3.24356545056332,3.22350215911654,3.23018992293213,1345741.30429275,0.0,1.0
1996-09-03,59.5,60.0,59.0,59.12,55600,3.18337557622297,3.21012663148535,3.15662452096059,3.16304477422356,1039211.34053718,0.0,1.0
1996-09-04,59.5,60.0,59.0,59.125,70267,3.18337557622297,3.21012663148535,3.15662452096059,3.16331228477619,1313350.05873249,0.0,1.0
1996-09-05,58.625,59.625,58.625,59.5,89200,3.13656122951381,3.19006334003857,3.13656122951381,3.18337557622297,1667223.94920713,0.0,1.0
1996-09-06,59.25,59.25,58.625,58.625,106400,3.17000004859178,3.17000004859178,3.13656122951381,3.13656122951381,1988706.59412152,0.0,1.0
1996-09-09,61.0,61.37,59.5,59.5,122867,3.2636287420101,3.28342452290426,3.18337557622297,3.18337557622297,2296488.84492414,0.0,1.0
1996-09-10,61.0,61.375,59.5,59.5,83400,3.2636287420101,3.28369203345689,3.18337557622297,3.18337557622297,1558817.01080578,0.0,1.0
1996-09-11,59.75,61.0,59.75,61.0,19800,3.19675110385416,3.2636287420101,3.19675110385416,3.2636287420101,370078.858680507,0.0,1.0
1996-09-12,60.625,60.625,59.75,59.75,33267,3.24356545056332,3.24356545056332,3.19675110385416,3.19675110385416,621788.555137598,0.0,1.0
1996-09-13,61.25,61.375,60.5,60.5,75067,3.27700426964129,3.28369203345689,3.23687768674773,3.23687768674773,1403066.14568534,0.0,1.0
1996-09-16,62.5,63.13,62.5,62.5,65067,3.34388190779724,3.37758823742783,3.34388190779724,3.34388190779724,1216157.63120023,0.0,1.0
1996-09-17,62.5,63.125,62.5,62.5,140667,3.34388190779724,3.37732072687521,3.34388190779724,3.34388190779724,2629186.00070762,0.0,1.0
1996-09-18,62.75,63.0,62.5,62.625,61800,3.35725743542843,3.37063296305962,3.34388190779724,3.35056967161283,1155094.61951795,0.0,1.0
1996-09-19,63.0,63.25,62.75,62.75,24867,3.37063296305962,3.38400849069081,3.35725743542843,3.35725743542843,464785.40297011,0.0,1.0
1996-09-20,62.375,63.0,62.25,62.875,97667,3.33719414398164,3.37063296305962,3.33050638016605,3.36394519924402,1825479.38842167,0.0,1.0
1996-09-23,62.62,62.62,61.88,62.25,95867,3.35030216106021,3.35030216106021,3.31071059927189,3.33050638016605,1791835.85581435,0.0,1.0
1996-09-24,62.625,62.625,61.875,62.25,68067,3.35056967161283,3.35056967161283,3.31044308871927,3.33050638016605,1272230.18554576,0.0,1.0
1996-09-25,63.0,63.0,62.125,62.625,96400,3.37651819521734,3.37651819521734,3.32962210917265,3.35641987262676,1798657.56642519,0.11,1.0
1996-09-26,64.625,64.625,62.875,63.125,149467,3.46361092644318,3.46361092644318,3.36981875435381,3.38321763608087,2788796.16681405,0.0,1.0
1996-09-27,66.125,66.625,64.625,65.25,62800,3.5440042168055,3.57080198025961,3.46361092644318,3.49710813076082,1171739.57646786,0.0,1.0
1996-09-30,66.38,68.62,66.38,68.0,100000,3.55767107616709,3.67772505644149,3.55767107616709,3.6444958297584,1865827.35106348,0.0,1.0
1996-10-01,66.375,68.625,66.375,67.875,47000,3.55740309853255,3.67799303407603,3.55740309853255,3.63779638889487,876938.854999835,0.0,1.0
1996-10-02,67.25,67.88,67.25,67.88,38200,3.60429918457724,3.63806436652941,3.60429918457724,3.63806436652941,712746.048106248,0.0,1.0
1996-10-03,67.625,67.75,66.875,67.0,72067,3.62439750716782,3.63109694803135,3.58420086198666,3.59090030285019,1344645.79709092,0.0,1.0
1996-10-04,67.25,67.875,67.25,67.875,78400,3.60429918457724,3.63779638889487,3.60429918457724,3.63779638889487,1462808.64323377,0.0,1.0
1996-10-07,69.37,69.75,68.88,69.0,69800,3.71792170162265,3.73828800184777,3.69165989343762,3.69809135666661,1302347.49104231,0.0,1.0
1996-10-08,69.75,70.25,69.5,69.5,136000,3.73828800184777,3.76508576530187,3.72488912012072,3.72488912012072,2537525.19744633,0.0,1.0
1996-10-09,69.375,69.75,68.875,69.0,118200,3.71818967925719,3.73828800184777,3.69139191580308,3.69809135666661,2205407.92895703,0.0,1.0
1996-10-10,69.75,70.25,69.5,69.5,89400,3.73828800184777,3.76508576530187,3.72488912012072,3.72488912012072,1668049.65185075,0.0,1.0
1996-10-11,69.625,69.625,68.75,69.625,217000,3.73158856098424,3.73158856098424,3.68469247493956,3.73158856098424,4048845.35180775,0.0,1.0
1996-10-14,70.37,71.75,70.37,71.75,102067,3.77151722853086,3.84547905566419,3.77151722853086,3.84547905566419,1904394.00240996,0.0,1.0
1996-10-15,70.62,71.38,70.62,70.88,89867,3.78491611025791,3.82564871070815,3.78491611025791,3.79885094725405,1676763.06558022,0.0,1.0
1996-10-16,70.375,71.75,70.375,71.75,66467,3.7717852061654,3.84547905566419,3.7717852061654,3.84547905566419,1240159.46543136,0.0,1.0
1996-10-17,70.625,71.375,70.625,70.875,61067,3.78518408789245,3.82538073307361,3.78518408789245,3.79858296961951,1139404.78847393,0.0,1.0
1996-10-18,70.125,70.75,70.0,70.75,85867,3.75838632443835,3.79188352875598,3.75168688357482,3.79188352875598,1602129.97153767,0.0,1.0
1996-10-21,71.13,71.87,70.88,71.87,61267,3.8122498289811,3.85191051889318,3.79885094725405,3.85191051889318,1143136.44317606,0.0,1.0
1996-10-22,69.88,71.13,69.75,71.13,100467,3.74525542034584,3.8122498289811,3.73828800184777,3.8122498289811,1874540.76479294,0.0,1.0
1996-10-23,71.125,71.875,70.875,71.875,54067,3.81198185134656,3.85217849652772,3.79858296961951,3.85217849652772,1008796.87389949,0.0,1.0
1996-10-24,69.875,71.125,69.75,70.5,60267,3.7449874427113,3.81198185134656,3.73828800184777,3.77848464702893,1124478.16966542,0.0,1.0
1996-10-25,70.125,70.125,69.625,69.875,36800,3.75838632443835,3.75838632443835,3.73158856098424,3.7449874427113,686624.465191359,0.0,1.0
1996-10-28,69.62,70.5,69.5,70.37,221200,3.7313205833497,3.77848464702893,3.72488912012072,3.77151722853086,4127210.10055241,0.0,1.0
1996-10-29,70.0,70.37,69.37,69.62,89667,3.75168688357482,3.77151722853086,3.71792170162265,3.7313205833497,1673031.41087809,0.0,1.0
1996-10-30,69.625,70.5,69.5,70.375,82667,3.73158856098424,3.77848464702893,3.72488912012072,3.7717852061654,1542423.49630365,0.0,1.0
1996-10-31,70.0,70.375,69.375,69.625,95600,3.75168688357482,3.7717852061654,3.71818967925719,3.73158856098424,1783730.94761668,0.0,1.0
1996-11-01,70.125,70.25,70.0,70.125,70067,3.75838632443835,3.76508576530187,3.75168688357482,3.75838632443835,1307329.25006965,0.0,1.0
1996-11-04,71.5,71.5,70.62,70.62,96067,3.83208017393714,3.83208017393714,3.78491611025791,3.78491611025791,1792444.36134615,0.0,1.0
1996-11-05,71.5,71.5,70.625,70.625,141400,3.83208017393714,3.83208017393714,3.78518408789245,3.78518408789245,2638279.87440376,0.0,1.0
1996-11-06,73.25,73.625,71.5,71.75,167800,3.92587234602651,3.94597066861709,3.83208017393714,3.84547905566419,3130858.29508451,0.0,1.0
1996-11-07,74.375,74.5,72.875,73.25,104000,3.98616731379825,3.99286675466177,3.90577402343593,3.92587234602651,1940460.44510601,0.0,1.0
1996-11-08,74.625,74.625,74.125,74.125,93000,3.9995661955253,3.9995661955253,3.9727684320712,3.9727684320712,1735219.43648903,0.0,1.0
1996-11-11,71.38,71.87,71.38,71.75,208667,3.82564871070815,3.85191051889318,3.82564871070815,3.84547905566419,3893365.95864363,0.0,1.0
1996-11-12,71.375,71.875,71.375,71.75,432000,3.82538073307361,3.85217849652772,3.82538073307361,3.84547905566419,8060374.15659423,0.0,1.0
1996-11-13,71.25,71.75,70.75,71.625,55200,3.81868129221009,3.84547905566419,3.79188352875598,3.83877961480067,1029936.69778704,0.0,1.0
1996-11-14,71.375,71.375,71.0,71.125,54200,3.82538073307361,3.82538073307361,3.80528241048303,3.81198185134656,1011278.42427641,0.0,1.0
1996-11-15,71.625,71.75,71.25,71.5,144867,3.83877961480067,3.84547905566419,3.81868129221009,3.83208017393714,2702968.10866512,0.0,1.0
1996-11-18,71.62,71.87,71.38,71.5,63800,3.83851163716613,3.85191051889318,3.82564871070815,3.83208017393714,1190397.8499785,0.0,1.0
1996-11-19,71.625,71.875,71.375,71.5,868267,3.83877961480067,3.85217849652772,3.82538073307361,3.83208017393714,16200363.1662583,0.0,1.0
1996-11-20,71.375,71.75,71.375,71.625,77067,3.82538073307361,3.84547905566419,3.82538073307361,3.83877961480067,1437937.16464409,0.0,1.0
1996-11-21,71.375,71.5,71.125,71.5,50867,3.82538073307361,3.83208017393714,3.81198185134656,3.83208017393714,949090.398665459,0.0,1.0
1996-11-22,71.5,71.5,71.125,71.25,133000,3.83208017393714,3.83208017393714,3.81198185134656,3.81868129221009,2481550.37691442,0.0,1.0
1996-11-25,71.75,71.87,71.25,71.5,108467,3.84547905566419,3.85191051889318,3.81868129221009,3.83208017393714,2023806.95287802,0.0,1.0
1996-11-26,71.75,71.875,71.25,71.5,81800,3.84547905566419,3.85217849652772,3.81868129221009,3.83208017393714,1526246.77316992,0.0,1.0
1996-11-27,71.25,72.0,71.25,72.0,73267,3.81868129221009,3.85887793739125,3.81868129221009,3.85887793739125,1367035.72530368,0.0,1.0
1996-11-29,71.125,72.0,70.625,71.875,38200,3.81198185134656,3.85887793739125,3.78518408789245,3.85217849652772,712746.048106248,0.0,1.0
1996-12-02,70.37,71.87,70.25,71.75,77400,3.77151722853086,3.85191051889318,3.76508576530187,3.84547905566419,1444150.36972313,0.0,1.0
1996-12-03,70.0,71.13,70.0,70.37,298867,3.75168688357482,3.8122498289811,3.75168688357482,3.77151722853086,5576342.22930288,0.0,1.0
1996-12-04,67.88,70.0,67.5,70.0,469067,3.63806436652941,3.75168688357482,3.61769806630429,3.75168688357482,8751980.38081292,0.0,1.0
1996-12-05,67.63,68.37,67.5,68.12,71867,3.62466548480236,3.66432617471444,3.61769806630429,3.65092729298738,1340914.14238879,0.0,1.0
1996-12-06,67.5,67.88,66.0,67.5,170467,3.61769806630429,3.63806436652941,3.53730477594197,3.61769806630429,3180619.91053738,0.0,1.0
1996-12-09,68.12,68.5,67.5,67.5,49200,3.65092729298738,3.6712935932125,3.61769806630429,3.61769806630429,917987.056723232,0.0,1.0
1996-12-10,68.0,68.25,67.63,68.12,167667,3.6444958297584,3.65789471148545,3.62466548480236,3.65092729298738,3128376.7447076,0.0,1.0
1996-12-11,67.5,67.75,66.5,67.75,95000,3.61769806630429,3.63109694803135,3.56410253939608,3.63109694803135,1772535.9835103,0.0,1.0
1996-12-12,65.75,67.75,65.63,67.75,175200,3.52390589421492,3.63109694803135,3.51747443098594,3.63109694803135,3268929.51906321,0.0,1.0
1996-12-13,64.75,65.5,64.12,65.38,232600,3.47031036730671,3.51050701248787,3.43654518535454,3.50407554925888,4339914.41857365,0.0,1.0
1996-12-16,65.12,66.12,65.12,65.25,141200,3.49014071226275,3.54373623917096,3.49014071226275,3.49710813076082,2634548.21970163,0.0,1.0
1996-12-17,64.63,65.12,64.38,65.12,201667,3.46387890407772,3.49014071226275,3.45048002235067,3.49014071226275,3762758.04406919,0.0,1.0
1996-12-18,66.5,66.63,65.5,65.63,105800,3.56410253939608,3.57106995789415,3.51050701248787,3.51747443098594,1974045.33742516,0.0,1.0
1996-12-19,67.25,67.25,66.0,66.0,141000,3.60429918457724,3.60429918457724,3.53730477594197,3.53730477594197,2630816.5649995,0.0,1.0
1996-12-20,67.25,67.63,67.0,67.25,101267,3.60429918457724,3.62466548480236,3.59090030285019,3.60429918457724,1889467.38360145,0.0,1.0
1996-12-23,66.63,67.12,66.0,67.12,95400,3.57106995789415,3.59733176607917,3.53730477594197,3.59733176607917,1779999.29291456,0.0,1.0
1996-12-24,66.63,67.0,66.38,66.75,94867,3.57106995789415,3.59090030285019,3.55767107616709,3.57750142112313,1770054.43313339,0.0,1.0
1996-12-26,66.75,66.88,65.75,66.75,117000,3.57750142112313,3.5844688396212,3.52390589421492,3.57750142112313,2183018.00074427,0.0,1.0
1996-12-27,67.0,67.12,66.75,66.88,81800,3.59733176607917,3.60377474834678,3.583908886355,3.59088878381157,1523518.08406414,0.12,1.0
1996-12-30,67.75,67.88,66.88,67.0,164400,3.6376004052517,3.64458030270827,3.59088878381157,3.59733176607917,3061936.10049076,0.0,1.0
1996-12-31,68.37,68.37,67.75,68.0,256867,3.67088914696766,3.67088914696766,3.6376004052517,3.65102328497588,4784126.15769318,0.0,1.0
1997-01-02,67.13,67.88,66.25,66.88,250400,3.60431166353574,3.64458030270827,3.55706312690664,3.59088878381157,4663678.82945795,0.0,1.0
1997-01-03,68.13,68.25,67.0,67.25,181267,3.65800318243245,3.66444616470005,3.59733176607917,3.61075464580335,3376082.54943831,0.0,1.0
1997-01-06,68.0,68.25,67.88,68.13,98400,3.65102328497588,3.66444616470005,3.64458030270827,3.65800318243245,1832691.68058571,0.0,1.0
1997-01-07,68.13,68.13,66.5,67.75,168000,3.65800318243245,3.65800318243245,3.57048600663082,3.6376004052517,3128985.79612194,0.0,1.0
1997-01-08,69.38,69.5,68.0,68.13,148267,3.72511758105333,3.73156056332093,3.65102328497588,3.65800318243245,2761460.33948579,0.0,1.0
1997-01-09,69.75,70.13,69.13,69.63,84000,3.74498344304511,3.76538622022586,3.71169470132915,3.7385404607775,1564492.89806097,0.0,1.0
1997-01-10,70.38,70.5,69.0,69.38,148267,3.77880909995003,3.78525208221764,3.70471480387258,3.72511758105333,2761460.33948579,0.0,1.0
1997-01-13,70.38,70.63,69.88,70.13,69800,3.77880909995003,3.79223197967421,3.75196334050168,3.76538622022586,1300019.09862686,0.0,1.0
1997-01-14,71.88,72.13,70.5,70.75,145267,3.85934637829509,3.87276925801926,3.78525208221764,3.79867496194181,2705585.59312647,0.0,1.0
1997-01-15,48.75,48.88,47.5,47.63,207200,3.92619231932149,3.93666216550634,3.82552072139016,3.83599056757502,2572721.65458915,0.0,1.5
1997-01-16,49.5,49.63,48.75,49.0,347800,3.98659527808028,3.99706512426513,3.92619231932149,3.94632663890775,4318497.06306036,0.0,1.0
1997-01-17,50.38,50.38,49.25,49.38,239500,4.05746808302393,4.05746808302393,3.96646095849401,3.97693080467887,2973778.16734605,0.0,1.0
1997-01-20,52.0,52.75,50.25,50.5,654600,4.18793847394292,4.24834143270171,4.04699823683907,4.06713255642533,8127913.10373581,0.0,1.0
1997-01-21,52.63,52.63,52.25,52.25,150600,4.2386769593003,4.2386769593003,4.20807279352918,4.20807279352918,1869941.51149192,0.0,1.0
1997-01-22,53.13,53.25,52.25,52.5,140400,4.27894559847283,4.28861007187424,4.20807279352918,4.22820711311545,1743292.0864108,0.0,1.0
1997-01-23,54.5,55.0,53.75,54.0,681500,4.38928166980556,4.42955030897809,4.32887871104677,4.34901303063303,8461919.92086152,0.0,1.0
1997-01-24,53.88,55.63,53.75,54.88,517900,4.33934855723162,4.48028879433547,4.32887871104677,4.41988583557668,6430562.47544268,0.0,1.0
1997-01-27,53.5,54.0,53.13,53.88,436300,4.3087443914605,4.34901303063303,4.27894559847283,4.33934855723162,5417367.07479367,0.0,1.0
1997-01-28,53.25,54.0,53.13,53.75,222400,4.28861007187424,4.34901303063303,4.27894559847283,4.32887871104677,2761454.13118064,0.0,1.0
1997-01-29,53.13,53.5,52.5,53.38,378000,4.27894559847283,4.3087443914605,4.22820711311545,4.2990799180591,4693478.69418292,0.0,1.0
1997-01-30,54.38,54.5,53.38,53.63,236100,4.37961719640415,4.38928166980556,4.2990799180591,4.31921423764536,2931561.69231901,0.0,1.0
1997-01-31,54.5,54.88,54.5,54.88,275800,4.38928166980556,4.41988583557668,4.38928166980556,4.41988583557668,3424501.12131124,0.0,1.0
1997-02-03,55.88,56.25,54.75,54.88,132400,4.50042311392174,4.53022190690941,4.40941598939182,4.41988583557668,1643959.20399423,0.0,1.0
1997-02-04,55.88,55.88,55.38,55.88,265700,4.50042311392174,4.50042311392174,4.46015447474921,4.50042311392174,3299093.35726032,0.0,1.0
1997-02-05,55.75,56.63,55.38,56.25,202000,4.48995326773688,4.56082607268053,4.46015447474921,4.53022190690941,2508155.28101838,0.0,1.0
1997-02-06,56.5,56.63,56.0,56.38,174400,4.55035622649567,4.56082607268053,4.51008758732314,4.54069175309426,2165456.83668122,0.0,1.0
1997-02-07,58.5,58.63,56.75,57.25,463100,4.71143078318578,4.72190062937064,4.57049054608193,4.61075918525446,5750132.23088918,0.0,1.0
1997-02-10,57.25,58.75,57.0,58.63,233200,4.61075918525446,4.73156510277205,4.5906248656682,4.72190062937064,2895553.52244301,0.0,1.0
1997-02-11,57.75,58.25,57.63,57.88,133800,4.65102782442699,4.69129646359952,4.64136335102558,4.66149767061185,1661342.45841713,0.0,1.0
1997-02-12,58.63,58.63,57.5,57.88,175600,4.72190062937064,4.72190062937064,4.63089350484073,4.66149767061185,2180356.7690437,0.0,1.0
1997-02-13,62.5,62.88,59.0,59.5,468200,5.03357989656601,5.06418406233713,4.75169942235831,4.79196806153084,5813456.94342974,0.0,1.0
1997-02-14,63.25,63.5,62.75,63.25,279700,5.0939828553248,5.11411717491106,5.05371421615227,5.0939828553248,3472925.90148932,0.0,1.0
1997-02-18,63.88,64.25,63.13,63.25,272000,5.14472134068218,5.17452013366985,5.08431838192339,5.0939828553248,3377318.00216337,0.0,1.0
1997-02-19,64.38,64.88,63.63,63.75,136900,5.18498997985471,5.22525861902724,5.12458702109592,5.13425149449733,1699833.95035355,0.0,1.0
1997-02-20,62.25,64.63,61.88,64.63,396100,5.01344557697974,5.20512429944098,4.98364678399207,5.20512429944098,4918219.34065041,0.0,1.0
1997-02-21,62.63,62.63,61.38,62.13,213200,5.04404974275086,5.04404974275086,4.94337814481954,5.00378110357834,2647221.31640158,0.0,1.0
1997-02-24,61.0,62.88,60.63,62.75,235900,4.91277397904842,5.06418406233713,4.88297518606075,5.05371421615227,2929078.3702586,0.0,1.0
1997-02-25,60.63,61.75,60.63,61.25,270500,4.88297518606075,4.97317693780721,4.88297518606075,4.93290829863469,3358693.08671026,0.0,1.0
1997-02-26,61.0,61.75,60.25,60.88,631500,4.91277397904842,4.97317693780721,4.85237102028963,4.90310950564702,7841089.40575797,0.0,1.0
1997-02-27,59.5,61.25,59.5,61.13,265500,4.79196806153084,4.93290829863469,4.79196806153084,4.92324382523328,3296610.0351999,0.0,1.0
1997-02-28,58.5,59.5,57.13,59.13,430600,4.71143078318578,4.79196806153084,4.60109471185306,4.76216926854317,5346592.39607186,0.0,1.0
1997-03-03,59.13,59.25,57.88,58.38,215600,4.76216926854317,4.77183374194457,4.66149767061185,4.70176630978438,2677021.18112655,0.0,1.0
1997-03-04,58.63,59.25,58.25,59.25,188500,4.72190062937064,4.77183374194457,4.69129646359952,4.77183374194457,2340531.04194042,0.0,1.0
1997-03-05,59.63,59.88,58.5,58.88,101900,4.8024379077157,4.82257222730196,4.71143078318578,4.7420349489569,1265252.58978105,0.0,1.0
1997-03-06,62.38,62.38,59.0,59.25,342800,5.0239154231646,5.0239154231646,4.75169942235831,4.77183374194457,4256414.01155001,0.0,1.0
1997-03-07,64.0,64.38,62.13,63.25,340000,5.15438581408359,5.18498997985471,5.00378110357834,5.0939828553248,4221647.50270421,0.0,1.0
1997-03-10,64.88,65.13,64.13,65.0,305100,5.22525861902724,5.2453929386135,5.16485566026845,5.23492309242865,3788307.80316192,0.0,1.0
1997-03-11,63.25,64.75,63.25,64.25,124100,5.0939828553248,5.21478877284238,5.0939828553248,5.17452013366985,1540901.33848704,0.0,1.0
1997-03-12,61.0,63.25,60.75,63.0,185900,4.91277397904842,5.0939828553248,4.89263965946216,5.07384853573853,2308247.85515504,0.0,1.0
1997-03-13,59.75,61.0,59.75,60.75,183700,4.8121023811171,4.91277397904842,4.8121023811171,4.89263965946216,2280931.31249048,0.0,1.0
1997-03-14,61.0,61.0,59.63,60.0,266000,4.91277397904842,4.91277397904842,4.8024379077157,4.83223670070337,3302818.34035094,0.0,1.0
1997-03-17,59.13,60.88,58.63,60.13,118100,4.76216926854317,4.90310950564702,4.72190062937064,4.84270654688822,1466401.67667461,0.0,1.0
1997-03-18,58.25,59.75,58.25,59.0,112000,4.69129646359952,4.8121023811171,4.69129646359952,4.75169942235831,1390660.35383197,0.0,1.0
1997-03-19,59.88,59.88,58.13,58.88,379900,4.82257222730196,4.82257222730196,4.68163199019811,4.7420349489569,4717070.25375685,0.0,1.0
1997-03-20,59.88,59.88,59.0,59.88,92100,4.82257222730196,4.82257222730196,4.75169942235831,4.82257222730196,1143569.80882076,0.0,1.0
1997-03-21,60.0,60.63,59.88,60.13,256900,4.83223670070337,4.88297518606075,4.82257222730196,4.84270654688822,3189827.18660209,0.0,1.0
1997-03-24,57.75,59.63,57.0,59.5,492000,4.65102782442699,4.8024379077157,4.5906248656682,4.79196806153084,6108972.26861903,0.0,1.0
1997-03-25,57.88,58.25,57.63,58.0,324000,4.66149767061185,4.69129646359952,4.64136335102558,4.67116214401325,4022981.73787107,0.0,1.0
1997-03-26,56.38,57.88,56.0,57.5,162400,4.54713473536187,4.66811206957689,4.5164871440274,4.63746447824242,2013600.32919089,0.08,1.0
1997-03-27,54.25,56.88,53.75,56.88,216800,4.37534692077654,4.58746051343354,4.33502114270487,4.58746051343354,2688106.84340262,0.0,1.0
1997-03-31,51.0,54.13,51.0,53.38,532300,4.11322936331066,4.36566873403934,4.11322936331066,4.30518006693183,6599996.64549454,0.0,1.0
1997-04-01,52.75,52.75,51.75,52.38,305500,4.25436958656152,4.25436958656152,4.17371803041817,4.22452851078848,3787899.63403829,0.0,1.0
1997-04-02,51.88,52.75,51.88,52.38,327200,4.18420273271681,4.25436958656152,4.18420273271681,4.22452851078848,4056958.29871466,0.0,1.0
1997-04-03,52.13,52.25,51.13,51.25,343100,4.20436562175265,4.21404380848985,4.1237140656093,4.1333922523465,4254102.66591992,0.0,1.0
1997-04-04,52.5,52.88,51.38,52.0,192900,4.23420669752568,4.26485428886016,4.14387695464514,4.19388091945401,2391770.34175446,0.0,1.0
1997-04-07,55.13,55.13,53.0,53.38,287500,4.44632029018269,4.44632029018269,4.27453247559736,4.30518006693183,3564717.33154175,0.0,1.0
1997-04-08,54.63,55.25,54.0,54.88,155600,4.40599451211101,4.45599847691989,4.3551840317407,4.42615740114685,1929287.01491443,0.0,1.0
1997-04-09,55.0,55.75,54.75,55.13,140000,4.43583558788405,4.49632425499156,4.41567269884821,4.44632029018269,1735862.35275077,0.0,1.0
1997-04-10,53.63,55.0,53.25,54.88,139100,4.32534295596767,4.43583558788405,4.29469536463319,4.42615740114685,1724703.23762594,0.0,1.0
1997-04-11,52.5,53.63,52.0,53.38,251600,4.23420669752568,4.32534295596767,4.19388091945401,4.30518006693183,3119592.62822924,0.0,1.0
1997-04-14,53.13,53.25,52.13,52.63,140500,4.28501717789599,4.29469536463319,4.20436562175265,4.24469139982432,1742061.86115345,0.0,1.0
1997-04-15,54.0,54.88,53.38,53.5,212400,4.3551840317407,4.42615740114685,4.30518006693183,4.31485825366903,2633551.16945903,0.0,1.0
1997-04-16,53.5,54.0,53.13,53.88,158500,4.31485825366903,4.3551840317407,4.28501717789599,4.3455058450035,1965244.16364998,0.0,1.0
1997-04-17,53.0,53.5,52.88,53.5,203100,4.27453247559736,4.31485825366903,4.26485428886016,4.31485825366903,2518240.31316915,0.0,1.0
1997-04-18,53.38,53.63,52.25,52.88,193900,4.30518006693183,4.32534295596767,4.21404380848985,4.26485428886016,2404169.35855982,0.0,1.0
1997-04-21,52.75,54.0,52.63,53.5,93500,4.25436958656152,4.3551840317407,4.24469139982432,4.31485825366903,1159308.07130141,0.0,1.0
1997-04-22,53.63,53.88,52.75,52.88,97000,4.32534295596767,4.3455058450035,4.25436958656152,4.26485428886016,1202704.63012017,0.0,1.0
1997-04-23,53.75,54.38,53.5,53.88,204800,4.33502114270487,4.38583162307518,4.31485825366903,4.3455058450035,2539318.64173827,0.0,1.0
1997-04-24,55.25,56.0,54.75,55.5,436500,4.45599847691989,4.5164871440274,4.41567269884821,4.47616136595572,5412170.83554079,0.0,1.0
1997-04-25,54.38,54.88,54.25,54.63,149400,4.38583162307518,4.42615740114685,4.37534692077654,4.40599451211101,1852413.11072118,0.0,1.0
1997-04-28,54.5,55.0,53.75,54.13,137700,4.39550980981238,4.43583558788405,4.33502114270487,4.36566873403934,1707344.61409843,0.0,1.0
1997-04-29,57.75,58.38,55.25,55.88,377000,4.65762736727825,4.70843784764856,4.45599847691989,4.5068089572902,4674429.33562172,0.0,1.0
1997-04-30,59.13,59.5,57.75,58.5,315800,4.76892651475607,4.79876759052911,4.65762736727825,4.71811603438576,3915609.50713352,0.0,1.0
1997-05-01,59.88,60.13,58.13,58.5,348500,4.82941518186358,4.84957807089942,4.68827495861272,4.71811603438576,4321057.35666888,0.0,1.0
1997-05-02,61.75,61.88,59.63,59.75,282100,4.98023359185164,4.99071829415027,4.80925229282774,4.81893047956495,3497762.6407928,0.0,1.0
1997-05-05,63.75,63.88,61.25,61.38,293300,5.14153670413833,5.15202140643697,4.93990781377996,4.9503925160786,3636631.62901286,0.0,1.0
1997-05-06,62.13,63.0,61.5,63.0,216500,5.01088118318611,5.08104803703082,4.9600707028158,5.08104803703082,2684387.13836101,0.0,1.0
1997-05-07,62.13,62.38,61.75,62.25,143500,5.01088118318611,5.03104407222195,4.98023359185164,5.02055936992331,1779258.91156954,0.0,1.0
1997-05-08,61.88,62.38,61.63,62.0,131700,4.99071829415027,5.03104407222195,4.97055540511444,5.00039648088747,1632950.51326626,0.0,1.0
1997-05-09,62.13,62.88,61.75,62.0,134400,5.01088118318611,5.07136985029362,4.98023359185164,5.00039648088747,1666427.85864074,0.0,1.0
1997-05-12,61.88,62.5,61.75,62.25,181800,4.99071829415027,5.04072225895915,4.98023359185164,5.02055936992331,2254141.25521493,0.0,1.0
1997-05-13,62.0,62.13,61.75,62.0,121100,5.00039648088747,5.01088118318611,4.98023359185164,5.00039648088747,1501520.93512942,0.0,1.0
1997-05-14,62.25,62.88,62.0,62.63,180600,5.02055936992331,5.07136985029362,5.00039648088747,5.05120696125778,2239262.43504849,0.0,1.0
1997-05-15,62.88,62.88,61.88,62.0,133700,5.07136985029362,5.07136985029362,4.99071829415027,5.00039648088747,1657748.54687698,0.0,1.0
1997-05-16,62.0,62.88,61.88,62.63,146600,5.00039648088747,5.07136985029362,4.99071829415027,5.05120696125778,1817695.86366616,0.0,1.0
1997-05-19,62.75,62.75,61.75,62.0,126500,5.06088514799498,5.06088514799498,4.98023359185164,5.00039648088747,1568475.62587838,0.0,1.0
1997-05-20,63.75,63.88,62.25,62.88,205000,5.14153670413833,5.15202140643697,5.02055936992331,5.07136985029362,2541798.44509934,0.0,1.0
1997-05-21,62.88,64.88,62.63,64.13,145200,5.07136985029362,5.23267296258031,5.05120696125778,5.1721842954728,1800337.24013866,0.0,1.0
1997-05-22,62.63,63.0,62.25,62.63,96700,5.05120696125778,5.08104803703082,5.02055936992331,5.05120696125778,1198984.92507857,0.0,1.0
1997-05-23,64.63,64.88,62.63,62.88,122200,5.21251007354447,5.23267296258031,5.05120696125778,5.07136985029362,1515159.85361532,0.0,1.0
1997-05-27,64.75,65.38,64.63,65.0,199800,5.22218826028168,5.27299874065198,5.21251007354447,5.24235114931751,2477323.55771145,0.0,1.0
1997-05-28,64.38,64.38,63.25,64.0,263200,5.19234718450864,5.19234718450864,5.10121092606666,5.16169959317417,3263421.22317145,0.0,1.0
1997-05-29,64.25,64.38,63.75,64.38,217300,5.18186248221,5.19234718450864,5.14153670413833,5.19234718450864,2694306.3518053,0.0,1.0
1997-05-30,64.75,65.13,63.5,63.88,166800,5.22218826028168,5.25283585161615,5.12137381510249,5.15202140643697,2068156.00313449,0.0,1.0
1997-06-02,66.0,66.0,65.0,65.0,167000,5.32300270546086,5.32300270546086,5.24235114931751,5.24235114931751,2070635.80649556,0.0,1.0
1997-06-03,67.0,67.0,65.5,66.0,119800,5.40365426160421,5.40365426160421,5.28267692738919,5.32300270546086,1485402.21328244,0.0,1.0
1997-06-04,66.38,67.25,66.0,66.75,96800,5.35365029679533,5.42381715064004,5.32300270546086,5.38349137256837,1200224.8267591,0.0,1.0
1997-06-05,66.25,66.5,65.88,66.25,137700,5.3431655944967,5.36332848353253,5.31332451872366,5.3431655944967,1707344.61409843,0.0,1.0
1997-06-06,67.38,67.38,66.0,66.13,103000,5.43430185293868,5.43430185293868,5.32300270546086,5.33348740775949,1277098.73095235,0.0,1.0
1997-06-09,68.5,68.75,67.25,67.38,134400,5.52463159581923,5.54479448485506,5.42381715064004,5.43430185293868,1666427.85864074,0.0,1.0
1997-06-10,68.25,68.5,67.5,68.5,189900,5.50446870678339,5.52463159581923,5.44398003967588,5.52463159581923,2354573.29133837,0.0,1.0
1997-06-11,68.5,68.63,68.0,68.5,136500,5.52463159581923,5.53511629811786,5.48430581774755,5.52463159581923,1692465.793932,0.0,1.0
1997-06-12,69.25,69.88,68.5,68.75,300000,5.58512026292674,5.63593074329704,5.52463159581923,5.54479448485506,3719705.04160879,0.0,1.0
1997-06-13,70.13,70.63,69.25,69.88,226400,5.65609363233288,5.69641941040455,5.58512026292674,5.63593074329704,2807137.4047341,0.0,1.0
1997-06-16,70.75,70.75,70.13,70.25,146200,5.70609759714176,5.70609759714176,5.65609363233288,5.66577181907008,1812736.25694402,0.0,1.0
1997-06-17,72.88,72.88,70.63,70.88,127900,5.87788541172708,5.87788541172708,5.69641941040455,5.71658229944039,1585834.24940588,0.0,1.0
1997-06-18,73.63,73.63,71.75,72.63,150900,5.93837407883459,5.93837407883459,5.7867491532851,5.85772252269125,1871011.63592922,0.0,1.0
1997-06-19,72.75,73.63,72.5,73.5,97500,5.86740070942845,5.93837407883459,5.84723782039261,5.92788937653596,1208904.13852286,0.0,1.0
1997-06-20,74.25,74.75,72.13,72.38,265500,5.98837804364347,6.02870382171514,5.81739674461957,5.83755963365541,3291938.96182378,0.0,1.0
1997-06-23,74.25,75.25,73.25,73.38,433500,5.98837804364347,6.06902959978681,5.90772648750012,5.91821118979876,5374973.7851247,0.0,1.0
1997-06-24,73.25,74.63,73.13,74.63,212900,5.90772648750012,6.01902563497794,5.89804830076292,6.01902563497794,2639750.67786171,0.0,1.0
1997-06-25,73.63,74.5,73.0,73.5,227000,5.93837407883459,6.0085409326793,5.88756359846428,5.92788937653596,2814576.81481732,0.0,1.0
1997-06-26,72.63,73.63,72.5,73.13,126400,5.86498116274415,5.94573265885793,5.85448346824936,5.90535691080104,1565296.07602432,0.09,1.0
1997-06-27,73.5,74.0,73.13,73.38,152400,5.93523496436314,5.97561071242003,5.90535691080104,5.92554478482949,1887271.53470022,0.0,1.0
1997-06-30,72.63,73.75,72.5,73.13,108600,5.86498116274415,5.95542283839159,5.85448346824936,5.90535691080104,1344866.72354622,0.0,1.0
1997-07-01,72.63,72.75,72.63,72.63,279100,5.86498116274415,5.8746713422778,5.86498116274415,5.86498116274415,3456282.7121708,0.0,1.0
1997-07-02,74.38,74.38,72.63,72.63,179900,6.00629628094327,6.00629628094327,5.86498116274415,5.86498116274415,2227822.50060741,0.0,1.0
1997-07-03,75.13,75.5,74.75,75.38,196500,6.06685990302861,6.09673795659071,6.03617433450537,6.08704777705705,2433391.44730047,0.0,1.0
1997-07-07,75.0,76.0,74.5,75.0,204700,6.05636220853382,6.1371137046476,6.01598646047692,6.05636220853382,2534937.55349825,0.0,1.0
1997-07-08,74.5,75.0,74.38,74.5,116900,6.01598646047692,6.05636220853382,6.00629628094327,6.01598646047692,1447651.19689275,0.0,1.0
1997-07-09,74.5,75.25,74.5,74.75,113400,6.01598646047692,6.07655008256226,6.01598646047692,6.03617433450537,1404308.34668638,0.0,1.0
1997-07-10,73.38,73.38,72.5,73.25,145500,5.92554478482949,5.92554478482949,5.85448346824936,5.91504709033469,1801824.20143623,0.0,1.0
1997-07-11,76.12,76.62,74.56,74.69,134200,6.14680388418125,6.18717963223815,6.02083155024375,6.03132924473854,1661888.71362709,0.0,1.0
1997-07-14,76.38,76.5,76.38,76.38,125300,6.16779927317084,6.17748945270449,6.16779927317084,6.16779927317084,1551674.03738804,0.0,1.0
1997-07-15,76.13,76.25,75.5,75.63,125200,6.14761139914239,6.15730157867605,6.09673795659071,6.1072356510855,1550435.67023928,0.0,1.0
1997-07-16,77.38,77.5,76.13,76.25,250000,6.24855076928462,6.25824094881828,6.14761139914239,6.15730157867605,3095917.87188356,0.0,1.0
1997-07-17,77.5,77.75,77.38,77.75,166500,6.25824094881828,6.27842882284672,6.24855076928462,6.27842882284672,2061881.30267445,0.0,1.0
1997-07-18,78.0,78.75,77.75,78.63,207200,6.29861669687517,6.35918031896051,6.27842882284672,6.34949013942685,2565896.73221709,0.0,1.0
1997-07-21,76.88,77.88,76.5,77.63,133600,6.20817502122773,6.28892651734151,6.17748945270449,6.26873864331307,1654458.51073457,0.0,1.0
1997-07-22,78.5,78.5,75.88,76.5,217400,6.33899244493206,6.33899244493206,6.12742352511395,6.17748945270449,2692210.18138994,0.0,1.0
1997-07-23,79.13,79.5,79.0,79.13,297200,6.38986588748374,6.41974394104585,6.37936819298895,6.38986588748374,3680427.16609517,0.0,1.0
1997-07-24,82.25,82.25,80.44,81.19,215200,6.64181055535875,6.64181055535875,6.4956503473928,6.55621396947814,2664966.10411737,0.0,1.0
1997-07-25,82.75,84.0,79.13,79.13,178300,6.68218630341564,6.78312567355787,6.38986588748374,6.38986588748374,2208008.62622735,0.0,1.0
1997-07-28,81.63,82.25,81.5,82.13,177000,6.5917446277682,6.64181055535875,6.58124693327341,6.6321203758251,2191909.85329356,0.0,1.0
1997-07-29,82.88,83.0,82.63,82.88,120100,6.69268399791043,6.70237417744409,6.67249612388199,6.69268399791043,1487278.94565286,0.0,1.0
1997-07-30,83.88,84.0,82.63,82.88,180100,6.77343549402422,6.78312567355787,6.67249612388199,6.69268399791043,2230299.23490491,0.0,1.0
1997-07-31,84.94,86.25,84.88,85.5,196900,6.85903207990483,6.96481653981389,6.854186990138,6.90425291772855,2438344.91589549,0.0,1.0
1997-08-01,86.5,86.5,83.88,84.94,154900,6.98500441384233,6.98500441384233,6.77343549402422,6.85903207990483,1918230.71341905,0.0,1.0
1997-08-04,83.88,86.0,83.63,85.5,160000,6.77343549402422,6.94462866578544,6.75324761999577,6.90425291772855,1981387.43800548,0.0,1.0
1997-08-05,82.13,83.38,81.88,83.25,159400,6.6321203758251,6.73305974596733,6.61193250179665,6.72256205147254,1973957.23511295,0.0,1.0
1997-08-06,84.5,84.5,82.0,82.0,204700,6.82350142161477,6.82350142161477,6.62162268133031,6.62162268133031,2534937.55349825,0.0,1.0
1997-08-07,83.13,85.0,83.13,84.5,105500,6.71287187193888,6.86387716967166,6.71287187193888,6.82350142161477,1306477.34193486,0.0,1.0
1997-08-08,79.5,82.5,79.25,82.0,172800,6.41974394104585,6.6619984293872,6.3995560670174,6.62162268133031,2139898.43304591,0.0,1.0
1997-08-11,78.75,80.0,78.38,79.25,227300,6.35918031896051,6.46011968910274,6.32930226539841,6.3995560670174,2814808.52911653,0.0,1.0
1997-08-12,78.38,79.38,78.25,79.0,121500,6.32930226539841,6.41005376151219,6.31880457090362,6.37936819298895,1504616.08573541,0.0,1.0
1997-08-13,78.38,79.63,78.25,79.0,133800,6.32930226539841,6.43024163554064,6.31880457090362,6.37936819298895,1656935.24503208,0.0,1.0
1997-08-14,78.88,80.25,78.5,79.0,56900,6.3696780134553,6.48030756313118,6.33899244493206,6.37936819298895,704630.907640697,0.0,1.0
1997-08-15,78.0,79.0,76.75,78.63,129900,6.29861669687517,6.37936819298895,6.19767732673294,6.34949013942685,1608638.9262307,0.0,1.0
1997-08-18,78.13,78.13,76.0,77.38,117500,6.30911439136996,6.30911439136996,6.1371137046476,6.24855076928462,1455081.39978527,0.0,1.0
1997-08-19,78.25,78.63,77.0,78.38,141400,6.31880457090362,6.34949013942685,6.21786520076138,6.32930226539841,1751051.14833734,0.0,1.0
1997-08-20,80.13,80.5,79.63,79.75,209200,6.47061738359753,6.50049543715963,6.43024163554064,6.43993181507429,2590664.07519216,0.0,1.0
1997-08-21,80.0,80.25,79.5,80.25,155900,6.46011968910274,6.48030756313118,6.41974394104585,6.48030756313118,1930614.38490658,0.0,1.0
1997-08-22,78.25,79.0,77.0,78.5,294700,6.31880457090362,6.37936819298895,6.21786520076138,6.33899244493206,3649467.98737633,0.0,1.0
1997-08-25,78.63,79.5,77.88,78.5,119800,6.34949013942685,6.41974394104585,6.28892651734151,6.33899244493206,1483563.8442066,0.0,1.0
1997-08-26,77.63,78.63,77.63,78.5,115000,6.26873864331307,6.34949013942685,6.26873864331307,6.33899244493206,1424122.22106643,0.0,1.0
1997-08-27,77.88,78.5,77.88,78.0,115300,6.28892651734151,6.33899244493206,6.28892651734151,6.29861669687517,1427837.3225127,0.0,1.0
1997-08-28,78.0,78.0,76.13,77.63,211700,6.29861669687517,6.29861669687517,6.14761139914239,6.26873864331307,2621623.25391099,0.0,1.0
1997-08-29,77.38,78.0,77.25,77.88,141300,6.24855076928462,6.29861669687517,6.23805307478983,6.28892651734151,1749812.78118859,0.0,1.0
1997-09-02,78.13,78.75,77.75,78.5,263200,6.30911439136996,6.35918031896051,6.27842882284672,6.33899244493206,3259382.33551901,0.0,1.0
1997-09-03,78.38,78.5,78.25,78.38,164900,6.32930226539841,6.33899244493206,6.31880457090362,6.32930226539841,2042067.42829439,0.0,1.0
1997-09-04,80.63,81.0,78.25,78.38,267700,6.51099313165442,6.54087118521652,6.31880457090362,6.32930226539841,3315108.85721291,0.0,1.0
1997-09-05,80.0,81.63,79.63,80.63,192900,6.46011968910274,6.5917446277682,6.43024163554064,6.51099313165442,2388810.22994535,0.0,1.0
1997-09-08,80.0,80.88,79.88,80.13,73200,6.46011968910274,6.53118100568287,6.45042950956908,6.47061738359753,906484.752887505,0.0,1.0
1997-09-09,80.25,80.38,80.0,80.25,133800,6.48030756313118,6.49080525762597,6.46011968910274,6.48030756313118,1656935.24503208,0.0,1.0
1997-09-10,79.0,80.5,78.88,80.38,169600,6.37936819298895,6.50049543715963,6.3696780134553,6.49080525762597,2100270.68428581,0.0,1.0
1997-09-11,80.63,80.88,79.0,79.13,395500,6.51099313165442,6.53118100568287,6.37936819298895,6.38986588748374,4897742.07331979,0.0,1.0
1997-09-12,81.25,81.5,80.63,80.88,549700,6.56105905924497,6.58124693327341,6.51099313165442,6.53118100568287,6807304.21669756,0.0,1.0
1997-09-15,81.88,82.5,81.75,82.0,202900,6.61193250179665,6.6619984293872,6.60143480730186,6.62162268133031,2512646.94482069,0.0,1.0
1997-09-16,86.0,86.0,82.25,83.0,259000,6.94462866578544,6.94462866578544,6.64181055535875,6.70237417744409,3207370.91527136,0.0,1.0
1997-09-17,85.0,86.5,84.88,86.25,134500,6.86387716967166,6.98500441384233,6.854186990138,6.96481653981389,1665603.81507335,0.0,1.0
1997-09-18,86.5,86.5,84.88,85.0,158300,6.98500441384233,6.98500441384233,6.854186990138,6.86387716967166,1960335.19647667,0.0,1.0
1997-09-19,88.0,88.25,86.5,87.0,256000,7.10613165801301,7.12631953204146,6.98500441384233,7.02538016189923,3170219.90080876,0.0,1.0
1997-09-22,90.13,90.63,88.38,88.38,173300,7.27813234473537,7.31850809279226,7.13681722653625,7.13681722653625,2146090.26878968,0.0,1.0
1997-09-23,91.13,91.5,90.0,90.38,222700,7.35888384084916,7.38876189441126,7.26763465024058,7.29832021876382,2757843.64027387,0.0,1.0
1997-09-24,92.13,92.13,90.5,91.13,214000,7.43963533696294,7.43963533696294,7.30801039829747,7.35888384084916,2650105.69833232,0.0,1.0
1997-09-25,87.75,93.0,87.5,92.0,240200,7.08594378398456,7.50988913858193,7.06575590995612,7.42913764246815,2974557.89130572,0.0,1.0
1997-09-26,93.5,94.5,87.88,89.13,372800,7.55753252128906,7.63836174611569,7.10327227776345,7.20430880879673,4612193.18630925,0.09,1.0
1997-09-29,93.63,93.75,93.5,93.5,219700,7.56804032051653,7.57773982749572,7.55753252128906,7.55753252128906,2718076.29568708,0.0,1.0
1997-09-30,93.13,94.38,93.13,93.5,143200,7.52762570810321,7.62866223913649,7.52762570810321,7.55753252128906,1771636.43851793,0.0,1.0
1997-10-01,93.63,94.13,92.88,93.25,204200,7.56804032051653,7.60845493292984,7.50741840189656,7.53732521508241,2526313.97168548,0.0,1.0
1997-10-02,95.0,95.5,93.38,93.63,139100,7.678776358529,7.71919097094231,7.54783301430987,7.56804032051653,1720912.2108788,0.0,1.0
1997-10-03,96.63,97.0,95.63,96.13,240100,7.81052799499639,7.84043480818224,7.72969877016977,7.77011338258308,2970460.25759885,0.0,1.0
1997-10-06,97.88,98.38,96.88,97.25,176200,7.91156452602966,7.95197913844297,7.83073530120304,7.86064211438889,2179904.61219874,0.0,1.0
1997-10-07,100.3,100.5,97.13,98.0,258400,8.10717125011009,8.12333709507541,7.8509426074097,7.92126403300886,3196863.51754912,0.0,1.0
1997-10-08,97.5,100.1,97.0,100.0,194200,7.88084942059555,8.09100540514476,7.84043480818224,8.0829224826621,2402596.34329736,0.0,1.0
1997-10-09,93.88,96.5,93.63,96.13,322600,7.58824762672318,7.80002019576893,7.56804032051653,7.77011338258308,3991130.69180087,0.0,1.0
1997-10-10,93.38,93.75,90.5,92.0,250000,7.54783301430987,7.57773982749572,7.3150448468092,7.43628868404913,3092940.70970309,0.0,1.0
1997-10-13,95.13,95.5,94.13,94.5,149300,7.68928415775646,7.71919097094231,7.60845493292984,7.63836174611569,1847104.19183469,0.0,1.0
1997-10-14,96.38,97.0,95.38,95.38,155600,7.79032068878973,7.84043480818224,7.70949146396311,7.70949146396311,1925046.29771921,0.0,1.0
1997-10-15,98.0,98.5,96.38,96.63,149900,7.92126403300886,7.96167864542217,7.79032068878973,7.81052799499639,1854527.24953797,0.0,1.0
1997-10-16,97.13,101.0,97.0,99.5,313900,7.8509426074097,8.16375170748872,7.84043480818224,8.04250787024879,3883496.3551032,0.0,1.0
1997-10-17,97.63,97.75,96.5,97.25,192100,7.89135721982301,7.9010567268022,7.80002019576893,7.86064211438889,2376615.64133586,0.0,1.0
1997-10-20,98.38,98.88,97.63,98.0,174400,7.95197913844297,7.99239375085629,7.89135721982301,7.92126403300886,2157635.43908888,0.0,1.0
1997-10-21,101.0,101.6,98.5,98.75,218500,8.16375170748872,8.21224924238469,7.96167864542217,7.98188595162882,2703230.1802805,0.0,1.0
1997-10-22,103.6,103.9,100.9,101.3,195500,8.37390769203794,8.39815645948592,8.15566878500606,8.18800047493671,2418679.63498782,0.0,1.0
1997-10-23,100.9,102.6,98.88,99.38,495600,8.15566878500606,8.29307846721131,7.99239375085629,8.0328083632696,6131445.66291541,0.0,1.0
1997-10-24,102.0,103.0,101.1,102.3,427200,8.24458093231534,8.32541015714196,8.17183462997138,8.26882969976333,5285217.08474065,0.0,1.0
1997-10-27,91.5,99.5,91.5,97.88,475600,7.39587407163582,8.04250787024879,7.39587407163582,7.91156452602966,5884010.40613916,0.0,1.0
1997-10-28,95.0,95.63,87.88,89.5,517400,7.678776358529,7.72969877016977,7.10327227776345,7.23421562198258,6401150.09280152,0.0,1.0
1997-10-29,92.63,95.38,91.75,94.0,418500,7.4872110956899,7.70949146396311,7.41608137784248,7.59794713370237,5177582.74804298,0.0,1.0
1997-10-30,91.25,92.38,90.63,91.25,324000,7.37566676542917,7.46700378948325,7.32555264603666,7.37566676542917,4008451.15977521,0.0,1.0
1997-10-31,89.88,93.75,89.75,92.5,552700,7.2649307274167,7.57773982749572,7.25442292818924,7.47670329646244,6837873.32101159,0.0,1.0
1997-11-03,91.88,92.0,90.38,90.88,307200,7.42658917706994,7.43628868404913,7.30534533983001,7.34575995224332,3800605.54408316,0.0,1.0
1997-11-04,93.13,93.25,91.88,92.0,164100,7.52762570810321,7.53732521508241,7.42658917706994,7.43628868404913,2030206.28184911,0.0,1.0
1997-11-05,93.13,94.13,92.5,93.75,219400,7.52762570810321,7.60845493292984,7.47670329646244,7.57773982749572,2714364.76683544,0.0,1.0
1997-11-06,92.88,93.38,92.13,93.25,128200,7.50741840189656,7.54783301430987,7.44679648327659,7.53732521508241,1586059.99593575,0.0,1.0
1997-11-07,90.06,92.38,88.0,92.38,287300,7.27947998788549,7.46700378948325,7.11297178474265,7.46700378948325,3554407.46359079,0.0,1.0
1997-11-10,89.13,91.94,88.88,89.88,173300,7.20430880879673,7.43143893055954,7.18410150259008,7.2649307274167,2144026.49996618,0.0,1.0
1997-11-11,86.5,89.06,85.69,89.06,347000,6.99172794750272,7.19865076305887,6.92625627539315,7.19865076305887,4293001.70506789,0.0,1.0
1997-11-12,84.25,87.5,84.25,85.5,348500,6.80986219164282,7.07255717232934,6.80986219164282,6.9108987226761,4311559.34932611,0.0,1.0
1997-11-13,84.69,85.25,79.5,84.25,273100,6.84542705056653,6.89069141646944,6.42592337371637,6.80986219164282,3378728.43127966,0.0,1.0
1997-11-14,87.31,87.5,84.56,86.63,258000,7.05719961961228,7.07255717232934,6.83491925133907,7.00223574673018,3191914.81241359,0.0,1.0
1997-11-17,92.0,92.5,88.56,88.56,387300,7.43628868404913,7.47670329646244,7.15823615064556,7.15823615064556,4791583.74747203,0.0,1.0
1997-11-18,91.5,92.06,90.94,91.88,226500,7.39587407163582,7.44113843753873,7.35060970573291,7.42658917706994,2802204.282991,0.0,1.0
1997-11-19,93.38,94.19,90.63,91.5,214100,7.54783301430987,7.61330468641943,7.32555264603666,7.39587407163582,2648794.42378973,0.0,1.0
1997-11-20,93.13,94.06,92.88,93.38,225500,7.52762570810321,7.60279688719197,7.50741840189656,7.54783301430987,2789832.52015219,0.0,1.0
1997-11-21,93.0,93.75,92.81,93.13,285400,7.51711790887575,7.57773982749572,7.5017603561587,7.52762570810321,3530901.11419705,0.0,1.0
1997-11-24,89.94,92.88,89.44,92.88,203100,7.26978048090629,7.50741840189656,7.22936586849298,7.50741840189656,2512705.03256279,0.0,1.0
1997-11-25,89.5,91.0,89.38,90.13,336500,7.23421562198258,7.35545945922251,7.22451611500339,7.28513803362335,4163098.19526036,0.0,1.0
1997-11-26,89.0,89.88,88.63,89.75,236200,7.19380100956927,7.2649307274167,7.16389419638342,7.25442292818924,2922210.38252748,0.0,1.0
1997-11-28,89.88,90.0,89.06,89.13,155400,7.2649307274167,7.27463023439589,7.19865076305887,7.20430880879673,1922571.94515144,0.0,1.0
1997-12-01,95.38,95.69,91.19,91.25,292300,7.70949146396311,7.73454852365936,7.37081701193957,7.37566676542917,3616266.27778486,0.0,1.0
1997-12-02,95.25,96.56,94.38,95.63,199900,7.69898366473565,7.80486994925853,7.62866223913649,7.72969877016977,2473115.39147859,0.0,1.0
1997-12-03,95.75,95.75,94.25,95.19,79000,7.73939827714896,7.73939827714896,7.61815443990903,7.69413391124605,977369.264266177,0.0,1.0
1997-12-04,96.25,96.75,95.75,95.75,157300,7.77981288956227,7.82022750197558,7.73939827714896,7.73939827714896,1946078.29454519,0.0,1.0
1997-12-05,98.5,98.5,95.5,95.88,147000,7.96167864542217,7.96167864542217,7.71919097094231,7.74990607637642,1818649.13730542,0.0,1.0
1997-12-08,98.75,99.25,98.25,98.5,115000,7.98188595162882,8.02230056404214,7.94147133921551,7.96167864542217,1422752.72646342,0.0,1.0
1997-12-09,97.25,98.94,97.13,98.75,157700,7.86064211438889,7.99724350434588,7.8509426074097,7.98188595162882,1951026.99968071,0.0,1.0
1997-12-10,94.88,97.31,94.44,97.31,193100,7.6690768515498,7.86549186787849,7.63351199262609,7.86549186787849,2388987.40417467,0.0,1.0
1997-12-11,93.0,94.62,91.5,94.62,183100,7.51711790887575,7.64806125309488,7.39587407163582,7.64806125309488,2265269.77578655,0.0,1.0
1997-12-12,93.0,93.44,90.5,92.75,143200,7.51711790887575,7.55268276779947,7.3150448468092,7.4969106026691,1771636.43851793,0.0,1.0
1997-12-15,93.5,94.25,91.63,93.5,205200,7.55753252128906,7.61815443990903,7.40638187086328,7.55753252128906,2538685.7345243,0.0,1.0
1997-12-16,93.31,94.75,93.0,93.69,122000,7.54217496857201,7.65856905232234,7.51711790887575,7.57289007400612,1509355.06633511,0.0,1.0
1997-12-17,91.63,93.44,91.63,93.31,129600,7.40638187086328,7.55268276779947,7.40638187086328,7.54217496857201,1603380.46391008,0.0,1.0
1997-12-18,87.56,91.5,87.0,91.5,268900,7.07740692581894,7.39587407163582,7.03214255991603,7.39587407163582,3326767.02735664,0.0,1.0
1997-12-19,86.81,87.13,84.5,86.06,247800,7.01678500719897,7.04265035914349,6.83006949784948,6.956163088579,3065722.83145771,0.0,1.0
1997-12-22,87.88,88.44,86.63,87.63,143700,7.10327227776345,7.14853664366636,7.00223574673018,7.0830649715568,1777822.31993734,0.0,1.0
1997-12-23,86.88,88.19,84.75,88.0,153100,7.02244305293683,7.12832933745971,6.85027680405613,7.11297178474265,1894116.89062217,0.0,1.0
1997-12-24,84.75,87.38,84.63,87.0,94700,6.85027680405613,7.06285766535014,6.84057729707694,7.03214255991603,1171605.94083553,0.0,1.0
1997-12-26,84.63,85.69,84.38,85.0,93600,6.84057729707694,6.92625627539315,6.82036999087028,6.87048411026279,1157997.00171284,0.0,1.0
1997-12-29,84.56,85.5,84.0,84.56,372500,6.84300217382174,6.91907149789213,6.79768427863086,6.84300217382174,4603038.1402624,0.1,1.0
1997-12-30,88.0,89.44,84.81,84.81,209900,7.12138352999424,7.23791526048505,6.86323337703195,6.86323337703195,2593765.65272773,0.0,1.0
1997-12-31,86.94,88.19,86.94,88.0,313900,7.03560322838294,7.136759244434,7.03560322838294,7.12138352999424,3878909.18719025,0.0,1.0
1998-01-02,87.94,88.06,87.25,87.31,231400,7.11652804122379,7.12623901876469,7.0606899203636,7.06554540913405,2859444.36417911,0.0,1.0
1998-01-05,88.56,91.63,87.63,88.0,315100,7.16670142518511,7.4151406006065,7.09144134924312,7.12138352999424,3893737.76643405,0.0,1.0
1998-01-06,90.25,90.5,87.81,88.44,185900,7.30346435888613,7.32369556209635,7.10600781555448,7.15699044764421,2297194.06785176,0.0,1.0
1998-01-07,87.75,90.0,87.38,89.63,481900,7.10115232678403,7.28323315567592,7.07121014603291,7.25329097492481,5954910.28132202,0.0,1.0
1998-01-08,86.81,87.56,86.69,87.06,165100,7.02508300271363,7.08577661234427,7.01537202517273,7.04531420592384,2040165.36095926,0.0,1.0
1998-01-09,83.13,86.75,83.0,86.75,293500,6.72727969145933,7.02022751394318,6.71675946579002,7.02022751394318,3626823.34004568,0.0,1.0
1998-01-12,81.88,82.5,79.0,79.0,699800,6.62612367540827,6.6762970593696,6.39306021442664,6.39306021442664,8647533.12900841,0.0,1.0
1998-01-13,82.88,83.25,82.0,82.13,301500,6.70704848824912,6.73699066900023,6.63583465294918,6.64635487861848,3725680.53500434,0.0,1.0
1998-01-14,83.69,85.31,83.19,83.5,232700,6.7725975866502,6.90369578345237,6.73213518022978,6.75722187221044,2875508.6583599,0.0,1.0
1998-01-15,82.38,83.69,82.0,83.69,191700,6.6665860818287,6.7725975866502,6.63583465294918,6.7725975866502,2368865.53419679,0.0,1.0
1998-01-16,42.0,42.25,41.81,42.0,198900,6.79768427863086,6.83814668505128,6.76693284975134,6.79768427863086,1228918.50482979,0.0,2.0
1998-01-20,41.69,42.25,41.38,41.88,780100,6.74751089466954,6.83814668505128,6.69733751070822,6.77826232354906,4819906.11170296,0.0,1.0
1998-01-21,41.38,41.81,41.06,41.75,487400,6.69733751070822,6.76693284975134,6.64554563049008,6.75722187221044,3011437.30142805,0.0,1.0
1998-01-22,39.75,40.69,39.25,40.5,940800,6.43352262084707,6.58566126898785,6.35259780800622,6.55490984010833,5812803.06356895,0.0,1.0
1998-01-23,38.5,39.63,38.44,39.5,1380500,6.23121058874496,6.41410066576526,6.22149961120406,6.39306021442664,8529522.35252651,0.0,1.0
1998-01-26,38.88,39.44,38.0,38.88,852900,6.292713446504,6.38334923688574,6.15028577590411,6.292713446504,5269706.34876484,0.0,1.0
1998-01-27,39.38,39.88,38.63,38.75,790500,6.37363825934484,6.45456307218569,6.25225104008358,6.27167299516538,4884163.28842608,0.0,1.0
1998-01-28,41.38,41.38,39.44,39.44,562400,6.69733751070822,6.69733751070822,6.38334923688574,6.38334923688574,3474830.40279675,0.0,1.0
1998-01-29,43.69,44.25,43.31,44.0,860600,7.07121014603291,7.16184593641466,7.00970728827387,7.12138352999424,5317281.3738387,0.0,1.0
1998-01-30,44.81,45.5,44.38,45.5,563600,7.2524817267964,7.36415796851677,7.18288638775328,7.36415796851677,3482244.69241865,0.0,1.0
1998-02-02,46.38,46.38,45.19,45.5,496800,7.50658563911665,7.50658563911665,7.31398458455544,7.36415796851677,3069515.90346626,0.0,1.0
1998-02-03,46.94,47.5,46.75,47.0,394700,7.5972214294984,7.68785721988014,7.56647000061888,7.6069324070393,2438683.42813634,0.0,1.0
1998-02-04,48.0,48.5,46.44,46.5,445400,7.76878203272099,7.84970684556183,7.51629661665755,7.52600759419845,2751937.16466158,0.0,1.0
1998-02-05,47.75,49.5,47.44,48.19,460300,7.72831962630056,8.01155647124352,7.67814624233924,7.79953346160051,2843997.92746683,0.0,1.0
1998-02-06,47.25,47.81,47.19,47.75,414300,7.64739481345972,7.73803060384147,7.63768383591882,7.72831962630056,2559783.49196069,0.0,1.0
1998-02-09,46.38,47.75,46.19,47.38,485800,7.50658563911665,7.72831962630056,7.47583421023713,7.66843526479834,3001551.58193218,0.0,1.0
1998-02-10,48.13,48.5,46.0,46.44,578300,7.78982248405961,7.84970684556183,7.44508278135761,7.51629661665755,3573069.74028691,0.0,1.0
1998-02-11,49.13,49.44,48.13,48.19,509600,7.95167210974129,8.00184549370261,7.78982248405961,7.79953346160051,3148601.65943318,0.0,1.0
1998-02-12,49.31,49.5,48.56,49.25,292600,7.980805042364,8.01155647124352,7.85941782310273,7.9710940648231,1807850.95280642,0.0,1.0
1998-02-13,47.56,49.19,47.5,49.19,308800,7.69756819742104,7.96138308728219,7.68785721988014,7.96138308728219,1907943.86270206,0.0,1.0
1998-02-17,48.94,49.13,48.25,48.63,348600,7.92092068086177,7.95167210974129,7.80924443914141,7.87074729690045,2153851.13516171,0.0,1.0
1998-02-18,48.94,49.06,48.63,48.69,188200,7.92092068086177,7.94034263594357,7.87074729690045,7.88045827444135,1162807.75570119,0.0,1.0
1998-02-19,49.88,50.25,48.69,49.0,416300,8.07305932900256,8.13294369050478,7.88045827444135,7.93063165840267,2572140.64133052,0.0,1.0
1998-02-20,50.69,50.88,49.94,50.0,364400,8.20415752580472,8.23490895468425,8.08277030654346,8.09248128408436,2251472.61518338,0.0,1.0
1998-02-23,51.75,52.38,51.13,51.25,293900,8.37571812902731,8.47768339320678,8.27537136110467,8.29479331618647,1815883.09989681,0.0,1.0
1998-02-24,51.44,51.94,50.88,51.0,401000,8.32554474506599,8.40646955790683,8.23490895468425,8.25433090976605,2477608.44865131,0.0,1.0
1998-02-25,52.0,52.19,51.69,51.69,338200,8.41618053544773,8.44693196432726,8.36600715148641,8.36600715148641,2089593.95843859,0.0,1.0
1998-02-26,52.5,52.94,52.31,52.5,592200,8.49710534828858,8.56831918358852,8.46635391940906,8.49710534828858,3658951.92840724,0.0,1.0
1998-02-27,51.0,52.56,50.63,52.56,357700,8.25433090976605,8.50681632582948,8.19444654826382,8.50681632582948,2210076.16479445,0.0,1.0
1998-03-02,50.69,51.5,50.13,51.25,361900,8.20415752580472,8.33525572260689,8.11352173542298,8.29479331618647,2236026.17847109,0.0,1.0
1998-03-03,51.0,51.19,50.19,50.69,253700,8.25433090976605,8.28508233864557,8.12323271296388,8.20415752580472,1567504.39756318,0.0,1.0
1998-03-04,49.88,51.69,49.88,51.0,193300,8.07305932900256,8.36600715148641,8.07305932900256,8.25433090976605,1194318.48659426,0.0,1.0
1998-03-05,49.75,50.44,48.88,49.25,218000,8.05201887766394,8.1636951193843,7.91120970332087,7.9710940648231,1346929.28131168,0.0,1.0
1998-03-06,51.5,51.5,49.63,49.75,287900,8.33525572260689,8.33525572260689,8.03259692258214,8.05201887766394,1778811.65178731,0.0,1.0
1998-03-09,51.13,52.25,51.13,51.69,334300,8.27537136110467,8.45664294186816,8.27537136110467,8.36600715148641,2065497.51716741,0.0,1.0
1998-03-10,52.0,52.38,51.13,51.13,359200,8.41618053544773,8.47768339320678,8.27537136110467,8.27537136110467,2219344.02682182,0.0,1.0
1998-03-11,52.75,53.13,52.5,52.5,229700,8.537567754709,8.59907061246804,8.49710534828858,8.49710534828858,1419218.6051252,0.0,1.0
1998-03-12,52.75,53.06,52.25,52.63,253400,8.537567754709,8.58774113867032,8.45664294186816,8.5181457996272,1565650.82515771,0.0,1.0
1998-03-13,53.5,54.19,53.0,53.0,215800,8.65895497397027,8.77063121569063,8.57803016112942,8.57803016112942,1333336.41700487,0.0,1.0
1998-03-16,53.5,54.38,53.31,53.63,233600,8.65895497397027,8.80138264457015,8.62820354509075,8.67999542530888,1443315.04639637,0.0,1.0
1998-03-17,55.13,55.56,53.44,53.5,503000,8.92276986383142,8.99236520287454,8.64924399642936,8.65895497397027,3107823.06651274,0.0,1.0
1998-03-18,55.88,56.56,55.25,55.25,454100,9.04415708309268,9.15421482855623,8.94219181891322,8.94219181891322,2805690.76442035,0.0,1.0
1998-03-19,55.56,55.88,54.94,55.88,340200,8.99236520287454,9.04415708309268,8.8920184349519,9.04415708309268,2101951.10780842,0.0,1.0
1998-03-20,55.25,55.63,55.06,55.63,229800,8.94219181891322,9.00369467667226,8.9114403900337,9.00369467667226,1419836.46259369,0.0,1.0
1998-03-23,54.31,55.25,54.25,55.25,195700,8.79005317077243,8.94219181891322,8.78034219323153,8.94219181891322,1209147.06583806,0.0,1.0
1998-03-24,55.0,55.25,54.38,54.38,203000,8.9017294124928,8.94219181891322,8.80138264457015,8.80138264457015,1254250.66103794,0.0,1.0
1998-03-25,55.19,57.25,55.06,55.5,363700,8.93248084137232,9.26589107027659,8.9114403900337,8.98265422533364,2247147.61290394,0.0,1.0
1998-03-26,55.56,56.25,55.25,55.75,312800,8.99236520287454,9.10404144459491,8.94219181891322,9.02311663175406,1932658.16144172,0.0,1.0
1998-03-27,54.31,56.0,54.31,55.5,163000,8.79814565205652,9.07192333852264,8.79814565205652,8.99092402300012,1006181.34207982,0.05,1.0
1998-03-30,53.25,54.75,52.0,54.44,380500,8.62642710314877,8.86942504971634,8.42392881434246,8.81920547409237,2348785.28013112,0.0,1.0
1998-03-31,53.5,54.25,53.0,54.13,425200,8.66692676091003,8.78842573419381,8.5859274453875,8.76898589846841,2624713.53774443,0.0,1.0
1998-04-01,53.88,54.0,53.25,53.5,217500,8.72848624070715,8.74792607643255,8.62642710314877,8.66692676091003,1342603.9380513,0.0,1.0
1998-04-02,54.0,56.0,53.88,54.0,328200,8.74792607643255,9.07192333852264,8.72848624070715,8.74792607643255,2025943.04583189,0.0,1.0
1998-04-03,55.25,56.25,54.13,54.25,215500,8.95042436523886,9.11242299628391,8.76898589846841,8.78842573419381,1330258.1547129,0.0,1.0
1998-04-06,55.5,56.5,55.0,55.5,371600,8.99092402300012,9.15292265404517,8.9099247074776,8.99092402300012,2293846.54427523,0.0,1.0
1998-04-07,54.56,55.75,54.5,55.5,461800,8.83864530981778,9.03142368076138,8.82892539195507,8.99092402300012,2850641.3728372,0.0,1.0
1998-04-08,53.56,54.88,53.19,54.81,294900,8.67664667877273,8.89048487175219,8.61670718528606,8.87914496757904,1820385.75324749,0.0,1.0
1998-04-09,56.19,57.44,53.56,53.94,767100,9.1027030784212,9.30520136722751,8.67664667877273,8.73820615856985,4735225.19944438,0.0,1.0
1998-04-13,57.31,57.88,56.25,56.81,374900,9.28414154519166,9.37648076488733,9.11242299628391,9.20314222966913,2314217.0867836,0.0,1.0
1998-04-14,56.88,57.63,56.0,57.0,219400,9.21448213384229,9.33598110712607,9.07192333852264,9.23392196956769,1354332.43222278,0.0,1.0
1998-04-15,56.19,57.44,56.19,57.44,387000,9.1027030784212,9.30520136722751,9.1027030784212,9.30520136722751,2388909.07598093,0.0,1.0
1998-04-16,55.94,56.25,55.38,56.19,165200,9.06220342065994,9.11242299628391,8.97148418727472,9.1027030784212,1019761.70375207,0.0,1.0
1998-04-17,57.25,57.31,55.81,56.0,295000,9.27442162732895,9.28414154519166,9.04114359862409,9.07192333852264,1821003.04241441,0.0,1.0
1998-04-20,57.25,57.31,55.31,57.0,344800,9.27442162732895,9.28414154519166,8.96014428310156,9.23392196956769,2128413.04754064,0.0,1.0
1998-04-21,56.13,57.44,54.75,55.63,559300,9.0929831605585,9.30520136722751,8.86942504971634,9.01198384503598,3452498.31058433,0.0,1.0
1998-04-22,55.44,56.0,55.25,56.0,370900,8.98120410513742,9.07192333852264,8.95042436523886,9.07192333852264,2289525.52010679,0.0,1.0
1998-04-23,52.38,55.25,52.38,55.25,476900,8.48548829413957,8.95042436523886,8.48548829413957,8.95042436523886,2943852.03704214,0.0,1.0
1998-04-24,50.38,52.0,50.0,51.0,1000400,8.16149103204948,8.42392881434246,8.09993155225236,8.26193018329741,6175360.82586906,0.0,1.0
1998-04-27,48.88,49.44,48.13,48.5,552100,7.91849308548191,8.00921231886714,7.79699411219812,7.85693360568479,3408053.49056608,0.0,1.0
1998-04-28,53.38,56.0,52.5,56.0,15569000,8.64748692518462,9.07192333852264,8.50492812986498,9.07192333852264,96105750.3977963,0.0,1.0
1998-04-29,53.31,53.56,53.19,53.44,2329300,8.63614702101147,8.67664667877273,8.61670718528606,8.65720684304732,14378516.5650708,0.0,1.0
1998-04-30,53.75,53.94,53.38,53.38,1202200,8.70742641867129,8.73820615856985,8.64748692518462,8.64748692518462,7421050.3647139,0.0,1.0
1998-05-01,54.25,54.25,53.44,53.75,777900,8.78842573419381,8.78842573419381,8.65720684304732,8.70742641867129,4801892.42947175,0.0,1.0
1998-05-04,54.87,55.38,54.25,54.25,1027000,8.88886488544174,8.97148418727472,8.78842573419381,8.78842573419381,6339559.74426982,0.0,1.0
1998-05-05,55.19,55.44,54.81,55.0,504600,8.94070444737616,8.98120410513742,8.87914496757904,8.9099247074776,3114841.13627901,0.0,1.0
1998-05-06,55.0,55.31,54.75,55.31,718400,8.9099247074776,8.96014428310156,8.86942504971634,8.96014428310156,4434605.37515427,0.0,1.0
1998-05-07,55.06,55.38,54.5,54.81,859400,8.9196446253403,8.97148418727472,8.82892539195507,8.87914496757904,5304983.10051167,0.0,1.0
1998-05-08,55.13,55.69,54.81,54.81,465000,8.93098452951345,9.02170376289868,8.87914496757904,8.87914496757904,2870394.62617864,0.0,1.0
1998-05-11,54.13,55.25,54.13,55.0,446900,8.76898589846841,8.95042436523886,8.76898589846841,8.9099247074776,2758665.2869661,0.0,1.0
1998-05-12,54.44,54.44,53.19,54.13,635000,8.81920547409237,8.81920547409237,8.61670718528606,8.76898589846841,3919786.20994288,0.0,1.0
1998-05-13,53.19,54.0,53.19,53.75,587500,8.61670718528606,8.74792607643255,8.61670718528606,8.70742641867129,3626573.85565581,0.0,1.0
1998-05-14,52.25,53.31,52.25,53.25,622600,8.46442847210372,8.63614702101147,8.46442847210372,8.62642710314877,3843242.35324478,0.0,1.0
1998-05-15,51.56,52.13,51.44,52.0,715800,8.35264941668263,8.44498863637831,8.33320958095723,8.42392881434246,4418555.85681435,0.0,1.0
1998-05-18,51.44,51.44,50.88,51.25,638700,8.33320958095723,8.33320958095723,8.242490347572,8.30242984105867,3942625.90911892,0.0,1.0
1998-05-19,51.06,51.56,50.75,51.44,474000,8.27165010116011,8.35264941668263,8.22143052553615,8.33320958095723,2925950.65120145,0.0,1.0
1998-05-20,51.31,51.31,51.31,51.31,469700,8.31214975892137,8.31214975892137,8.31214975892137,8.31214975892137,2899407.21702389,0.0,1.0
1998-05-21,51.69,52.13,51.5,52.06,275900,8.37370923871849,8.44498863637831,8.34292949881993,8.43364873220516,1703100.81153266,0.0,1.0
1998-05-22,50.06,51.44,49.88,51.44,275600,8.10965147011506,8.33320958095723,8.08049171652696,8.33320958095723,1701248.9440319,0.0,1.0
1998-05-26,49.13,50.0,48.75,50.0,583000,7.95899274324317,8.09993155225236,7.89743326344605,8.09993155225236,3598795.8431444,0.0,1.0
1998-05-27,48.38,48.75,47.56,48.75,544900,7.83749376995939,7.89743326344605,7.70465489250245,7.89743326344605,3363608.67054783,0.0,1.0
1998-05-28,49.0,49.44,48.5,48.63,464400,7.93793292120731,8.00921231886714,7.85693360568479,7.87799342772065,2866690.89117712,0.0,1.0
1998-05-29,48.88,49.0,48.69,48.69,370900,7.91849308548191,7.93793292120731,7.88771334558335,7.88771334558335,2289525.52010679,0.0,1.0
1998-06-01,49.13,49.56,48.38,48.88,560100,7.95899274324317,8.02865215459254,7.83749376995939,7.91849308548191,3457436.62391969,0.0,1.0
1998-06-02,48.81,49.25,48.63,48.94,304000,7.90715318130876,7.97843257896858,7.87799342772065,7.92821300334461,1876559.06743722,0.0,1.0
1998-06-03,48.69,50.06,48.63,49.06,343200,7.88771334558335,8.10965147011506,7.87799342772065,7.94765283907002,2118536.42086991,0.0,1.0
1998-06-04,48.75,50.0,47.75,48.5,446100,7.89743326344605,8.09993155225236,7.73543463240101,7.85693360568479,2753726.97363074,0.0,1.0
1998-06-05,50.25,50.31,48.75,49.0,370600,8.14043121001362,8.15015112787633,7.89743326344605,7.93793292120731,2287673.65260603,0.0,1.0
1998-06-08,50.25,50.88,49.31,50.75,493500,8.14043121001362,8.242490347572,7.98815249683128,8.22143052553615,3046322.03875088,0.0,1.0
1998-06-09,50.31,50.94,49.88,50.25,366400,8.15015112787633,8.25221026543471,8.08049171652696,8.14043121001362,2261747.50759538,0.0,1.0
1998-06-10,50.06,50.38,49.88,50.25,274600,8.10965147011506,8.16149103204948,8.08049171652696,8.14043121001362,1695076.0523627,0.0,1.0
1998-06-11,49.31,50.0,48.94,50.0,343800,7.98815249683128,8.09993155225236,7.92821300334461,8.09993155225236,2122240.15587143,0.0,1.0
1998-06-12,49.13,49.19,47.75,49.06,320400,7.95899274324317,7.96871266110587,7.73543463240101,7.94765283907002,1977794.49081212,0.0,1.0
1998-06-15,48.5,49.38,48.44,48.63,272800,7.85693360568479,7.99949240100443,7.84721368782209,7.87799342772065,1683964.84735814,0.0,1.0
1998-06-16,48.81,48.88,48.06,48.5,327200,7.90715318130876,7.91849308548191,7.78565420802497,7.85693360568479,2019770.15416269,0.0,1.0
1998-06-17,50.75,52.0,49.75,49.75,405900,8.22143052553615,8.42392881434246,8.0594318944911,8.0594318944911,2505576.72852884,0.0,1.0
1998-06-18,50.31,51.5,50.25,51.0,192600,8.15015112787633,8.34292949881993,8.14043121001362,8.26193018329741,1188898.93548819,0.0,1.0
1998-06-19,51.0,51.94,50.13,51.0,561900,8.26193018329741,8.41420889647975,8.12099137428822,8.26193018329741,3468547.82892425,0.0,1.0
1998-06-22,49.63,51.44,48.88,49.38,469000,8.03999205876569,8.33320958095723,7.91849308548191,7.99949240100443,2895086.19285545,0.0,1.0
1998-06-23,50.56,50.56,49.19,49.63,322300,8.19065078563759,8.19065078563759,7.96871266110587,8.03999205876569,1989522.9849836,0.0,1.0
1998-06-24,53.75,53.75,50.13,50.31,436800,8.70742641867129,8.70742641867129,8.12099137428822,8.15015112787633,2696319.08110716,0.0,1.0
1998-06-25,52.56,53.94,52.25,53.88,223700,8.51464804772768,8.73820615856985,8.46442847210372,8.72848624070715,1380875.86640035,0.0,1.0
1998-06-26,52.38,52.5,51.25,51.88,321900,8.49358822569183,8.51304661796145,8.31035503181951,8.41251159123505,1985158.86948671,0.05,1.0
1998-06-29,53.38,53.5,52.5,52.56,224700,8.65574149460538,8.675199886875,8.51304661796145,8.52277581409626,1385725.99556901,0.0,1.0
1998-06-30,54.0,54.0,52.44,53.63,275900,8.75627652133178,8.75627652133178,8.50331742182664,8.69627981183377,1701476.64520467,0.0,1.0
1998-07-01,53.5,54.0,51.75,53.88,425400,8.675199886875,8.75627652133178,8.39143166627629,8.73681812906215,2623443.8741213,0.0,1.0
1998-07-02,53.56,53.69,52.06,53.25,233000,8.68492908300982,8.70600900796858,8.44169917963949,8.63466156964661,1436912.13603729,0.0,1.0
1998-07-06,54.19,54.25,53.25,53.56,204800,8.78708564242535,8.79681483856017,8.63466156964661,8.68492908300982,1263002.59854265,0.0,1.0
1998-07-07,52.69,54.88,52.38,54.5,370300,8.54385573905503,8.8989713979757,8.49358822569183,8.83735315578855,2283641.90547042,0.0,1.0
1998-07-08,53.5,53.81,51.75,52.5,386100,8.675199886875,8.7254674002382,8.39143166627629,8.51304661796145,2381080.58250643,0.0,1.0
1998-07-09,51.88,53.38,51.88,53.38,275400,8.41251159123505,8.65574149460538,8.41251159123505,8.65574149460538,1698393.14276682,0.0,1.0
1998-07-10,52.0,52.75,50.88,51.75,395200,8.43196998350468,8.55358493518984,8.2503583223215,8.39143166627629,2437200.32687526,0.0,1.0
1998-07-13,50.56,51.88,50.56,51.75,508600,8.19846927626916,8.41251159123505,8.19846927626916,8.39143166627629,3136538.67977925,0.0,1.0
1998-07-14,49.38,50.31,49.38,49.75,550700,8.00712841895117,8.15793095904077,8.00712841895117,8.06712512844918,3396169.58504607,0.0,1.0
1998-07-15,48.38,50.19,48.25,49.75,770600,7.84497515003762,8.13847256677115,7.82389522507886,8.06712512844918,4752293.95721173,0.0,1.0
1998-07-16,48.94,49.19,47.5,48.13,740800,7.93578098062921,7.97631929785759,7.70228027339369,7.80443683280923,4568517.21191598,0.0,1.0
1998-07-17,50.13,51.25,48.56,49.56,745000,8.12874337063633,8.31035503181951,7.87416273844206,8.03631600735561,4594418.63239391,0.0,1.0
1998-07-20,49.81,50.06,48.63,50.0,504700,8.076854324584,8.11739264181239,7.88551346726601,8.10766344567757,3112487.36076403,0.0,1.0
1998-07-21,48.81,49.81,48.19,49.81,501800,7.91470105567045,8.076854324584,7.81416602894404,8.076854324584,3094603.04662451,0.0,1.0
1998-07-22,48.5,48.88,48.06,48.38,374700,7.86443354230725,7.92605178449439,7.79308610398528,7.84497515003762,2310776.72692348,0.0,1.0
1998-07-23,45.5,48.25,45.25,48.06,800000,7.37797373556659,7.82389522507886,7.3374354183382,7.79308610398528,4933603.90055721,0.0,1.0
1998-07-24,44.63,45.31,43.38,45.25,837900,7.2369003916118,7.34716461447302,7.03420880546986,7.3374354183382,5167333.38534611,0.0,1.0
1998-07-27,45.31,45.31,43.0,43.13,387400,7.34716461447302,7.34716461447302,6.97259056328271,6.99367048824147,2389097.68884483,0.0,1.0
1998-07-28,44.44,45.44,42.75,45.19,535700,7.20609127051823,7.36824453943178,6.93205224605432,7.32770622220339,3303664.51191062,0.0,1.0
1998-07-29,43.06,44.75,43.0,44.44,530200,6.98231975941753,7.25635878388143,6.97259056328271,7.20609127051823,3269745.98509429,0.0,1.0
1998-07-30,44.13,44.25,43.0,43.25,666400,7.15582375715503,7.17528214942465,6.97259056328271,7.0131288805111,4109692.04916416,0.0,1.0
1998-07-31,43.56,44.38,43.06,44.38,676000,7.0633963938743,7.19636207438341,6.98231975941753,7.19636207438341,4168895.29597085,0.0,1.0
1998-08-03,42.75,43.38,42.5,43.31,555600,6.93205224605432,7.03420880546986,6.89151392882594,7.02285807664591,3426387.90893699,0.0,1.0
1998-08-04,41.75,43.13,40.5,43.06,567400,6.76989897714077,6.99367048824147,6.56720739099883,6.98231975941753,3499158.5664702,0.0,1.0
1998-08-05,41.5,42.63,40.31,41.75,718200,6.72936065991238,6.9125938537847,6.53639826990526,6.76989897714077,4429142.90172524,0.0,1.0
1998-08-06,42.5,42.5,41.13,41.56,255200,6.89151392882594,6.89151392882594,6.66936395041437,6.7390898560472,1573819.64427775,0.0,1.0
1998-08-07,41.5,43.5,41.0,42.75,587800,6.72936065991238,7.05366719773949,6.64828402545561,6.93205224605432,3624965.46593441,0.0,1.0
1998-08-10,41.38,42.38,41.19,41.44,526200,6.70990226764276,6.87205553655631,6.67909314654918,6.71963146377757,3245077.96559151,0.0,1.0
1998-08-11,41.25,41.31,40.0,41.25,519000,6.688822342684,6.69855153881881,6.48613075654206,6.688822342684,3200675.53048649,0.0,1.0
1998-08-12,40.56,41.31,40.0,41.25,593000,6.57693658713365,6.69855153881881,6.48613075654206,6.688822342684,3657033.89128803,0.0,1.0
1998-08-13,39.94,40.94,39.88,40.5,757400,6.47640156040724,6.6385548293208,6.46667236427243,6.56720739099883,4670889.49285254,0.0,1.0
1998-08-14,39.69,40.75,39.56,40.13,445100,6.43586324317886,6.60774570822722,6.4147833182201,6.50721068150082,2744933.87017252,0.0,1.0
1998-08-17,40.94,41.19,39.38,40.19,451800,6.6385548293208,6.67909314654918,6.38559572981566,6.51693987763563,2786252.80283968,0.0,1.0
1998-08-18,42.38,42.44,40.94,40.94,647000,6.87205553655631,6.88178473269112,6.6385548293208,6.6385548293208,3990052.15457565,0.0,1.0
1998-08-19,40.06,42.19,40.06,42.13,782800,6.49585995267687,6.84124641546274,6.49585995267687,6.83151721932792,4827531.41669523,0.0,1.0
1998-08-20,41.0,41.38,40.13,40.13,761300,6.64828402545561,6.70990226764276,6.50721068150082,6.50721068150082,4694940.81186776,0.0,1.0
1998-08-21,40.13,40.81,39.31,40.81,695400,6.50721068150082,6.61747490436203,6.37424500099171,6.61747490436203,4288535.19055936,0.0,1.0
1998-08-24,40.0,40.75,39.06,40.25,443400,6.48613075654206,6.60774570822722,6.33370668376332,6.52666907377045,2734449.96188383,0.0,1.0
1998-08-25,40.94,41.75,40.63,41.25,589800,6.6385548293208,6.76989897714077,6.5882873159576,6.688822342684,3637299.4756858,0.0,1.0
1998-08-26,39.69,40.63,39.38,40.56,309200,6.43586324317886,6.5882873159576,6.38559572981566,6.57693658713365,1906837.90756536,0.0,1.0
1998-08-27,36.38,39.44,36.38,39.44,675800,5.899135923075,6.39532492595047,5.899135923075,6.39532492595047,4167661.89499571,0.0,1.0
1998-08-28,35.5,37.06,35.25,36.75,801900,5.75644104643108,6.00940014593622,5.71590272920269,5.95913263257302,4945321.20982103,0.0,1.0
1998-08-31,32.25,36.0,32.19,35.63,1015400,5.22944292246203,5.83751768088785,5.21971372632722,5.77752097138984,6261976.75078225,0.0,1.0
1998-09-01,32.56,32.94,31.13,32.25,751500,5.27971043582524,5.34132867801238,5.04783126127886,5.22944292246203,4634504.16408593,0.0,1.0
1998-09-02,32.5,33.81,31.81,32.56,1020500,5.26998123969042,5.48240202196717,5.15809548414007,5.27971043582524,6293428.4756483,0.0,1.0
1998-09-03,30.0,32.25,29.25,32.19,1957800,4.86459806740654,5.22944292246203,4.74298311572138,5.21971372632722,12073762.1456386,0.0,1.0
1998-09-04,26.88,29.88,26.0,29.81,1781600,4.35867986839626,4.84513967513692,4.21598499175234,4.83378894631297,10987135.8865409,0.0,1.0
1998-09-08,29.63,30.56,27.88,30.5,1393000,4.80460135790853,4.95540389799813,4.52083313730981,4.94567470186332,8590637.79184524,0.0,1.0
1998-09-09,28.06,29.63,27.88,29.63,499200,4.55002072571425,4.80460135790853,4.52083313730981,4.80460135790853,3078568.8339477,0.0,1.0
1998-09-10,26.81,27.25,25.75,27.0,716000,4.34732913957231,4.41867657789428,4.17544667452395,4.37813826066589,4415575.49099871,0.0,1.0
1998-09-11,28.94,28.94,26.56,26.75,836400,4.69271560235818,4.69271560235818,4.30679082234393,4.3375999434375,5158082.87803257,0.0,1.0
1998-09-14,30.44,31.5,29.0,29.0,699500,4.93594550572851,5.10782797077687,4.70244479849299,4.70244479849299,4313819.91054971,0.0,1.0
1998-09-15,29.88,30.44,29.75,30.44,675200,4.84513967513692,4.93594550572851,4.82405975017816,4.93594550572851,4163961.69207028,0.0,1.0
1998-09-16,30.13,31.44,29.75,30.13,777400,4.8856779923653,5.09809877464206,4.82405975017816,4.8856779923653,4794229.59036648,0.0,1.0
1998-09-17,29.0,29.0,28.13,28.88,674600,4.70244479849299,4.70244479849299,4.5613714545382,4.68298640622337,4160261.48914487,0.0,1.0
1998-09-18,27.5,29.0,27.25,29.0,690300,4.45921489512267,4.70244479849299,4.41867657789428,4.70244479849299,4257083.4656933,0.0,1.0
1998-09-21,26.38,27.5,25.75,27.5,1136400,4.27760323393949,4.45921489512267,4.17544667452395,4.45921489512267,7008184.34074152,0.0,1.0
1998-09-22,27.19,27.5,26.5,26.63,878300,4.40894738175946,4.45921489512267,4.29706162620911,4.31814155116787,5416480.38232425,0.0,1.0
1998-09-23,30.31,30.5,27.44,27.44,1250000,4.91486558076974,4.94567470186332,4.44948569898785,4.44948569898785,7708756.09462065,0.0,1.0
1998-09-24,30.06,30.75,29.63,30.0,1016100,4.87432726354136,4.98621301909171,4.80460135790853,4.86459806740654,6266293.65419522,0.0,1.0
1998-09-25,30.69,31.25,27.88,29.81,804200,4.97648382295689,5.06728965354848,4.52083313730981,4.83378894631297,4959505.32103514,0.0,1.0
1998-09-28,30.81,31.75,30.81,30.81,1055500,5.0040498786722,5.15672131281539,5.0040498786722,5.0040498786722,6498727.18867243,0.05,1.0
1998-09-29,30.31,31.5,29.94,31.44,577200,4.92284166902156,5.11611720799007,4.86274759388009,5.106372222832,3553827.88564825,0.0,1.0
1998-09-30,29.88,32.06,29.81,30.06,998700,4.85300260872201,5.20707040279879,4.84163345937093,4.88223756419624,6149008.852039,0.0,1.0
1998-10-01,28.88,30.13,28.5,30.0,1114500,4.69058618942074,4.89360671354733,4.62886795008626,4.87249257903817,6861990.95383745,0.0,1.0
1998-10-02,29.5,29.5,28.69,28.94,650700,4.79128436938753,4.79128436938753,4.6597270697535,4.70033117457882,4006368.33886229,0.0,1.0
1998-10-05,28.81,29.31,27.94,29.25,581600,4.67921704006965,4.76042524972029,4.53791475527755,4.75068026456221,3580918.74271141,0.0,1.0
1998-10-06,28.75,30.19,27.69,29.06,504900,4.66947205491158,4.90335169870541,4.49731065045223,4.71982114489497,3108675.84799688,0.0,1.0
1998-10-07,27.69,28.81,27.13,28.81,776000,4.49731065045223,4.67921704006965,4.40635745564352,4.67921704006965,4777842.06386528,0.0,1.0
1998-10-08,28.75,28.94,26.5,27.0,1517200,4.66947205491158,4.70033117457882,4.30403511148371,4.38524332113435,9341420.07641289,0.0,1.0
1998-10-09,29.25,29.63,28.0,29.0,908000,4.75068026456221,4.8123985038967,4.54765974043562,4.71007615973689,5590567.7757599,0.0,1.0
1998-10-12,30.25,30.88,29.56,29.75,701900,4.91309668386349,5.01541902802329,4.80102935454561,4.83188847421285,4321607.4028699,0.0,1.0
1998-10-13,29.56,30.56,29.19,30.31,531600,4.80102935454561,4.96344577384688,4.74093527940414,4.92284166902156,3273068.09426647,0.0,1.0
1998-10-14,30.88,31.5,29.56,29.75,408800,5.01541902802329,5.11611720799007,4.80102935454561,4.83188847421285,2516986.90168573,0.0,1.0
1998-10-15,34.25,34.25,30.38,30.75,750400,5.56276236106857,5.56276236106857,4.93421081837265,4.99430489351412,4620222.53186148,0.0,1.0
1998-10-16,37.25,37.38,34.75,34.94,970300,6.05001161897239,6.07112575348156,5.64397057071921,5.67482969038645,5974149.68372228,0.0,1.0
1998-10-19,38.25,38.63,37.06,37.25,557800,6.21242803827366,6.27414627760815,6.01915249930515,6.05001161897239,3434381.83405162,0.0,1.0
1998-10-20,37.94,38.5,37.81,38.0,650300,6.16207894829027,6.25303214309898,6.1409648137811,6.17182393344834,4003905.53367473,0.0,1.0
1998-10-21,35.63,37.44,35.63,37.38,416700,5.78689701970433,6.08087073863963,5.78689701970433,6.07112575348156,2565627.30414003,0.0,1.0
1998-10-22,36.38,36.38,34.88,35.69,398700,5.90870933418028,5.90870933418028,5.66508470522838,5.7966420048624,2454801.07069986,0.0,1.0
1998-10-23,33.25,36.38,32.81,36.38,1484900,5.4003459417673,5.90870933418028,5.32888271727474,5.90870933418028,9142548.55751748,0.0,1.0
1998-10-26,33.44,33.88,32.25,33.0,587600,5.43120506143454,5.5026682859271,5.23792952246603,5.35974183694198,3617860.8205248,0.0,1.0
1998-10-27,32.5,34.25,32.5,33.69,858100,5.27853362729135,5.56276236106857,5.27853362729135,5.47180916625986,5283332.82861185,0.0,1.0
1998-10-28,32.13,33.56,31.5,33.44,577800,5.21843955214988,5.4506950317507,5.11611720799007,5.43120506143454,3557522.09342959,0.0,1.0
1998-10-29,34.88,35.0,32.38,32.94,554500,5.66508470522838,5.68457467554453,5.2590436569752,5.34999685178391,3414063.69125425,0.0,1.0
1998-10-30,37.81,37.81,35.13,35.13,887400,6.1409648137811,6.1409648137811,5.70568881005369,5.70568881005369,5463733.30860059,0.0,1.0
1998-11-02,36.5,37.81,36.25,37.63,558900,5.92819930449644,6.1409648137811,5.88759519967112,6.11172985830687,3441154.5483174,0.0,1.0
1998-11-03,36.69,37.0,36.25,36.31,360300,5.95905842416368,6.00940751414707,5.88759519967112,5.8973401848292,2218371.77269415,0.0,1.0
1998-11-04,37.5,37.63,36.75,36.75,578000,6.09061572379771,6.11172985830687,5.96880340932175,5.96880340932175,3558753.49602337,0.0,1.0
1998-11-05,37.63,37.88,36.44,37.56,291000,6.11172985830687,6.15233396313219,5.91845431933836,6.10036070895578,1791690.77394948,0.0,1.0
1998-11-06,38.38,38.63,37.88,38.5,449300,6.23354217278283,6.27414627760815,6.15233396313219,6.25303214309898,2766345.92692612,0.0,1.0
1998-11-09,36.94,37.06,36.25,37.0,414600,5.999662528989,6.01915249930515,5.88759519967112,6.00940751414707,2552697.57690534,0.0,1.0
1998-11-10,36.19,36.69,35.97,36.5,456900,5.87785021451304,5.95905842416368,5.84211860226676,5.92819930449644,2813139.22548975,0.0,1.0
1998-11-11,34.31,36.31,34.0,36.13,353900,5.57250734622665,5.8973401848292,5.52215825624326,5.86810522935497,2178966.8896932,0.0,1.0
1998-11-12,34.31,34.75,34.06,34.63,354300,5.57250734622665,5.64397057071921,5.53190324140133,5.62448060040306,2181429.69488076,0.0,1.0
1998-11-13,35.31,35.5,34.19,34.25,299800,5.73492376552792,5.76578288519516,5.5530173759105,5.56276236106857,1845872.48807579,0.0,1.0
1998-11-16,36.06,36.38,35.69,35.69,363200,5.85673608000388,5.90870933418028,5.7966420048624,5.7966420048624,2236227.11030396,0.0,1.0
1998-11-17,37.63,38.25,36.25,36.25,1141400,6.11172985830687,6.21242803827366,5.88759519967112,5.88759519967112,7027614.60270082,0.0,1.0
1998-11-18,36.63,37.63,36.25,37.63,473600,5.9493134390056,6.11172985830687,5.88759519967112,6.11172985830687,2915961.34207036,0.0,1.0
1998-11-19,37.5,37.69,36.25,36.5,582100,6.09061572379771,6.12147484346495,5.88759519967112,5.92819930449644,3583997.24919585,0.0,1.0
1998-11-20,40.5,41.75,38.13,38.25,973500,6.57786498170153,6.78088550582812,6.19293806795751,6.21242803827366,5993852.12522275,0.0,1.0
1998-11-23,44.88,45.63,43.19,43.5,1355000,7.2892488982411,7.41106121271705,7.01476514962195,7.06511423960534,8342752.57285755,0.0,1.0
1998-11-24,45.0,45.31,44.75,44.94,761000,7.30873886855725,7.35908795854064,7.26813476373193,7.29899388339917,4685486.86933181,0.0,1.0
1998-11-25,44.12,45.25,43.56,45.0,576100,7.16581241957213,7.34934297338257,7.07485922476342,7.30873886855725,3547055.17138246,0.0,1.0
1998-11-27,43.88,44.94,43.69,43.69,220500,7.12683247893983,7.29899388339917,7.09597335927258,7.09597335927258,1357621.35964213,0.0,1.0
1998-11-30,42.75,44.31,42.69,44.31,289800,6.94330192512939,7.19667153923937,6.93355693997131,7.19667153923937,1784302.3583868,0.0,1.0
1998-12-01,42.31,42.56,41.31,42.5,479200,6.87183870063683,6.91244280546215,6.70942228133556,6.90269782030407,2950440.61469619,0.0,1.0
1998-12-02,42.75,43.38,42.0,42.25,271200,6.94330192512939,7.04562426928919,6.82148961065343,6.86209371547875,1669781.91716529,0.0,1.0
1998-12-03,41.69,42.69,41.5,42.63,357500,6.77114052067004,6.93355693997131,6.7402814010028,6.92381195481324,2201132.13638124,0.0,1.0
1998-12-04,41.69,41.94,40.88,40.88,306300,6.77114052067004,6.81174462549536,6.63958322103601,6.63958322103601,1885893.07237363,0.0,1.0
1998-12-07,41.56,42.5,41.5,41.94,221300,6.75002638616087,6.90269782030407,6.7402814010028,6.81174462549536,1362546.97001725,0.0,1.0
1998-12-08,40.06,41.5,39.63,41.31,535100,6.50640175720897,6.7402814010028,6.43656269690942,6.70942228133556,3294617.63965762,0.0,1.0
1998-12-09,39.88,40.13,39.25,40.0,316600,6.47716680173474,6.51777090656006,6.37484445757493,6.49665677205089,1949310.30595328,0.0,1.0
1998-12-10,39.0,39.75,38.56,39.75,397500,6.33424035274962,6.45605266722557,6.26277712825706,6.45605266722557,2447412.65513718,0.0,1.0
1998-12-11,38.06,38.75,37.75,38.75,417900,6.18156891860642,6.2936362479243,6.13121982862303,6.2936362479243,2573015.71970271,0.0,1.0
1998-12-14,37.31,38.06,37.25,37.81,346600,6.05975660413047,6.18156891860642,6.05001161897239,6.1409648137811,2134020.69502024,0.0,1.0
1998-12-15,40.0,40.13,36.81,37.25,563900,6.49665677205089,6.51777090656006,5.97854839447983,6.05001161897239,3471939.6131619,0.0,1.0
1998-12-16,39.94,40.19,39.44,40.19,359300,6.48691178689281,6.52751589171813,6.40570357724218,6.52751589171813,2212214.75972525,0.0,1.0
1998-12-17,41.75,41.81,39.69,39.69,475900,6.78088550582812,6.79063049098619,6.44630768206749,6.44630768206749,2930122.47189882,0.0,1.0
1998-12-18,39.88,41.81,39.88,41.75,563100,6.47716680173474,6.79063049098619,6.47716680173474,6.78088550582812,3467014.00278678,0.0,1.0
1998-12-21,43.75,43.94,40.75,40.88,603100,7.10571834443066,7.1365774640979,6.61846908652684,6.63958322103601,3713294.52154272,0.0,1.0
1998-12-22,42.94,44.13,42.38,43.88,616000,6.97416104479663,7.16743658376514,6.88320784998792,7.12683247893983,3792719.98884151,0.0,1.0
1998-12-23,38.13,39.75,37.44,39.5,1198000,6.19293806795751,6.45605266722557,6.08087073863963,6.41544856240025,7376101.53674048,0.0,1.0
1998-12-24,37.94,38.5,37.5,38.38,390300,6.16207894829027,6.25303214309898,6.09061572379771,6.23354217278283,2403082.16176111,0.0,1.0
1998-12-28,37.69,38.81,37.5,38.06,355900,6.12147484346495,6.30338123308238,6.09061572379771,6.18156891860642,2191280.915631,0.0,1.0
1998-12-29,36.56,37.75,36.25,37.5,436800,5.94687719271608,6.14044349083786,5.89645235875159,6.09977830215681,2685343.4975183,0.055,1.0
1998-12-30,35.31,36.75,34.75,36.63,776700,5.74355124931086,5.97778273611368,5.65246122666531,5.95826344554678,4774968.62299098,0.0,1.0
1998-12-31,32.0,36.0,32.0,35.38,870500,5.20514415117381,5.85578717007054,5.20514415117381,5.75493750214155,5351628.92534267,0.0,1.0
1999-01-04,35.75,37.06,33.63,33.63,1458900,5.8151219813895,6.02820757007817,5.47028118137423,5.47028118137423,8968973.5085381,0.0,1.0
1999-01-05,37.25,37.63,36.0,36.0,714900,6.05911311347577,6.12092420027096,5.85578717007054,5.85578717007054,4395036.78199595,0.0,1.0
1999-01-06,37.81,38.38,37.75,37.75,973400,6.15020313612131,6.24291976631409,6.14044349083786,6.14044349083786,5984233.88389265,0.0,1.0
1999-01-07,36.81,37.94,36.5,36.5,797000,5.98754238139713,6.17134903423545,5.93711754743263,5.93711754743263,4899768.24066411,0.0,1.0
1999-01-08,36.5,36.63,35.5,36.25,1770100,5.93711754743263,5.95826344554678,5.77445679270845,5.89645235875159,10882157.7952315,0.0,1.0
1999-01-11,35.75,36.88,35.0,36.5,920100,5.8151219813895,5.99892863422782,5.69312641534636,5.93711754743263,5656558.04044547,0.0,1.0
1999-01-12,35.13,35.69,34.63,35.69,629800,5.7142723134605,5.80536233610604,5.63294193609841,5.80536233610604,3871862.03007561,0.0,1.0
1999-01-13,34.0,34.44,33.56,33.88,714500,5.53046566062218,5.60203639270082,5.45889492854354,5.51094637005528,4392577.67622899,0.0,1.0
1999-01-14,31.94,33.88,31.81,33.88,1154000,5.19538450589036,5.51094637005528,5.17423860777622,5.51094637005528,7094520.13767426,0.0,1.0
1999-01-15,33.38,33.94,32.13,32.13,992000,5.42961599269318,5.52070601533873,5.22629004928796,5.22629004928796,6098582.30205621,0.0,1.0
1999-01-19,32.94,33.88,32.44,33.5,743200,5.35804526061454,5.51094637005528,5.27671488325245,5.44913528326009,4569018.51500824,0.0,1.0
1999-01-20,33.0,34.06,32.63,33.0,751600,5.367804905898,5.54022530590563,5.30762042665005,5.367804905898,4620659.73611436,0.0,1.0
1999-01-21,30.81,32.13,30.75,32.0,1057700,5.01157785305204,5.22629004928796,5.00181820776859,5.20514415117381,6502490.42427908,0.0,1.0
1999-01-22,31.13,31.56,27.0,27.0,2672300,5.06362929456378,5.13357341909517,4.39184037755291,4.39184037755291,16428670.8526056,0.0,1.0
1999-01-25,31.0,31.25,30.38,30.94,965800,5.04248339644963,5.08314858513068,4.94163372852064,5.03272375116618,5937510.87432045,0.0,1.0
1999-01-26,31.0,31.75,31.0,31.0,1373800,5.04248339644963,5.16447896249277,5.04248339644963,5.04248339644963,8445798.75661776,0.0,1.0
1999-01-27,30.88,32.0,30.88,31.25,504400,5.02296410588273,5.20514415117381,5.02296410588273,5.08314858513068,3100932.37213422,0.0,1.0
1999-01-28,31.56,31.75,31.06,31.06,613400,5.13357341909517,5.16447896249277,5.05224304173308,5.05224304173308,3771038.69363032,0.0,1.0
1999-01-29,33.5,33.5,31.56,31.75,958200,5.44913528326009,5.44913528326009,5.13357341909517,5.16447896249277,5890787.86474824,0.0,1.0
1999-02-01,33.69,34.25,32.25,33.0,1068600,5.48004082665768,5.57113084930322,5.24580933985486,5.367804905898,6569501.05642869,0.0,1.0
1999-02-02,33.25,33.75,32.25,33.44,713600,5.40847009457904,5.48980047194113,5.24580933985486,5.43937563797664,4387044.68825334,0.0,1.0
1999-02-03,33.88,34.25,33.0,33.13,642400,5.51094637005528,5.57113084930322,5.367804905898,5.38895080401214,3949323.86173478,0.0,1.0
1999-02-04,33.38,33.69,33.25,33.63,539100,5.42961599269318,5.48004082665768,5.40847009457904,5.47028118137423,3314259.79741785,0.0,1.0
1999-02-05,33.0,33.25,32.75,33.25,794600,5.367804905898,5.40847009457904,5.32713971721695,5.40847009457904,4885013.60606236,0.0,1.0
1999-02-08,33.75,34.75,33.13,33.25,1037300,5.48980047194113,5.65246122666531,5.38895080401214,5.40847009457904,6377076.03016422,0.0,1.0
1999-02-09,33.69,34.25,33.5,33.75,1884300,5.48004082665768,5.57113084930322,5.44913528326009,5.48980047194113,11584232.4916981,0.0,1.0
1999-02-10,32.69,33.69,32.13,33.63,886200,5.3173800719335,5.48004082665768,5.22629004928796,5.47028118137423,5448148.82669578,0.0,1.0
1999-02-11,32.63,33.31,32.44,32.5,782300,5.30762042665005,5.41822973986249,5.27671488325245,5.2864745285359,4809396.1037284,0.0,1.0
1999-02-12,31.19,32.25,30.69,32.25,818400,5.07338893984723,5.24580933985486,4.99205856248514,5.24580933985486,5031330.39919637,0.0,1.0
1999-02-16,31.25,31.44,30.13,31.0,730200,5.08314858513068,5.11405412852827,4.90096853983959,5.04248339644963,4489097.5775821,0.0,1.0
1999-02-17,30.69,31.69,30.5,30.75,679000,4.99205856248514,5.15471931720932,4.96115301908754,5.00181820776859,4174332.03941145,0.0,1.0
1999-02-18,31.25,31.81,31.13,31.25,497900,5.08314858513068,5.17423860777622,5.06362929456378,5.08314858513068,3060971.90342115,0.0,1.0
1999-02-19,31.25,32.25,30.5,30.75,596400,5.08314858513068,5.24580933985486,4.96115301908754,5.00181820776859,3666526.6985346,0.0,1.0
1999-02-22,33.44,33.5,31.44,31.44,545000,5.43937563797664,5.44913528326009,5.11405412852827,5.11405412852827,3350531.60748047,0.0,1.0
1999-02-23,32.38,33.88,32.38,33.44,590600,5.266955237969,5.51094637005528,5.266955237969,5.43937563797664,3630869.66491371,0.0,1.0
1999-02-24,31.63,33.56,31.31,32.63,519900,5.14495967192587,5.45889492854354,5.09290823041413,5.30762042665005,3196222.72060385,0.0,1.0
1999-02-25,31.13,32.13,30.13,31.44,622700,5.06362929456378,5.22629004928796,4.90096853983959,5.11405412852827,3828212.90271209,0.0,1.0
1999-02-26,31.81,31.81,30.44,31.06,385800,5.17423860777622,5.17423860777622,4.95139337380409,5.05224304173308,2371807.51223113,0.0,1.0
1999-03-01,32.69,32.88,31.31,32.0,330200,5.3173800719335,5.34828561533109,5.09290823041413,5.20514415117381,2029991.81062395,0.0,1.0
1999-03-02,30.88,32.56,30.81,32.56,420200,5.02296410588273,5.29623417381936,5.01157785305204,5.29623417381936,2583290.60818953,0.0,1.0
1999-03-03,31.56,31.63,30.31,30.81,587200,5.13357341909517,5.14495967192587,4.93024747568995,5.01157785305204,3609967.26589456,0.0,1.0
1999-03-04,31.81,32.44,30.69,31.69,531300,5.17423860777622,5.27671488325245,4.99205856248514,5.15471931720932,3266307.23496216,0.0,1.0
1999-03-05,33.06,33.31,32.5,33.25,885100,5.37756455118145,5.41822973986249,5.2864745285359,5.40847009457904,5441386.28583664,0.0,1.0
1999-03-08,31.81,33.13,31.19,32.81,379200,5.17423860777622,5.38895080401214,5.07338893984723,5.3368993625004,2331232.26707632,0.0,1.0
1999-03-09,32.5,32.5,31.25,32.0,332500,5.2864745285359,5.2864745285359,5.08314858513068,5.20514415117381,2044131.66878396,0.0,1.0
1999-03-10,32.88,32.94,31.5,32.31,454800,5.34828561533109,5.35804526061454,5.12381377381172,5.25556898513831,2796003.25703142,0.0,1.0
1999-03-11,33.75,34.0,32.56,33.0,872300,5.48980047194113,5.53046566062218,5.29623417381936,5.367804905898,5362694.90129398,0.0,1.0
1999-03-12,32.06,33.06,31.5,32.25,1098700,5.21490379645727,5.37756455118145,5.12381377381172,5.24580933985486,6754548.76539229,0.0,1.0
1999-03-15,30.94,32.19,30.75,31.88,901400,5.03272375116618,5.23604969457141,5.00181820776859,5.18562486060691,5541594.84584019,0.0,1.0
1999-03-16,31.63,32.25,30.81,30.81,1055800,5.14495967192587,5.24580933985486,5.01157785305204,5.01157785305204,6490809.67188603,0.0,1.0
1999-03-17,30.69,31.44,30.25,31.38,700300,4.99205856248514,5.11405412852827,4.9204878304065,5.10429448324482,4305279.42150197,0.0,1.0
1999-03-18,32.25,32.25,30.5,30.5,616400,5.24580933985486,5.24580933985486,4.96115301908754,4.96115301908754,3789481.98688251,0.0,1.0
1999-03-19,31.31,32.69,31.0,32.69,652800,5.09290823041413,5.3173800719335,5.04248339644963,5.3173800719335,4013260.6116757,0.0,1.0
1999-03-22,30.69,31.25,30.44,31.25,502900,4.99205856248514,5.08314858513068,4.95139337380409,5.08314858513068,3091710.72550813,0.0,1.0
1999-03-23,28.88,30.69,28.5,30.69,935800,4.69764259643437,4.99205856248514,4.63583150963918,4.99205856248514,5753077.94179858,0.0,1.0
1999-03-24,29.19,29.25,28.75,28.94,1592400,4.74806743039886,4.75782707568231,4.67649669832022,4.70740224171782,9789700.05826039,0.0,1.0
1999-03-25,30.25,30.38,28.75,28.94,317700,4.9204878304065,4.94163372852064,4.67649669832022,4.70740224171782,1953144.75540651,0.0,1.0
1999-03-26,29.19,30.06,29.0,29.81,540400,4.74806743039886,4.8895822870089,4.71716188700127,4.84891709832786,3322251.89116046,0.0,1.0
1999-03-29,29.94,30.0,29.19,29.31,572700,4.87900933795183,4.88878691177538,4.75678966515745,4.77634481280455,3514368.76060541,0.055,1.0
1999-03-30,29.25,29.94,29.0,29.44,259700,4.766567238981,4.87900933795183,4.72582734804953,4.79752955608891,1593646.87817221,0.0,1.0
1999-03-31,28.13,29.38,27.88,29.19,619000,4.58405252760805,4.78775198226536,4.54331263667659,4.75678966515745,3798488.32340623,0.0,1.0
1999-04-01,28.19,29.13,27.88,28.13,694700,4.5938301014316,4.74701209133389,4.54331263667659,4.58405252760805,4263020.74033976,0.0,1.0
1999-04-05,28.13,28.38,27.63,28.31,502100,4.58405252760805,4.62479241853951,4.50257274574513,4.6133852490787,3081132.45102144,0.0,1.0
1999-04-06,27.25,28.0,27.25,27.69,404900,4.4406481115293,4.56286778432369,4.4406481115293,4.51235031956868,2484665.46388883,0.0,1.0
1999-04-07,27.56,27.94,27.13,27.38,707100,4.49116557628432,4.55309021050014,4.4210929638822,4.46183285481366,4339113.23664062,0.0,1.0
1999-04-08,29.25,29.63,27.38,27.5,670800,4.766567238981,4.82849187319682,4.46183285481366,4.48138800246076,4116358.59021147,0.0,1.0
1999-04-09,29.0,29.5,28.81,28.88,536400,4.72582734804953,4.80730712991246,4.69486503094162,4.70627220040243,3291614.11417626,0.0,1.0
1999-04-12,29.0,29.5,28.44,28.75,609400,4.72582734804953,4.80730712991246,4.63456999236306,4.68508745711807,3739578.00368944,0.0,1.0
1999-04-13,29.13,29.38,28.88,29.0,521800,4.74701209133389,4.78775198226536,4.70627220040243,4.72582734804953,3202021.33627363,0.0,1.0
1999-04-14,28.56,29.06,28.06,29.06,561200,4.65412514001016,4.73560492187308,4.57264535814724,4.73560492187308,3443799.10677799,0.0,1.0
1999-04-15,30.88,31.44,28.56,28.56,1532200,5.03219132785412,5.1234486835406,4.65412514001016,4.65412514001016,9402332.48646694,0.0,1.0
1999-04-16,35.0,35.06,31.19,31.5,2024700,5.70358473040461,5.71336230422816,5.08270879260914,5.13322625736415,12424554.6177716,0.0,1.0
1999-04-19,34.56,38.81,34.0,35.75,1938800,5.63188252236524,6.32446066820008,5.54062516667876,5.82580440319899,11897429.9861389,0.0,1.0
1999-04-20,34.5,35.63,34.25,34.81,512300,5.62210494854169,5.80624925555189,5.58136505761023,5.6726224132967,3143724.66572054,0.0,1.0
1999-04-21,35.81,35.81,33.63,34.38,364500,5.83558197702255,5.83558197702255,5.4803301281002,5.60254980089459,2236751.20174729,0.0,1.0
1999-04-22,35.5,36.38,35.0,35.56,596300,5.78506451226753,5.92846892834628,5.70358473040461,5.79484208609108,3659189.96324255,0.0,1.0
1999-04-23,35.19,36.0,35.0,35.44,331200,5.73454704751252,5.86654429413046,5.70358473040461,5.77528693844398,2032406.03022964,0.0,1.0
1999-04-26,36.0,36.0,35.19,35.19,364100,5.86654429413046,5.86654429413046,5.73454704751252,5.73454704751252,2234296.60509242,0.0,1.0
1999-04-27,39.75,40.0,36.5,36.5,1737900,6.47764265810238,6.51838254903384,5.94802407599338,5.94802407599338,10664608.8162321,0.0,1.0
1999-04-28,39.25,39.88,39.0,39.81,893300,6.39616287623946,6.49882740138674,6.35542298530799,6.48742023192593,5481727.97948108,0.0,1.0
1999-04-29,39.69,40.0,39.06,39.75,478600,6.46786508427883,6.51838254903384,6.36520055913155,6.47764265810238,2936924.89754802,0.0,1.0
1999-04-30,40.0,41.5,39.88,40.0,1677100,6.51838254903384,6.76282189462261,6.49882740138674,6.51838254903384,10291510.1246924,0.0,1.0
1999-05-03,40.0,40.13,38.75,39.94,601600,6.51838254903384,6.5395672923182,6.31468309437653,6.50860497521029,3691713.36891953,0.0,1.0
1999-05-04,40.13,40.88,40.0,40.25,556600,6.5395672923182,6.66178696511259,6.51838254903384,6.5591224399653,3415571.24524703,0.0,1.0
1999-05-05,39.31,40.38,38.06,40.38,442900,6.40594045006301,6.58030718324966,6.2022409954057,6.58030718324966,2717852.14610116,0.0,1.0
1999-05-06,39.5,39.63,38.5,39.5,307200,6.43690276717092,6.45808751045528,6.27394320344507,6.43690276717092,1885130.23093763,0.0,1.0
1999-05-07,40.19,40.88,39.69,39.94,1358100,6.54934486614175,6.66178696511259,6.46786508427883,6.50860497521029,8333969.2924362,0.0,1.0
1999-05-10,39.81,40.25,39.38,40.25,436700,6.48742023192593,6.5591224399653,6.41734761952382,6.5591224399653,2679805.89795073,0.0,1.0
1999-05-11,40.0,40.13,39.56,39.81,359400,6.51838254903384,6.5395672923182,6.44668034099447,6.48742023192593,2205455.09439774,0.0,1.0
1999-05-12,40.0,40.25,39.13,39.94,373400,6.51838254903384,6.5591224399653,6.37660772859235,6.50860497521029,2291365.97731807,0.0,1.0
1999-05-13,44.5,44.94,39.5,39.94,1367600,7.25170058580015,7.32340279383952,6.43690276717092,6.50860497521029,8392265.96298928,0.0,1.0
1999-05-14,44.06,44.44,43.19,44.25,1196900,7.17999837776078,7.2419230119766,7.03822355731929,7.21096069486869,7344766.84052491,0.0,1.0
1999-05-17,42.63,44.94,42.06,44.5,653800,6.94696620163282,7.32340279383952,6.85407925030908,7.25170058580015,4012038.23237963,0.0,1.0
1999-05-18,44.06,44.5,42.19,42.56,684600,7.17999837776078,7.25170058580015,6.87526399359344,6.93555903217201,4201042.17480437,0.0,1.0
1999-05-19,45.0,45.0,43.5,43.81,620400,7.33318036766307,7.33318036766307,7.0887410220743,7.13925848682931,3807079.41169827,0.0,1.0
1999-05-20,44.31,44.88,43.5,44.88,348700,7.22073826869224,7.31362522001597,7.0887410220743,7.31362522001597,2139794.63388005,0.0,1.0
1999-05-21,43.81,44.19,43.5,43.81,326700,7.13925848682931,7.20118312104514,7.0887410220743,7.13925848682931,2004791.81786239,0.0,1.0
1999-05-24,43.0,44.19,43.0,44.0,427800,7.00726124021138,7.20118312104514,7.00726124021138,7.17022080393722,2625191.12237995,0.0,1.0
1999-05-25,41.06,43.25,41.06,43.06,617000,6.69111968658324,7.04800113114284,6.69111968658324,7.01703881403493,3786215.3401319,0.0,1.0
1999-05-26,41.38,41.63,40.13,41.25,1463100,6.74326674697551,6.78400663790697,6.5395672923182,6.72208200369115,8978300.9143387,0.0,1.0
1999-05-27,41.44,41.5,40.38,41.0,1078900,6.75304432079906,6.76282189462261,6.58030718324966,6.68134211275969,6620660.82733923,0.0,1.0
1999-05-28,43.5,43.75,41.44,41.44,417100,7.0887410220743,7.12948091300576,6.75304432079906,6.75304432079906,2559530.66186226,0.0,1.0
1999-06-01,44.25,44.25,43.0,43.75,1049200,7.21096069486869,7.21096069486869,7.00726124021138,7.12948091300576,6438407.02571538,0.0,1.0
1999-06-02,42.56,44.38,42.13,44.13,798800,6.93555903217201,7.23214543815305,6.86548641976989,7.19140554722158,4901829.51976882,0.0,1.0
1999-06-03,41.56,43.06,41.5,42.63,541300,6.77259946844616,7.01703881403493,6.76282189462261,6.94696620163282,3321682.92319838,0.0,1.0
1999-06-04,39.5,41.56,38.06,41.56,1592400,6.43690276717092,6.77259946844616,6.2022409954057,6.77259946844616,9771749.28302437,0.0,1.0
1999-06-07,41.31,41.44,39.31,39.69,753100,6.7318595775147,6.75304432079906,6.40594045006301,6.46786508427883,4621391.8519503,0.0,1.0
1999-06-08,40.94,41.31,40.69,41.31,523700,6.67156453893613,6.7318595775147,6.63082464800467,6.7318595775147,3213680.67038424,0.0,1.0
1999-06-09,39.94,40.94,39.25,40.88,474200,6.50860497521029,6.67156453893613,6.39616287623946,6.66178696511259,2909924.33434448,0.0,1.0
1999-06-10,39.31,39.75,38.56,39.75,676200,6.40594045006301,6.47764265810238,6.28372077726862,6.47764265810238,4149495.64505217,0.0,1.0
1999-06-11,38.88,40.13,38.63,39.31,476600,6.33586783766089,6.5395672923182,6.29512794672943,6.40594045006301,2924651.91427369,0.0,1.0
1999-06-14,38.38,39.13,38.0,39.06,907200,6.25438805579797,6.37660772859235,6.19246342158215,6.36520055913155,5567025.2132377,0.0,1.0
1999-06-15,38.44,39.5,38.0,39.25,649000,6.26416562962152,6.43690276717092,6.19246342158215,6.39616287623946,3982583.07252124,0.0,1.0
1999-06-16,40.06,41.0,38.88,38.94,723300,6.52816012285739,6.68134211275969,6.33586783766089,6.34564541148444,4438524.40116273,0.0,1.0
1999-06-17,39.75,40.13,39.63,40.06,224600,6.47764265810238,6.5395672923182,6.45808751045528,6.52816012285739,1378256.02170766,0.0,1.0
1999-06-18,39.94,39.94,39.56,39.63,412400,6.50860497521029,6.50860497521029,6.44668034099447,6.45808751045528,2530689.15116758,0.0,1.0
1999-06-21,39.88,40.63,39.63,39.94,679700,6.49882740138674,6.62104707418112,6.45808751045528,6.50860497521029,4170973.36578226,0.0,1.0
1999-06-22,38.5,40.06,38.31,40.06,634700,6.27394320344507,6.52816012285739,6.24298088633716,6.52816012285739,3894831.24210975,0.0,1.0
1999-06-23,38.25,38.5,38.06,38.38,593700,6.23320331251361,6.27394320344507,6.2022409954057,6.25438805579797,3643235.08498591,0.0,1.0
1999-06-24,36.75,38.13,36.75,38.06,399700,5.98876396692484,6.21364816486651,5.98876396692484,6.2022409954057,2452755.70737556,0.0,1.0
1999-06-25,36.81,37.88,36.75,36.88,395800,5.99854154074839,6.17290827393505,5.98876396692484,6.0099487102092,2428823.38999061,0.0,1.0
1999-06-28,37.63,38.0,36.94,36.94,385900,6.14113115900851,6.20151432480264,6.02852471468972,6.02852471468972,2364616.00053898,0.055,1.0
1999-06-29,36.81,37.13,36.63,36.88,552000,6.00730900778908,6.05953228631374,5.97793341361896,6.01873284996635,3382399.66907882,0.0,1.0
1999-06-30,40.63,40.81,36.44,37.13,1261300,6.63072439517714,6.66009998934725,5.94692584199495,6.05953228631374,7728660.69313245,0.0,1.0
1999-07-01,41.88,41.88,39.88,40.13,877100,6.83472157691407,6.83472157691407,6.50832608613498,6.54912552248237,5374461.50316853,0.0,1.0
1999-07-02,41.94,42.06,41.5,41.75,451800,6.84451344163744,6.86409717108418,6.77270643366604,6.81350587001342,2768420.59871342,0.0,1.0
1999-07-06,42.38,43.44,41.81,41.94,520900,6.91632044960884,7.08931005972175,6.8232977347368,6.84451344163744,3191833.31091152,0.0,1.0
1999-07-07,41.69,42.38,40.88,42.19,303400,6.80371400529005,6.91632044960884,6.67152383152452,6.88531287798482,1859094.31086687,0.0,1.0
1999-07-08,41.0,41.63,40.56,41.63,327400,6.69110756097127,6.79392214056668,6.61930055299987,6.79392214056668,2006155.16604421,0.0,1.0
1999-07-09,42.06,42.19,41.0,41.0,367300,6.86409717108418,6.88531287798482,6.69110756097127,6.69110756097127,2250643.83777654,0.0,1.0
1999-07-12,41.94,42.38,41.56,42.06,275200,6.84451344163744,6.91632044960884,6.78249829838941,6.86409717108418,1686297.8060335,0.0,1.0
1999-07-13,40.06,40.38,39.0,40.0,463200,6.5377016803051,6.58992495882975,6.36471207019218,6.52790981558172,2838274.50492266,0.0,1.0
1999-07-14,40.06,40.56,39.63,40.25,211100,6.5377016803051,6.61930055299987,6.46752664978759,6.56870925192911,1293522.77199735,0.0,1.0
1999-07-15,40.06,40.44,39.56,40.25,385200,6.5377016803051,6.59971682355312,6.45610280761032,6.56870925192911,2360326.72559631,0.0,1.0
1999-07-16,39.63,40.0,38.75,40.0,260100,6.46752664978759,6.52790981558172,6.32391263384479,6.52790981558172,1593772.01798442,0.0,1.0
1999-07-19,38.75,39.56,38.38,39.5,228700,6.32391263384479,6.45610280761032,6.26352946805066,6.44631094288695,1401367.3991274,0.0,1.0
1999-07-20,38.19,39.25,38.13,38.88,533800,6.23252189642665,6.40551150653957,6.22273003170328,6.34512834074544,3270878.52056934,0.0,1.0
1999-07-21,38.63,38.69,38.31,38.31,388500,6.30432890439805,6.31412076912142,6.2521056258734,6.2521056258734,2380547.59318319,0.0,1.0
1999-07-22,38.44,39.44,38.31,38.75,425800,6.27332133277404,6.43651907816358,6.2521056258734,6.32391263384479,2609104.67227131,0.0,1.0
1999-07-23,37.69,39.63,37.56,39.63,523500,6.15092302373188,6.46752664978759,6.12970731683124,6.46752664978759,3207764.90355573,0.0,1.0
1999-07-26,38.0,38.5,37.63,37.88,365000,6.20151432480264,6.28311319749741,6.14113115900851,6.18193059535589,2236550.50582204,0.0,1.0
1999-07-27,39.69,39.81,38.06,38.13,458100,6.47731851451096,6.49690224395771,6.21130618952601,6.22273003170328,2807024.07319748,0.0,1.0
1999-07-28,39.19,40.25,39.0,39.81,423500,6.39571964181619,6.56870925192911,6.36471207019218,6.49690224395771,2595011.34031681,0.0,1.0
1999-07-29,38.13,38.88,37.69,38.88,285700,6.22273003170328,6.34512834074544,6.15092302373188,6.34512834074544,1750636.93017358,0.0,1.0
1999-07-30,38.13,39.19,38.13,38.75,450200,6.22273003170328,6.39571964181619,6.22273003170328,6.32391263384479,2758616.5417016,0.0,1.0
1999-08-02,38.25,38.75,37.25,37.88,443000,6.24231376115002,6.32391263384479,6.07911601576048,6.18193059535589,2714498.2851484,0.0,1.0
1999-08-03,37.5,38.56,37.38,38.44,456500,6.11991545210787,6.29290506222078,6.10033172266112,6.27332133277404,2797220.01618565,0.0,1.0
1999-08-04,37.13,38.56,37.0,37.38,165900,6.05953228631374,6.29290506222078,6.03831657941309,6.10033172266112,1016558.16141336,0.0,1.0
1999-08-05,37.13,37.44,36.63,37.0,351300,6.05953228631374,6.11012358738449,5.97793341361896,6.03831657941309,2152603.26765831,0.0,1.0
1999-08-06,36.81,37.44,36.69,37.13,643000,6.00730900778908,6.11012358738449,5.98772527834234,6.05953228631374,3940005.41162623,0.0,1.0
1999-08-09,37.25,37.31,36.81,36.94,154400,6.07911601576048,6.08890788048385,6.00730900778908,6.02852471468972,946091.501640887,0.0,1.0
1999-08-10,36.81,37.5,36.38,37.5,408400,6.00730900778908,6.11991545210787,5.93713397727158,6.11991545210787,2502485.55226774,0.0,1.0
1999-08-11,37.44,37.75,36.56,36.81,273800,6.11012358738449,6.16071488845525,5.9665095714417,6.00730900778908,1677719.25614815,0.0,1.0
1999-08-12,37.06,37.44,36.75,37.38,287800,6.04810844413647,6.11012358738449,5.99751714306571,6.10033172266112,1763504.7550016,0.0,1.0
1999-08-13,38.31,38.44,37.13,37.13,293400,6.2521056258734,6.27332133277404,6.05953228631374,6.05953228631374,1797818.95454298,0.0,1.0
1999-08-16,38.38,38.38,37.56,38.31,225400,6.26352946805066,6.26352946805066,6.12970731683124,6.2521056258734,1381146.53154052,0.0,1.0
1999-08-17,39.44,39.44,38.31,38.88,210800,6.43651907816358,6.43651907816358,6.2521056258734,6.34512834074544,1291684.51130764,0.0,1.0
1999-08-18,39.13,39.63,38.63,39.63,258900,6.38592777709282,6.46752664978759,6.30432890439805,6.46752664978759,1586418.97522556,0.0,1.0
1999-08-19,38.75,38.94,37.81,38.25,213200,6.32391263384479,6.35492020546881,6.17050675317862,6.24231376115002,1306390.59682537,0.0,1.0
1999-08-20,39.06,39.19,38.63,39.13,216300,6.37450393491555,6.39571964181619,6.30432890439805,6.38592777709282,1325385.95728578,0.0,1.0
1999-08-23,39.06,39.25,38.75,39.13,369200,6.37450393491555,6.40551150653957,6.32391263384479,6.38592777709282,2262286.15547808,0.0,1.0
1999-08-24,39.19,39.25,38.75,39.25,238100,6.39571964181619,6.40551150653957,6.32391263384479,6.40551150653957,1458966.23407186,0.0,1.0
1999-08-25,38.5,39.13,38.19,39.13,320100,6.28311319749741,6.38592777709282,6.23252189642665,6.38592777709282,1961424.15592777,0.0,1.0
1999-08-26,38.5,38.88,37.13,37.25,239700,6.28311319749741,6.34512834074544,6.05953228631374,6.07911601576048,1468770.29108368,0.0,1.0
1999-08-27,37.38,38.25,37.31,38.19,287100,6.10033172266112,6.24231376115002,6.08890788048385,6.23252189642665,1759215.48005893,0.0,1.0
1999-08-30,35.56,37.5,35.31,37.5,493000,5.80331182605215,6.11991545210787,5.76251238970477,6.11991545210787,3020875.06676786,0.0,1.0
1999-08-31,35.94,36.88,35.31,35.81,356500,5.86532696930018,6.01873284996635,5.76251238970477,5.84411126239954,2184466.45294674,0.0,1.0
1999-09-01,35.44,35.94,35.19,35.94,324200,5.78372809660541,5.86532696930018,5.74292866025802,5.86532696930018,1986547.05202057,0.0,1.0
1999-09-02,34.69,35.31,34.19,35.31,250700,5.66132978756325,5.76251238970477,5.57973091486848,5.76251238970477,1536173.18303996,0.0,1.0
1999-09-03,35.06,35.19,34.75,35.0,499000,5.72171295335738,5.74292866025802,5.67112165228662,5.71192108863401,3057640.28056219,0.0,1.0
1999-09-07,34.56,35.19,34.56,35.06,570500,5.64011408066261,5.74292866025802,5.64011408066261,5.72171295335738,3495759.07827802,0.0,1.0
1999-09-08,33.5,34.5,33.44,34.38,513100,5.46712447054969,5.63032221593924,5.45733260582632,5.61073848649249,3144038.53297888,0.0,1.0
1999-09-09,32.06,33.25,31.56,33.25,877200,5.23211971718875,5.42632503420231,5.15052084449398,5.42632503420231,5375074.25673178,0.0,1.0
1999-09-10,32.44,33.56,32.06,32.06,623600,5.29413486043678,5.47691633527307,5.23211971718875,5.23211971718875,3821131.22035788,0.0,1.0
1999-09-13,31.94,32.31,31.81,32.25,613500,5.21253598774201,5.27291915353614,5.19132028084137,5.26312728881276,3759243.11047075,0.0,1.0
1999-09-14,31.44,31.94,31.38,31.75,670100,5.13093711504724,5.21253598774201,5.12114525032386,5.18152841611799,4106061.62726398,0.0,1.0
1999-09-15,30.88,31.69,30.88,31.44,499600,5.03954637762909,5.17173655139462,5.03954637762909,5.13093711504724,3061316.80194163,0.0,1.0
1999-09-16,30.56,30.88,30.38,30.63,461600,4.98732309910444,5.03954637762909,4.95794750493432,4.9987469412817,2828470.44791084,0.0,1.0
1999-09-17,30.56,31.25,30.5,30.5,403400,4.98732309910444,5.09992954342322,4.97753123438106,4.97753123438106,2471847.87410579,0.0,1.0
1999-09-20,30.63,30.94,30.5,30.63,470100,4.9987469412817,5.04933824235246,4.97753123438106,4.9987469412817,2880554.50078615,0.0,1.0
1999-09-21,30.5,31.0,30.25,30.38,855000,4.97753123438106,5.05913010707584,4.93673179803368,4.95794750493432,5239042.96569274,0.0,1.0
1999-09-22,30.5,31.06,30.0,30.5,950200,4.97753123438106,5.06892197179921,4.89593236168629,4.97753123438106,5822384.35789619,0.0,1.0
1999-09-23,30.13,30.38,29.75,30.13,1044700,4.91714806858693,4.95794750493432,4.85513292533891,4.91714806858693,6401436.47515697,0.0,1.0
1999-09-24,30.56,30.75,30.0,30.06,711400,4.98732309910444,5.01833067072845,4.89593236168629,4.90572422640967,4359128.84888165,0.0,1.0
1999-09-27,30.5,31.19,30.25,30.81,678700,4.97753123438106,5.09013767869985,4.93673179803368,5.02812253545182,4158758.43370253,0.0,1.0
1999-09-28,30.56,30.63,29.94,29.94,428000,4.99629897510086,5.00774337720351,4.89493427076308,4.89493427076308,2617873.76319608,0.055,1.0
1999-09-29,30.94,31.13,30.19,30.38,278500,5.0584257293724,5.08948910650818,4.93580713541541,4.96687051255118,1703452.90432268,0.0,1.0
1999-09-30,30.56,31.75,30.38,31.5,534900,4.99629897510086,5.19085381084595,4.96687051255118,5.14998094619362,3271730.55124669,0.0,1.0
1999-10-01,29.31,30.25,29.06,30.25,283200,4.79193465183921,4.94561662293197,4.75106178718688,4.94561662293197,1732200.58349797,0.0,1.0
1999-10-04,29.63,29.81,29.31,29.38,600600,4.84425191859419,4.87368038114387,4.79193465183921,4.80337905394186,3673586.40695226,0.0,1.0
1999-10-05,30.13,30.88,29.31,29.38,349000,4.92599764789885,5.04861624185584,4.79193465183921,4.80337905394186,2134668.09195194,0.0,1.0
1999-10-06,31.31,32.13,30.31,30.31,407900,5.11891756905785,5.2529805651175,4.95542611044853,4.95542611044853,2494931.56076561,0.0,1.0
1999-10-07,30.94,31.81,30.63,31.06,290300,5.0584257293724,5.20066329836251,5.00774337720351,5.07804470440552,1775627.9286351,0.0,1.0
1999-10-08,30.38,31.13,29.94,30.75,340900,4.96687051255118,5.08948910650818,4.89493427076308,5.02736235223663,2085124.21933071,0.0,1.0
1999-10-11,29.88,30.56,29.63,30.56,274700,4.88512478324652,4.99629897510086,4.84425191859419,4.99629897510086,1680210.09988309,0.0,1.0
1999-10-12,30.0,30.38,29.75,29.81,275900,4.90474375827964,4.96687051255118,4.86387089362731,4.87368038114387,1687549.93286401,0.0,1.0
1999-10-13,29.0,30.06,28.75,30.0,387000,4.74125229967032,4.9145532457962,4.70037943501799,4.90474375827964,2367096.13634786,0.0,1.0
1999-10-14,28.81,29.5,28.44,29.13,246700,4.71018892253455,4.82299802897498,4.6496970828491,4.76250618928953,1508947.33032821,0.0,1.0
1999-10-15,27.44,28.56,27.44,28.56,435100,4.48620562423978,4.66931605788222,4.48620562423978,4.66931605788222,2661301.10833321,0.0,1.0
1999-10-18,27.88,28.19,27.38,27.5,364900,4.55814186602788,4.60882421819677,4.47639613672322,4.49601511175634,2231920.87894918,0.0,1.0
1999-10-19,27.81,28.25,27.75,28.0,733800,4.54669746392523,4.61863370571333,4.53688797640867,4.577760841061,4488307.86783477,0.0,1.0
1999-10-20,29.0,29.0,28.06,28.06,275700,4.74125229967032,4.74125229967032,4.58757032857756,4.58757032857756,1686326.62736719,0.0,1.0
1999-10-21,29.63,30.44,28.5,28.88,453200,4.84425191859419,4.97668000006774,4.65950657036566,4.7216333246372,2772010.25579547,0.0,1.0
1999-10-22,31.69,31.81,29.38,29.56,310800,5.1810443233294,5.20066329836251,4.80337905394186,4.83280751649154,1901016.74205921,0.0,1.0
1999-10-25,31.13,31.44,30.0,31.44,286100,5.08948910650818,5.14017145867706,4.90474375827964,5.14017145867706,1749938.51320186,0.0,1.0
1999-10-26,30.81,31.5,30.75,30.88,200900,5.03717183975319,5.14998094619362,5.02736235223663,5.04861624185584,1228810.37155629,0.0,1.0
1999-10-27,31.56,31.63,30.63,30.69,593600,5.15979043371018,5.17123483581284,5.00774337720351,5.01755286472007,3630770.71456353,0.0,1.0
1999-10-28,32.94,33.06,32.0,32.06,617100,5.38540864659105,5.40502762162417,5.23172667549828,5.24153616301484,3774509.11043995,0.0,1.0
1999-10-29,35.0,35.0,32.94,33.19,689000,5.72220105132625,5.72220105132625,5.38540864659105,5.42628151124338,4214287.43654696,0.0,1.0
1999-11-01,34.25,34.88,33.69,34.88,384600,5.59958245736926,5.70258207629313,5.50802724054804,5.70258207629313,2352416.47038601,0.0,1.0
1999-11-02,33.38,34.44,33.38,34.25,372200,5.45734488837915,5.63064583450503,5.45734488837915,5.59958245736926,2276571.52958313,0.0,1.0
1999-11-03,32.13,33.0,31.63,33.0,639700,5.2529805651175,5.39521813410761,5.17123483581284,5.39521813410761,3912742.63158068,0.0,1.0
1999-11-04,32.81,33.38,32.13,32.13,358400,5.36415475697184,5.45734488837915,5.2529805651175,5.2529805651175,2192163.45030251,0.0,1.0
1999-11-05,33.13,34.06,32.94,33.38,309000,5.41647202372682,5.56851908023349,5.38540864659105,5.45734488837915,1890006.99258782,0.0,1.0
1999-11-08,31.63,33.31,31.44,33.31,399000,5.17123483581284,5.4459004862765,5.14017145867706,5.4459004862765,2440494.46615709,0.0,1.0
1999-11-09,32.0,32.38,31.75,31.75,390300,5.23172667549828,5.29385342976983,5.19085381084595,5.19085381084595,2387280.6770454,0.0,1.0
1999-11-10,30.94,31.44,30.94,31.25,190000,5.0584257293724,5.14017145867706,5.0584257293724,5.10910808154129,1162140.22197957,0.0,1.0
1999-11-11,30.81,31.19,30.5,31.13,158000,5.03717183975319,5.09929859402473,4.9864894875843,5.08948910650818,966411.342488272,0.0,1.0
1999-11-12,33.0,33.25,30.38,30.81,374600,5.39521813410761,5.43609099875994,4.96687051255118,5.03717183975319,2291251.19554498,0.0,1.0
1999-11-15,32.63,32.88,32.25,32.88,184600,5.33472629442216,5.37559915907449,5.27259954015061,5.37559915907449,1129110.97356541,0.0,1.0
1999-11-16,33.69,34.38,32.75,32.75,413300,5.50802724054804,5.62083634698847,5.35434526945528,5.35434526945528,2527960.80917976,0.0,1.0
1999-11-17,32.88,33.38,32.5,33.25,308700,5.37559915907449,5.45734488837915,5.31347240480294,5.43609099875994,1888172.03434259,0.0,1.0
1999-11-18,32.81,33.0,32.06,32.13,188700,5.36415475697184,5.39521813410761,5.24153616301484,5.2529805651175,1154188.73625023,0.0,1.0
1999-11-19,33.63,33.63,32.63,32.88,409600,5.49821775303148,5.49821775303148,5.33472629442216,5.37559915907449,2505329.65748858,0.0,1.0
1999-11-22,33.44,33.63,32.94,33.19,467800,5.46715437589571,5.49821775303148,5.38540864659105,5.42628151124338,2861311.55706338,0.0,1.0
1999-11-23,32.94,34.19,32.31,33.56,947100,5.38540864659105,5.5897729698527,5.28240902766717,5.48677335092883,5792963.18019393,0.0,1.0
1999-11-24,33.75,34.0,32.75,32.88,1302400,5.5178367280646,5.55870959271693,5.35434526945528,5.37559915907449,7966165.39529573,0.0,1.0
1999-11-26,32.75,33.5,32.56,33.5,226900,5.35434526945528,5.47696386341227,5.32328189231951,5.47696386341227,1387840.08614297,0.0,1.0
1999-11-29,31.56,32.38,31.06,32.0,396100,5.15979043371018,5.29385342976983,5.07804470440552,5.23172667549828,2422756.53645319,0.0,1.0
1999-11-30,31.44,32.44,31.31,31.5,720000,5.14017145867706,5.30366291728639,5.11891756905785,5.14998094619362,4403899.78855415,0.0,1.0
1999-12-01,31.56,31.75,31.06,31.13,360900,5.15979043371018,5.19085381084595,5.07804470440552,5.08948910650818,2207454.76901277,0.0,1.0
1999-12-02,30.88,31.94,30.88,31.31,261300,5.04861624185584,5.22191718798173,5.04861624185584,5.11891756905785,1598248.63159611,0.0,1.0
1999-12-03,32.0,32.56,31.13,31.13,364400,5.23172667549828,5.32328189231951,5.08948910650818,5.08948910650818,2228862.61520713,0.0,1.0
1999-12-06,31.06,31.75,30.94,31.75,307500,5.07804470440552,5.19085381084595,5.0584257293724,5.19085381084595,1880832.20136167,0.0,1.0
1999-12-07,31.5,31.56,30.5,30.81,346900,5.14998094619362,5.15979043371018,4.9864894875843,5.03717183975319,2121823.38423533,0.0,1.0
1999-12-08,30.69,32.13,30.56,31.56,360400,5.01755286472007,5.2529805651175,4.99629897510086,5.15979043371018,2204396.50527072,0.0,1.0
1999-12-09,31.19,31.5,30.69,30.69,241200,5.09929859402473,5.14998094619362,5.01755286472007,5.01755286472007,1475306.42916564,0.0,1.0
1999-12-10,31.5,32.19,31.19,31.19,354100,5.14998094619362,5.26279005263406,5.09929859402473,5.09929859402473,2165862.38212087,0.0,1.0
1999-12-13,30.31,32.38,30.25,32.38,1511400,4.95542611044853,5.29385342976983,4.94561662293197,5.29385342976983,9244519.63947325,0.0,1.0
1999-12-14,30.63,30.75,30.13,30.13,704600,5.00774337720351,5.02736235223663,4.92599764789885,4.92599764789885,4309705.26529897,0.0,1.0
1999-12-15,30.81,31.31,30.44,30.5,834400,5.03717183975319,5.11891756905785,4.97668000006774,4.9864894875843,5103630.53273553,0.0,1.0
1999-12-16,30.44,30.88,30.13,30.88,592900,4.97668000006774,5.04861624185584,4.92599764789885,5.04861624185584,3626489.14532466,0.0,1.0
1999-12-17,31.06,31.12,30.19,30.38,1413400,5.07804470440552,5.08785419192208,4.93580713541541,4.96687051255118,8645099.94603116,0.0,1.0
1999-12-20,30.38,31.19,30.13,30.63,872000,4.96687051255118,5.09929859402473,4.92599764789885,5.00774337720351,5333611.96613781,0.0,1.0
1999-12-21,30.81,30.94,30.13,30.63,437000,5.03717183975319,5.0584257293724,4.92599764789885,5.00774337720351,2672922.51055301,0.0,1.0
1999-12-22,30.13,30.63,30.0,30.56,285700,4.92599764789885,5.00774337720351,4.90474375827964,4.99629897510086,1747491.90220822,0.0,1.0
1999-12-23,31.0,31.0,30.06,30.19,595000,5.06823521688896,5.06823521688896,4.9145532457962,4.93580713541541,3639333.85304128,0.0,1.0
1999-12-27,30.75,31.38,30.69,30.75,559300,5.02736235223663,5.13036197116051,5.01755286472007,5.02736235223663,3420973.8218588,0.0,1.0
1999-12-28,31.5,31.69,30.31,30.5,702000,5.14998094619362,5.1810443233294,4.95542611044853,4.9864894875843,4293802.2938403,0.0,1.0
1999-12-29,32.31,32.31,31.44,31.63,247400,5.29221851518373,5.29221851518373,5.14971680957526,5.18083787171964,1510424.02672265,0.06,1.0
1999-12-30,32.19,32.38,31.69,32.06,161700,5.2725631075136,5.30368416965798,5.19066557555471,5.25126974920429,987209.236544273,0.0,1.0
1999-12-31,32.06,32.44,32.0,32.44,153100,5.25126974920429,5.31351187349305,5.24144204536922,5.31351187349305,934704.601823921,0.0,1.0
2000-01-03,31.69,32.44,31.12,32.0,396000,5.19066557555471,5.31351187349305,5.09730238912157,5.24144204536922,2417655.27316965,0.0,1.0
2000-01-04,31.13,31.75,30.56,31.63,521900,5.09894033976074,5.20049327938977,5.0055771533276,5.18083787171964,3186298.70471525,0.0,1.0
2000-01-05,31.5,31.63,30.44,31.06,820600,5.15954451341033,5.18083787171964,4.98592174565747,5.0874746852865,5009918.98273488,0.0,1.0
2000-01-06,33.56,34.38,31.56,31.56,1209900,5.49696234508097,5.63127429749356,5.16937221724539,5.16937221724539,7386669.48234333,0.0,1.0
2000-01-07,33.81,34.56,33.0,34.56,479900,5.53791111106042,5.66075740899876,5.40523710928701,5.66075740899876,2929880.72119726,0.0,1.0
2000-01-10,34.0,34.25,33.63,34.06,249600,5.5690321732048,5.60998093918424,5.50842799955521,5.57885987703986,1523855.44490693,0.0,1.0
2000-01-11,33.44,33.94,33.25,33.63,275400,5.47730693741083,5.55920446936973,5.44618587526645,5.50842799955521,1681369.34906798,0.0,1.0
2000-01-12,33.56,33.81,33.06,33.06,288200,5.49696234508097,5.53791111106042,5.41506481312207,5.41506481312207,1759515.78214013,0.0,1.0
2000-01-13,33.56,34.19,33.38,33.94,965900,5.49696234508097,5.60015323534917,5.46747923357577,5.55920446936973,5897003.10190546,0.0,1.0
2000-01-14,33.38,33.69,32.81,33.56,1694600,5.46747923357577,5.51825570339028,5.37411604714263,5.49696234508097,10345855.1159426,0.0,1.0
2000-01-18,33.31,33.69,32.88,33.19,432200,5.45601357910152,5.51825570339028,5.38558170161687,5.43635817143139,2638663.15420182,0.0,1.0
2000-01-19,33.31,33.56,33.06,33.25,365800,5.45601357910152,5.49696234508097,5.41506481312207,5.44618587526645,2233278.53264004,0.0,1.0
2000-01-20,34.25,34.44,33.13,33.25,692300,5.60998093918424,5.64110200132862,5.42653046759632,5.44618587526645,4226623.09498825,0.0,1.0
2000-01-21,35.38,36.19,35.0,35.63,962000,5.79506936141134,5.92774336318475,5.73282723712258,5.83601812739079,5873192.8605788,0.0,1.0
2000-01-24,35.81,36.31,35.44,35.44,589700,5.86550123889599,5.94739877085489,5.80489706524641,5.80489706524641,3600230.5923943,0.0,1.0
2000-01-25,38.5,39.19,35.94,36.06,1610700,6.30610996083484,6.41912855493811,5.8867945972053,5.90645000487544,9833629.66791504,0.0,1.0
2000-01-26,38.0,38.5,36.13,36.75,900500,6.22421242887595,6.30610996083484,5.91791565934968,6.01946859897871,5497723.67042744,0.0,1.0
2000-01-27,36.88,37.88,36.56,37.88,660700,6.04076195728803,6.20455702120581,5.98834753683433,6.20455702120581,4033699.08834138,0.0,1.0
2000-01-28,35.75,36.75,35.56,36.75,468300,5.85567353506092,6.01946859897871,5.82455247291654,6.01946859897871,2859060.51622562,0.0,1.0
2000-01-31,35.69,35.88,35.25,35.75,557900,5.84584583122586,5.87696689337024,5.77377600310203,5.85567353506092,3406085.54773067,0.0,1.0
2000-02-01,35.0,35.69,34.81,35.69,525900,5.73282723712258,5.84584583122586,5.7017061749782,5.84584583122586,3210719.4650503,0.0,1.0
2000-02-02,35.56,36.19,34.25,35.0,2407500,5.82455247291654,5.92774336318475,5.60998093918424,5.73282723712258,14698245.1266564,0.0,1.0
2000-02-03,35.38,36.06,35.13,35.81,266900,5.79506936141134,5.90645000487544,5.7541205954319,5.86550123889599,1629475.23335601,0.0,1.0
2000-02-04,36.31,36.56,35.31,36.31,766200,5.94739877085489,5.98834753683433,5.7836037069371,5.94739877085489,4677796.64217824,0.0,1.0
2000-02-07,35.56,36.44,35.56,36.0,432500,5.82455247291654,5.9686921291642,5.82455247291654,5.89662230104037,2640494.71122695,0.0,1.0
2000-02-08,35.13,35.81,35.0,35.75,341300,5.7541205954319,5.86550123889599,5.73282723712258,5.85567353506092,2083701.37558788,0.0,1.0
2000-02-09,33.56,35.13,33.5,35.13,356100,5.49696234508097,5.7541205954319,5.4871346412459,5.7541205954319,2174058.18882755,0.0,1.0
2000-02-10,33.19,34.69,33.06,33.69,325500,5.43635817143139,5.68205076730807,5.41506481312207,5.51825570339028,1987239.37226444,0.0,1.0
2000-02-11,33.0,33.94,32.5,32.94,319900,5.40523710928701,5.55920446936973,5.32333957732811,5.39540940545194,1953050.30779538,0.0,1.0
2000-02-14,31.88,33.0,31.63,33.0,503100,5.22178663769908,5.40523710928701,5.18083787171964,5.40523710928701,3071521.13114053,0.0,1.0
2000-02-15,32.19,32.38,31.63,31.88,727500,5.2725631075136,5.30368416965798,5.18083787171964,5.22178663769908,4441525.78593666,0.0,1.0
2000-02-16,32.25,33.88,31.0,32.13,700600,5.28239081134867,5.54937676553466,5.07764698145143,5.26273540367853,4277296.17268347,0.0,1.0
2000-02-17,30.94,32.06,30.81,32.06,463300,5.06781927761636,5.25126974920429,5.04652591930705,5.25126974920429,2828534.56580682,0.0,1.0
2000-02-18,29.81,31.19,29.5,30.88,677700,4.88273085538926,5.10876804359581,4.83195438557475,5.0579915737813,4137487.31976533,0.0,1.0
2000-02-22,29.69,30.31,29.31,30.0,1952000,4.86307544771913,4.96462838734816,4.80083332343037,4.91385191753364,11917331.0435029,0.0,1.0
2000-02-23,29.31,30.5,28.81,29.69,331600,4.80083332343037,4.99574944949254,4.71893579147148,4.86307544771913,2024481.03177539,0.0,1.0
2000-02-24,28.81,29.44,28.13,29.44,1071900,4.71893579147148,4.82212668173968,4.60755514800738,4.82212668173968,6544153.2507842,0.0,1.0
2000-02-25,27.69,28.88,27.69,28.81,722500,4.53548531988355,4.73040144594572,4.53548531988355,4.71893579147148,4410999.83551786,0.0,1.0
2000-02-28,27.88,28.13,27.5,27.94,884500,4.56660638202793,4.60755514800738,4.50436425773917,4.576434085863,5400040.62908726,0.0,1.0
2000-02-29,27.19,27.63,26.56,26.88,860700,4.45358778792466,4.52565761604848,4.35039689765645,4.40281131811014,5254737.10509373,0.0,1.0
2000-03-01,27.19,27.44,24.63,26.75,1853600,4.45358778792466,4.49453655390411,4.03427242429512,4.38151795980083,11316580.3392608,0.0,1.0
2000-03-02,27.38,27.44,26.56,27.19,937700,4.48470885006904,4.49453655390411,4.35039689765645,4.45358778792466,5724836.74154338,0.0,1.0
2000-03-03,27.81,28.25,26.94,27.06,410200,4.55514072755369,4.62721055567751,4.41263902194521,4.43229442961535,2504348.97235906,0.0,1.0
2000-03-06,27.75,29.94,27.5,29.81,893500,4.54531302371862,4.90402421369858,4.50436425773917,4.88273085538926,5454987.33984111,0.0,1.0
2000-03-07,26.38,28.0,26.31,27.88,568600,4.32091378615125,4.58626178969807,4.30944813167701,4.56660638202793,3471411.08162692,0.0,1.0
2000-03-08,25.31,26.44,25.19,26.38,577700,4.14565306775922,4.33074148998632,4.12599766008908,4.32091378615125,3526968.31138915,0.0,1.0
2000-03-09,26.31,26.38,24.81,25.31,881600,4.30944813167701,4.32091378615125,4.06375553580032,4.14565306775922,5382335.57784434,0.0,1.0
2000-03-10,26.25,27.22,25.19,25.5,858500,4.29962042784194,4.45850163984219,4.12599766008908,4.1767741299036,5241305.68690945,0.0,1.0
2000-03-13,25.75,26.0,25.31,25.81,1069900,4.21772289588304,4.25867166186249,4.14565306775922,4.22755059971811,6531942.87061669,0.0,1.0
2000-03-14,25.19,25.63,25.0,25.5,1292300,4.12599766008908,4.19806748821291,4.0948765979447,4.1767741299036,7889737.1452453,0.0,1.0
2000-03-15,28.0,28.31,25.25,26.94,772200,4.58626178969807,4.63703825951258,4.13582536392415,4.41263902194521,4714427.78268081,0.0,1.0
2000-03-16,30.44,30.63,27.69,27.75,1159700,4.98592174565747,5.01704280780185,4.53548531988355,4.54531302371862,7080188.94013849,0.0,1.0
2000-03-17,30.0,32.0,30.0,32.0,1111000,4.91385191753364,5.24144204536922,4.91385191753364,5.24144204536922,6782866.1830593,0.0,1.0
2000-03-20,29.44,30.75,29.06,30.0,484500,4.82212668173968,5.03669821547198,4.75988455745092,4.91385191753364,2957964.59558256,0.0,1.0
2000-03-21,30.0,30.06,28.63,29.19,388400,4.91385191753364,4.92367962136871,4.68945267996627,4.78117791576024,2371255.82853306,0.0,1.0
2000-03-22,30.13,30.38,28.94,29.75,445500,4.93514527584296,4.9760940418224,4.74022914978079,4.8729031515542,2719862.18231585,0.0,1.0
2000-03-23,31.88,31.88,29.63,29.88,643000,5.22178663769908,5.22178663769908,4.85324774388406,4.89419650986351,3925637.2238588,0.0,1.0
2000-03-24,34.0,34.69,31.5,31.63,1211400,5.5690321732048,5.68205076730807,5.15954451341033,5.18083787171964,7395827.26746896,0.0,1.0
2000-03-27,32.56,34.06,32.0,33.88,745000,5.33316728116318,5.57885987703986,5.24144204536922,5.54937676553466,4548366.6124025,0.0,1.0
2000-03-28,31.81,33.06,31.5,32.69,638600,5.21032098322484,5.41506481312207,5.15954451341033,5.35446063947249,3898774.38749025,0.0,1.0
2000-03-29,31.81,33.19,31.75,31.88,782800,5.22014868705991,5.44661222645452,5.21030244621666,5.23163596804369,4770145.35270348,0.06,1.0
2000-03-30,32.81,33.13,31.38,31.94,666300,5.38425270111398,5.43676598561128,5.14958396101666,5.24148220888694,4060229.75026358,0.0,1.0
2000-03-31,33.44,33.75,31.88,32.25,628100,5.48763822996804,5.5385104743248,5.23163596804369,5.2923544532437,3827450.55701719,0.0,1.0
2000-04-03,33.75,34.94,33.44,33.44,601200,5.5385104743248,5.73379425104914,5.48763822996804,5.48763822996804,3663530.13035939,0.0,1.0
2000-04-04,32.69,34.25,32.0,34.0,701100,5.36456021942749,5.62056248135183,5.25132844973018,5.57953647783832,4272290.37657181,0.0,1.0
2000-04-05,34.06,34.5,32.44,32.75,702900,5.58938271868156,5.66158848486535,5.32353421591397,5.37440646027073,4283259.02965672,0.0,1.0
2000-04-06,34.75,35.0,34.0,34.13,364900,5.70261448837887,5.74364049189238,5.57953647783832,5.60086999966535,2223589.72815726,0.0,1.0
2000-04-07,33.94,34.75,33.69,34.5,371200,5.56969023699507,5.70261448837887,5.52866423348156,5.66158848486535,2261980.01395444,0.0,1.0
2000-04-10,33.13,33.75,32.75,33.13,490800,5.43676598561128,5.5385104743248,5.37440646027073,5.43676598561128,2990786.07448501,0.0,1.0
2000-04-11,34.19,34.38,33.25,33.63,644200,5.61071624050859,5.64189600317886,5.45645846729777,5.51881799263831,3925559.06516554,0.0,1.0
2000-04-12,36.25,36.25,34.25,34.31,1100000,5.94877050945997,5.94877050945997,5.62056248135183,5.63040872219508,6703065.77411067,0.0,1.0
2000-04-13,34.75,35.69,34.75,35.63,1147700,5.70261448837887,5.85687226158969,5.70261448837887,5.84702602074645,6993735.08086073,0.0,1.0
2000-04-14,31.81,34.5,31.38,34.5,678100,5.22014868705991,5.66158848486535,5.14958396101666,5.66158848486535,4132135.36493131,0.0,1.0
2000-04-17,31.19,31.88,30.75,31.06,629100,5.11840419834638,5.23163596804369,5.0461984321626,5.09707067651936,3833544.25317548,0.0,1.0
2000-04-18,33.13,33.25,30.06,30.69,461700,5.43676598561128,5.45645846729777,4.93296666246529,5.03635219131935,2813459.51627899,0.0,1.0
2000-04-19,32.75,33.81,31.88,32.88,375900,5.37440646027073,5.54835671516804,5.23163596804369,5.39573998209776,2290620.38589836,0.0,1.0
2000-04-20,33.31,33.31,32.13,32.13,290500,5.46630470814101,5.46630470814101,5.27266197155721,5.27266197155721,1770218.73398104,0.0,1.0
2000-04-24,33.69,33.88,32.81,33.44,575600,5.52866423348156,5.55984399615183,5.38425270111398,5.48763822996804,3507531.50870736,0.0,1.0
2000-04-25,34.63,34.75,32.81,33.13,479500,5.68292200669238,5.70261448837887,5.38425270111398,5.43676598561128,2921927.30789642,0.0,1.0
2000-04-26,33.56,34.38,32.75,34.0,475100,5.50733071165453,5.64189600317886,5.37440646027073,5.57953647783832,2895115.04479998,0.0,1.0
2000-04-27,32.13,32.81,30.94,32.63,738600,5.27266197155721,5.38425270111398,5.07737819483287,5.35471397858424,4500803.9825074,0.0,1.0
2000-04-28,32.25,33.5,31.25,33.5,742700,5.2923544532437,5.49748447081128,5.12825043918963,5.49748447081128,4525788.13675635,0.0,1.0
2000-05-01,31.5,33.0,31.0,31.0,1102200,5.16927644270315,5.41543246378425,5.08722443567611,5.08722443567611,6716471.90565888,0.0,1.0
2000-05-02,31.63,31.88,31.06,31.38,662700,5.19060996453017,5.23163596804369,5.09707067651936,5.14958396101666,4038292.44409377,0.0,1.0
2000-05-03,30.75,32.19,30.19,31.38,619400,5.0461984321626,5.28250821240045,4.95430018429232,5.14958396101666,3774435.40044013,0.0,1.0
2000-05-04,29.88,30.75,29.88,30.63,278800,4.90342793993556,5.0461984321626,4.90342793993556,5.02650595047611,1698922.48892914,0.0,1.0
2000-05-05,29.75,31.06,29.75,29.88,273900,4.88209441810853,5.09707067651936,4.88209441810853,4.90342793993556,1669063.37775356,0.0,1.0
2000-05-08,30.75,31.19,29.88,30.0,349900,5.0461984321626,5.11840419834638,4.90342793993556,4.92312042162204,2132184.28578302,0.0,1.0
2000-05-09,30.56,31.63,30.06,30.5,259700,5.01501866949232,5.19060996453017,4.93296666246529,5.00517242864908,1582532.89230595,0.0,1.0
2000-05-10,29.94,30.75,29.56,30.69,263900,4.9132741807788,5.0461984321626,4.85091465543825,5.03635219131935,1608126.41617073,0.0,1.0
2000-05-11,30.69,30.75,29.88,30.25,295800,5.03635219131935,5.0461984321626,4.90342793993556,4.96414642513556,1802515.32361994,0.0,1.0
2000-05-12,31.06,31.44,30.19,30.25,256200,5.09707067651936,5.1594302018599,4.95430018429232,4.96414642513556,1561204.95575196,0.0,1.0
2000-05-15,32.13,32.25,31.81,31.88,305100,5.27266197155721,5.2923544532437,5.22014868705991,5.23163596804369,1859186.69789197,0.0,1.0
2000-05-16,32.19,32.31,31.75,32.06,380300,5.28250821240045,5.30220069408694,5.21030244621666,5.26117469057342,2317432.64899481,0.0,1.0
2000-05-17,31.88,32.19,31.19,31.5,288200,5.23163596804369,5.28250821240045,5.11840419834638,5.16927644270315,1756203.232817,0.0,1.0
2000-05-18,31.88,33.25,31.69,31.75,273700,5.23163596804369,5.45645846729777,5.20045620537342,5.21030244621666,1667844.6385219,0.0,1.0
2000-05-19,29.88,31.56,29.81,30.63,383600,4.90342793993556,5.17912268354639,4.89194065895177,5.02650595047611,2337541.84631714,0.0,1.0
2000-05-22,29.69,30.75,28.75,30.13,369900,4.87224817726528,5.0461984321626,4.71799040405446,4.94445394344907,2254058.20894867,0.0,1.0
2000-05-23,30.25,30.56,29.75,29.88,388500,4.96414642513556,5.01501866949232,4.88209441810853,4.90342793993556,2367400.95749272,0.0,1.0
2000-05-24,30.94,31.75,30.44,30.44,408900,5.07737819483287,5.21030244621666,4.99532618780583,4.99532618780583,2491712.35912168,0.0,1.0
2000-05-25,29.44,31.63,29.06,30.69,418600,4.83122217375177,5.19060996453017,4.76886264841122,5.03635219131935,2550821.21185702,0.0,1.0
2000-05-26,29.56,30.25,29.38,29.69,760200,4.85091465543825,4.96414642513556,4.82137593290852,4.87224817726528,4632427.8195263,0.0,1.0
2000-05-30,29.94,30.13,29.38,29.5,310500,4.9132741807788,4.94445394344907,4.82137593290852,4.84106841459501,1892092.65714669,0.0,1.0
2000-05-31,30.5,30.69,29.38,29.56,664600,5.00517242864908,5.03635219131935,4.82137593290852,4.85091465543825,4049870.4667945,0.0,1.0
2000-06-01,30.44,31.0,29.56,29.94,749500,4.99532618780583,5.08722443567611,4.85091465543825,4.9132741807788,4567225.27063268,0.0,1.0
2000-06-02,32.44,32.81,30.69,30.69,590700,5.32353421591397,5.38425270111398,5.03635219131935,5.03635219131935,3599546.32069743,0.0,1.0
2000-06-05,32.0,32.94,31.88,32.56,343100,5.25132844973018,5.405586222941,5.23163596804369,5.34322669760046,2090747.1519067,0.0,1.0
2000-06-06,31.5,31.88,31.0,31.75,324400,5.16927644270315,5.23163596804369,5.08722443567611,5.21030244621666,1976795.03374682,0.0,1.0
2000-06-07,32.63,33.25,31.44,31.44,502700,5.35471397858424,5.45645846729777,5.1594302018599,5.1594302018599,3063301.05876858,0.0,1.0
2000-06-08,30.94,32.63,30.88,32.44,377000,5.07737819483287,5.35471397858424,5.06753195398962,5.32353421591397,2297323.45167247,0.0,1.0
2000-06-09,30.56,32.38,30.31,31.06,540400,5.01501866949232,5.31368797507073,4.9739926659788,5.09707067651936,3293033.40393582,0.0,1.0
2000-06-12,30.19,31.13,30.06,30.81,224000,4.95430018429232,5.10855795750314,4.93296666246529,5.05604467300584,1364987.93945526,0.0,1.0
2000-06-13,30.94,31.0,30.06,30.06,238900,5.07737819483287,5.08722443567611,4.93296666246529,4.93296666246529,1455784.01221367,0.0,1.0
2000-06-14,30.94,31.88,30.94,31.88,604000,5.07737819483287,5.23163596804369,5.07737819483287,5.23163596804369,3680592.47960258,0.0,1.0
2000-06-15,29.56,30.88,28.19,30.88,1269200,4.85091465543825,5.06753195398962,4.62609215618418,5.06753195398962,7734119.16409206,0.0,1.0
2000-06-16,29.5,29.88,29.25,29.56,734000,4.84106841459501,4.90342793993556,4.80004241108149,4.85091465543825,4472772.9801793,0.0,1.0
2000-06-19,30.75,31.5,29.44,29.44,869000,5.0461984321626,5.16927644270315,4.83122217375177,4.83122217375177,5295421.96154742,0.0,1.0
2000-06-20,31.0,31.25,30.5,30.63,584800,5.08722443567611,5.12825043918963,5.00517242864908,5.02650595047611,3563593.51336356,0.0,1.0
2000-06-21,30.0,31.13,29.56,30.75,429500,4.92312042162204,5.10855795750314,4.85091465543825,5.0461984321626,2617242.4999823,0.0,1.0
2000-06-22,29.88,30.06,29.5,29.75,390200,4.90342793993556,4.93296666246529,4.84106841459501,4.88209441810853,2377760.2409618,0.0,1.0
2000-06-23,29.25,29.94,28.63,29.94,397200,4.80004241108149,4.9132741807788,4.69829792236797,4.9132741807788,2420416.11406978,0.0,1.0
2000-06-26,30.75,30.81,29.19,29.38,675100,5.0461984321626,5.05604467300584,4.79019617023825,4.82137593290852,4113854.27645646,0.0,1.0
2000-06-27,30.69,31.44,30.31,30.81,288300,5.03635219131935,5.1594302018599,4.9739926659788,5.05604467300584,1756812.60243282,0.0,1.0
2000-06-28,30.9,31.25,30.31,30.44,398900,5.0708140342707,5.12825043918963,4.9739926659788,4.99532618780583,2430775.39753886,0.0,1.0
2000-06-29,30.88,31.5,30.31,30.69,633200,5.07737819483287,5.17932037361513,4.98365715950078,5.04613784972217,3851045.80547079,0.06,1.0
2000-06-30,30.38,31.75,30.0,31.0,782300,4.99516676033104,5.22042609086605,4.93268607010965,5.09710893911331,4757853.9697091,0.0,1.0
2000-07-03,31.0,31.13,30.0,30.19,322200,5.09710893911331,5.11848391208378,4.93268607010965,4.96392641522035,1959581.4253359,0.0,1.0
2000-07-05,30.94,31.81,30.69,31.13,464800,5.08724356697309,5.23029146300627,5.04613784972217,5.11848391208378,2826857.37584148,0.0,1.0
2000-07-06,31.31,31.44,30.25,31.19,251300,5.14808002850444,5.16945500147491,4.97379178736056,5.128349284224,1528376.20169743,0.0,1.0
2000-07-07,31.88,32.0,31.5,31.5,354200,5.24180106383652,5.26153180811696,5.17932037361513,5.17932037361513,2154201.55448161,0.0,1.0
2000-07-10,32.0,32.25,31.25,31.75,740000,5.26153180811696,5.30263752536788,5.13821465636422,5.22042609086605,4500590.48649462,0.0,1.0
2000-07-11,32.81,33.31,31.94,31.94,719900,5.39471433200992,5.47692576651175,5.25166643597674,5.25166643597674,4378344.71787496,0.0,1.0
2000-07-12,34.13,35.0,33.56,34.0,1123700,5.61175251909475,5.75480041512793,5.51803148376266,5.59037754612427,6834207.47253243,0.0,1.0
2000-07-13,35.06,35.38,34.13,34.13,578500,5.76466578726815,5.81728110534932,5.61175251909475,5.61175251909475,3518367.02221234,0.0,1.0
2000-07-14,35.38,35.88,35.06,35.25,459400,5.81728110534932,5.89949253985114,5.76466578726815,5.79590613237884,2794015.22904814,0.0,1.0
2000-07-17,34.25,35.25,33.63,35.25,555700,5.63148326337519,5.79590613237884,5.52954108459292,5.79590613237884,3379700.18019602,0.0,1.0
2000-07-18,33.56,34.25,33.06,34.25,222900,5.51803148376266,5.63148326337519,5.43582004926084,5.63148326337519,1355650.83708061,0.0,1.0
2000-07-19,32.88,33.63,32.63,33.63,252200,5.40622393284018,5.52954108459292,5.36511821558926,5.52954108459292,1533849.89282965,0.0,1.0
2000-07-20,33.75,34.25,32.81,32.94,1096100,5.54927182887336,5.63148326337519,5.39471433200992,5.4160893049804,6666347.61114425,0.0,1.0
2000-07-21,34.06,34.63,33.63,34.0,572500,5.60024291826449,5.69396395359657,5.52954108459292,5.59037754612427,3481875.74799752,0.0,1.0
2000-07-24,33.81,34.25,33.63,34.06,410100,5.55913720101358,5.63148326337519,5.52954108459292,5.60024291826449,2494178.59258303,0.0,1.0
2000-07-25,33.81,34.0,33.5,33.94,352400,5.55913720101358,5.59037754612427,5.50816611162244,5.58051217398405,2143254.17221716,0.0,1.0
2000-07-26,33.25,33.75,33.13,33.75,454700,5.46706039437153,5.54927182887336,5.44732965009109,5.54927182887336,2765430.39757987,0.0,1.0
2000-07-27,34.44,34.75,33.25,33.25,340900,5.66272360848588,5.71369469787701,5.46706039437153,5.46706039437153,2073312.56330542,0.0,1.0
2000-07-28,34.63,35.31,34.44,34.63,909200,5.69396395359657,5.80577150451906,5.66272360848588,5.69396395359657,5529644.41935258,0.0,1.0
2000-07-31,35.88,36.19,34.81,34.88,1038600,5.89949253985114,5.95046362924228,5.72356007001723,5.73506967084749,6316639.56658555,0.0,1.0
2000-08-01,35.94,36.44,35.56,36.13,378400,5.90935791199136,5.99156934649319,5.84687722176997,5.94059825710206,2301383.02714806,0.0,1.0
2000-08-02,35.69,35.94,35.38,35.44,459100,5.86825219474045,5.90935791199136,5.81728110534932,5.82714647748953,2792190.6653374,0.0,1.0
2000-08-03,35.06,35.63,34.88,35.56,448700,5.76466578726815,5.85838682260023,5.73506967084749,5.84687722176997,2728939.12336504,0.0,1.0
2000-08-04,36.56,37.0,35.31,35.31,695100,6.01130009077363,6.08364615313524,5.80577150451906,5.80577150451906,4227514.11778703,0.0,1.0
2000-08-07,37.75,37.94,36.06,36.75,504200,6.20696330488798,6.23820364999867,5.9290886562718,6.04254043588432,3066483.40985214,0.0,1.0
2000-08-08,37.5,37.63,36.94,37.63,459200,6.16585758763706,6.18723256060754,6.07378078099502,6.18723256060754,2792798.85324098,0.0,1.0
2000-08-09,36.25,36.88,35.56,36.5,645200,5.96032900138249,6.0639154088548,5.84687722176997,6.00143471863341,3924028.35390044,0.0,1.0
2000-08-10,35.56,36.88,35.44,36.63,385000,5.84687722176997,6.0639154088548,5.82714647748953,6.02280969160388,2341523.42878436,0.0,1.0
2000-08-11,35.44,36.19,35.19,35.81,605800,5.82714647748953,5.95046362924228,5.78604076023862,5.88798293902089,3684402.31988978,0.0,1.0
2000-08-14,35.63,35.69,34.75,35.63,480000,5.85838682260023,5.86825219474045,5.71369469787701,5.85838682260023,2919301.93718569,0.0,1.0
2000-08-15,34.88,35.69,34.88,35.69,415500,5.73506967084749,5.86825219474045,5.73506967084749,5.86825219474045,2527020.73937637,0.0,1.0
2000-08-16,34.88,35.13,34.5,34.5,403500,5.73506967084749,5.7761753880984,5.6725889806261,5.6725889806261,2454038.19094672,0.0,1.0
2000-08-17,35.0,35.44,34.75,34.88,416400,5.75480041512793,5.82714647748953,5.71369469787701,5.73506967084749,2532494.43050859,0.0,1.0
2000-08-18,34.44,34.94,34.13,34.5,386200,5.66272360848588,5.74493504298771,5.61175251909475,5.6725889806261,2348821.68362732,0.0,1.0
2000-08-21,35.81,36.25,33.94,34.25,434200,5.88798293902089,5.96032900138249,5.58051217398405,5.63148326337519,2640751.87734589,0.0,1.0
2000-08-22,36.31,37.63,35.81,36.0,536100,5.97019437352271,6.18723256060754,5.88798293902089,5.91922328413158,3260495.35109428,0.0,1.0
2000-08-23,36.38,36.69,35.94,36.38,407100,5.98170397435297,6.0326750637441,5.90935791199136,5.98170397435297,2475932.95547562,0.0,1.0
2000-08-24,36.25,36.69,36.25,36.5,462400,5.96032900138249,6.0326750637441,5.96032900138249,6.00143471863341,2812260.86615556,0.0,1.0
2000-08-25,37.19,37.56,36.38,36.38,530600,6.11488649824593,6.17572295977728,5.98170397435297,5.98170397435297,3227045.01639735,0.0,1.0
2000-08-28,36.88,37.38,36.69,36.94,346000,6.0639154088548,6.14612684335663,6.0326750637441,6.07378078099502,2104330.14638802,0.0,1.0
2000-08-29,37.06,37.31,36.0,36.81,283000,6.09351152527546,6.13461724252637,5.91922328413158,6.05240580802454,1721171.7671324,0.0,1.0
2000-08-30,37.19,38.0,36.81,36.81,281900,6.11488649824593,6.24806902213889,6.05240580802454,6.05240580802454,1714481.70019302,0.0,1.0
2000-08-31,38.0,38.44,37.25,37.31,562700,6.24806902213889,6.3204150845005,6.12475187038615,6.13461724252637,3422273.33344665,0.0,1.0
2000-09-01,38.81,38.94,37.94,38.94,465700,6.38125154603185,6.40262651900233,6.23820364999867,6.40262651900233,2832331.06697371,0.0,1.0
2000-09-05,38.5,39.44,38.31,38.56,791900,6.33028045664072,6.48483795350415,6.29904011153002,6.34014582878094,4816240.00845282,0.0,1.0
2000-09-06,39.44,40.56,38.63,38.69,466300,6.48483795350415,6.66899156678825,6.35165542961119,6.36152080175141,2835980.19439519,0.0,1.0
2000-09-07,38.94,39.69,38.88,39.69,433200,6.40262651900233,6.52594367075507,6.39276114686211,6.52594367075507,2634669.99831009,0.0,1.0
2000-09-08,39.88,39.94,38.44,38.44,484400,6.55718401586576,6.56704938800598,6.3204150845005,6.3204150845005,2946062.20494323,0.0,1.0
2000-09-11,42.41,42.44,39.69,39.88,778700,6.97317387444501,6.97810656051512,6.52594367075507,6.55718401586576,4735959.20518021,0.0,1.0
2000-09-12,43.13,43.25,41.31,42.0,751200,7.09155834012764,7.11128908440808,6.79230871854099,6.90576049815351,4568707.53169561,0.0,1.0
2000-09-13,44.59,45.19,43.06,43.13,1344600,7.33161572887298,7.43026945027517,7.08004873929739,7.09155834012764,8177694.55154143,0.0,1.0
2000-09-14,44.28,45.63,43.88,44.63,1304000,7.28064463948184,7.50261551263678,7.21487549188038,7.33819264363312,7930770.26268781,0.0,1.0
2000-09-15,41.91,44.81,41.88,44.75,763300,6.89096243994318,7.36778876005378,6.88602975387307,7.35792338791356,4642298.26802884,0.0,1.0
2000-09-18,42.03,42.94,41.81,42.63,676500,6.91069318422362,7.06031799501695,6.87452015304282,7.00934690562581,4114391.16772109,0.0,1.0
2000-09-19,43.66,43.94,42.5,42.5,850300,7.17870246069958,7.2247408640206,6.98797193265534,6.98797193265534,5171421.74414374,0.0,1.0
2000-09-20,43.84,44.56,43.75,44.25,937100,7.20829857712024,7.32668304280287,7.19350051890991,7.27571195341174,5699328.84445149,0.0,1.0
2000-09-21,42.53,43.63,41.63,43.63,586200,6.99290461872545,7.17376977462947,6.84492403662216,7.17376977462947,3565197.49078803,0.0,1.0
2000-09-22,44.53,44.81,42.38,42.75,470700,7.32175035673276,7.36778876005378,6.9682411883749,7.02907764990625,2862740.46215272,0.0,1.0
2000-09-25,43.79,44.8,43.59,44.78,480700,7.20007743367005,7.36614453136375,7.16719285986932,7.36285607398367,2923559.25251076,0.0,1.0
2000-09-26,42.18,44.25,41.81,44.25,375800,6.93535661457417,7.27571195341174,6.87452015304282,7.27571195341174,2285570.14165497,0.0,1.0
2000-09-27,43.15,43.5,42.0,42.0,558300,7.09484679750771,7.15239480165899,6.90576049815351,6.90576049815351,3395513.06568911,0.0,1.0
2000-09-28,44.72,44.99,43.4,43.4,459400,7.35299070184345,7.39738487647444,7.13595251475863,7.13595251475863,2794015.22904814,0.0,1.0
2000-09-29,44.43,44.74,43.7,44.45,348900,7.31517344197261,7.36621336470526,7.19498265618283,7.31846634021343,2119105.87260387,0.06,1.0
2000-10-02,45.34,45.5,43.94,44.18,909800,7.46500031192974,7.49134349785627,7.23449743507262,7.27401221396241,5525831.24934078,0.0,1.0
2000-10-03,43.56,44.0,43.0,43.75,902600,7.17193236849712,7.24437612979507,7.07973121775427,7.20321490178487,5482100.7756155,0.0,1.0
2000-10-04,42.05,43.56,41.11,43.56,1028000,6.92331855131552,7.17193236849712,6.76855233399717,7.17193236849712,6243739.85966401,0.0,1.0
2000-10-05,42.33,43.99,40.7,41.0,1009500,6.96941912668694,7.24272968067466,6.70104792006044,6.75044139367268,6131376.83689769,0.0,1.0
2000-10-06,40.89,42.9,40.62,42.8,521500,6.73233045334819,7.06326672655019,6.68787632709718,7.04680223534611,3167422.50662917,0.0,1.0
2000-10-09,40.75,41.1,39.7,40.8,385900,6.70928016566248,6.76690588487676,6.53640300801964,6.71751241126452,2343831.91813652,0.0,1.0
2000-10-10,39.38,41.4,38.6,41.0,671400,6.48371663616659,6.816299358489,6.35529360477477,6.75044139367268,4077866.67488173,0.0,1.0
2000-10-11,39.34,39.79,38.76,39.15,804600,6.47713083968496,6.55122105010332,6.38163679070129,6.44584830639721,4886880.43879928,0.0,1.0
2000-10-12,38.03,39.83,37.2,39.75,662400,6.26144600491151,6.55780684658495,6.12479072791765,6.54463525362168,4023203.58272514,0.0,1.0
2000-10-13,38.66,38.86,37.85,38.15,546800,6.36517229949721,6.39810128190537,6.23180992074417,6.28120339435641,3321086.53235825,0.0,1.0
2000-10-16,38.85,39.14,38.3,38.9,484900,6.39645483278497,6.4442018572768,6.30590013116253,6.40468707838701,2945125.93185903,0.0,1.0
2000-10-17,37.96,39.3,37.66,39.25,455700,6.24992086106866,6.47054504320332,6.20052738745642,6.46231279760128,2767774.56619542,0.0,1.0
2000-10-18,37.23,38.35,36.75,38.1,581900,6.12973007527887,6.31413237676457,6.05070051749929,6.27297114875437,3534272.59176896,0.0,1.0
2000-10-19,38.47,38.99,37.0,37.23,341400,6.33388976620946,6.41950512047068,6.09186174550949,6.12973007527887,2073553.29580671,0.0,1.0
2000-10-20,40.13,40.51,38.47,38.47,361500,6.60720032019719,6.66976538677269,6.33388976620946,6.33388976620946,2195634.20162309,0.0,1.0
2000-10-23,38.9,40.0,38.6,40.0,220200,6.40468707838701,6.58579648163188,6.35529360477477,6.58579648163188,1337423.65476461,0.0,1.0
2000-10-24,40.4,40.4,39.05,39.05,289100,6.6516544464482,6.6516544464482,6.42938381519313,6.42938381519313,1755899.99360785,0.0,1.0
2000-10-25,39.71,41.0,39.25,40.0,757500,6.53804945714005,6.75044139367268,6.46231279760128,6.58579648163188,4600810.25651312,0.0,1.0
2000-10-26,38.89,39.5,38.2,39.5,508600,6.4030406292666,6.50347402561148,6.28943563995845,6.50347402561148,3089072.07453805,0.0,1.0
2000-10-27,40.17,40.17,38.15,38.2,496000,6.61378611667882,6.61378611667882,6.28120339435641,6.28943563995845,3012543.74551882,0.0,1.0
2000-10-30,41.64,42.1,39.53,40.0,734300,6.85581413737879,6.93155079691756,6.50841337297271,6.58579648163188,4459900.95228724,0.0,1.0
2000-10-31,42.84,42.84,40.56,41.64,537000,7.05338803182775,7.05338803182775,6.67799763237473,6.85581413737879,3261564.49867663,0.0,1.0
2000-11-01,41.42,42.6,40.47,42.6,655600,6.81959225672981,7.01387325293796,6.66317959029106,7.01387325293796,3981902.57976238,0.0,1.0
2000-11-02,40.93,42.16,40.65,41.25,540000,6.73891624982982,6.94142949164,6.6928156744584,6.79160262168288,3279785.5293955,0.0,1.0
2000-11-03,40.39,41.48,40.14,40.85,806700,6.65000799732779,6.82947095145226,6.60884676931759,6.72574465686656,4899635.16030249,0.0,1.0
2000-11-06,39.99,40.46,39.1,40.46,543000,6.58415003251147,6.66153314117065,6.43761606079517,6.66153314117065,3298006.56011436,0.0,1.0
2000-11-07,39.65,40.17,39.3,39.8,347800,6.5281707624176,6.61378611667882,6.47054504320332,6.55286749922372,2112424.82800695,0.0,1.0
2000-11-08,39.0,39.9,38.45,39.85,405000,6.42115156959109,6.5693319904278,6.33059686796865,6.56109974482576,2459839.14704662,0.0,1.0
2000-11-09,39.21,39.88,38.96,39.2,612000,6.45572700111965,6.56603909218699,6.41456577310945,6.45408055199925,3717090.26664823,0.0,1.0
2000-11-10,38.51,39.2,38.2,39.2,501500,6.34047556269109,6.45408055199925,6.28943563995845,6.45408055199925,3045948.96850341,0.0,1.0
2000-11-13,37.54,38.61,36.64,37.98,365500,6.18076999801152,6.35694005389517,6.0325895771748,6.25321375930947,2219928.90924825,0.0,1.0
2000-11-14,37.13,37.6,36.65,37.45,948100,6.11326558407479,6.19064869273397,6.03423602629521,6.16595195592785,5758453.07485161,0.0,1.0
2000-11-15,38.1,38.15,36.95,37.45,347500,6.27297114875437,6.28120339435641,6.08362949990745,6.16595195592785,2110602.72493506,0.0,1.0
2000-11-16,38.38,39.09,38.0,38.0,262200,6.31907172412579,6.43596961167476,6.25650665755029,6.25650665755029,1592518.0848287,0.0,1.0
2000-11-17,38.25,38.49,37.65,38.35,354100,6.29766788556049,6.33718266445028,6.19888093833601,6.31413237676457,2150688.99251656,0.0,1.0
2000-11-20,37.74,38.44,37.15,38.35,332500,6.21369898041968,6.32895041884824,6.11655848231561,6.31413237676457,2019497.57134074,0.0,1.0
2000-11-21,37.5,37.51,35.86,37.3,600200,6.17418420152989,6.1758306506503,5.90416654578298,6.14125521912173,3645420.87915403,0.0,1.0
2000-11-22,36.36,37.95,35.61,37.6,829200,5.98648900180338,6.24827441194825,5.86300531777278,6.19064869273397,5036292.89069397,0.0,1.0
2000-11-24,36.72,37.8,36.6,36.6,211200,6.04576117013807,6.22357767514213,6.02600378069317,6.02600378069317,1282760.56260801,0.0,1.0
2000-11-27,37.82,38.2,36.95,36.95,575500,6.22687057338294,6.28943563995845,6.08362949990745,6.08362949990745,3495401.05956872,0.0,1.0
2000-11-28,36.97,38.41,36.97,38.05,512300,6.08692239814827,6.32401107148702,6.08692239814827,6.26473890315233,3111544.67909132,0.0,1.0
2000-11-29,36.89,37.24,36.31,36.98,583600,6.073750805185,6.13137652439928,5.97825675620134,6.08856884726868,3544597.84250965,0.0,1.0
2000-11-30,36.21,37.67,35.25,36.89,393000,5.96179226499726,6.20217383657683,5.8037331494381,6.073750805185,2386955.02417117,0.0,1.0
2000-12-01,36.57,37.15,36.5,36.67,351300,6.02106443333195,6.11655848231561,6.00953928948909,6.03752892453603,2133682.69717896,0.0,1.0
2000-12-04,36.0,36.86,35.81,36.7,422700,5.92721683346869,6.06881145782378,5.89593430018094,6.04246827189725,2567343.22828792,0.0,1.0
2000-12-05,37.5,38.09,36.2,36.25,591700,6.17418420152989,6.27132469963396,5.96014581587685,5.96837806147889,3593794.62545058,0.0,1.0
2000-12-06,36.94,38.98,36.81,37.75,494800,6.08198305078704,6.41785867135027,6.06057921222174,6.21534542954009,3005255.33323128,0.0,1.0
2000-12-07,37.5,38.22,36.7,37.05,414000,6.17418420152989,6.29272853819926,6.04246827189725,6.10009399111153,2514502.23920321,0.0,1.0
2000-12-08,39.0,39.18,37.25,37.5,765200,6.42115156959109,6.45078765375843,6.13302297351969,6.17418420152989,4647577.56869154,0.0,1.0
2000-12-11,39.75,39.85,38.75,38.9,376100,6.54463525362168,6.56109974482576,6.37999034158089,6.40468707838701,2284309.8844549,0.0,1.0
2000-12-12,37.55,39.0,37.06,39.0,593800,6.18241644713193,6.42115156959109,6.10174044023194,6.42115156959109,3606549.34695379,0.0,1.0
2000-12-13,36.11,38.1,36.0,37.55,525000,5.94532777379318,6.27297114875437,5.92721683346869,6.18241644713193,3188680.37580118,0.0,1.0
2000-12-14,35.16,36.3,34.55,36.25,739700,5.78891510735442,5.97661030708093,5.68848171100954,5.96837806147889,4492698.8075812,0.0,1.0
2000-12-15,34.5,35.54,34.5,34.5,718300,5.6802494654075,5.85148017392993,5.6802494654075,5.6802494654075,4362722.12178663,0.0,1.0
2000-12-18,36.55,36.65,33.96,34.35,1262000,6.01777153509113,6.03423602629521,5.59134121290547,5.65555272860138,7664980.2557354,0.0,1.0
2000-12-19,37.07,38.34,36.55,36.55,564000,6.10338688935235,6.31248592764416,6.01777153509113,6.01777153509113,3425553.7751464,0.0,1.0
2000-12-20,37.0,38.05,36.65,37.6,566300,6.09186174550949,6.26473890315233,6.03423602629521,6.19064869273397,3439523.23203087,0.0,1.0
2000-12-21,38.0,38.5,36.55,36.95,1286500,6.25650665755029,6.33882911357069,6.01777153509113,6.08362949990745,7813785.33993945,0.0,1.0
2000-12-22,38.0,38.24,37.5,37.5,369200,6.25650665755029,6.29602143644008,6.17418420152989,6.17418420152989,2242401.51380151,0.0,1.0
2000-12-26,38.03,38.2,36.95,38.0,327300,6.26144600491151,6.28943563995845,6.08362949990745,6.25650665755029,1987914.45142805,0.0,1.0
2000-12-27,37.97,38.21,37.3,38.21,362900,6.26226922947172,6.30185165283419,6.1517682975848,6.30185165283419,2200370.58374164,0.065,1.0
2000-12-28,38.0,38.15,37.5,38.15,705600,6.26721703239203,6.29195604699357,6.18475365038687,6.29195604699357,4278262.5623811,0.0,1.0
2000-12-29,38.1,39.02,38.02,38.24,428900,6.28370970879306,6.43544233168255,6.27051556767223,6.3067994557545,2600548.20437253,0.0,1.0
2001-01-02,37.5,38.4,37.0,38.0,699500,6.18475365038687,6.33318773799615,6.10229026838171,6.26721703239203,4241276.44895916,0.0,1.0
2001-01-03,39.99,40.35,37.4,37.75,1215700,6.59542129277256,6.65479492781627,6.16826097398584,6.22598534138945,7371150.50607526,0.0,1.0
2001-01-04,39.29,41.33,39.05,40.5,637100,6.47997255796533,6.81642315654638,6.44039013460286,6.67953394241782,3862926.6985445,0.0,1.0
2001-01-05,38.9,39.8,38.51,39.54,484000,6.41565112000131,6.56408520761059,6.35132968203729,6.52120424896791,2934635.88462649,0.0,1.0
2001-01-08,38.86,39.1,38.3,39.1,234300,6.4090540494409,6.44863647280337,6.31669506159512,6.44863647280337,1420630.55323964,0.0,1.0
2001-01-09,38.03,38.97,38.02,38.86,251000,6.27216483531233,6.42719599348203,6.27051556767223,6.4090540494409,1521887.61785382,0.0,1.0
2001-01-10,38.67,38.9,37.78,37.78,434400,6.37771796427894,6.41565112000131,6.23093314430976,6.23093314430976,2633896.3394251,0.0,1.0
2001-01-11,38.85,39.98,38.55,38.92,386800,6.40740478180079,6.59377202513245,6.3579267525977,6.41894965528152,2345283.38878828,0.0,1.0
2001-01-12,38.75,39.65,38.49,39.05,533100,6.39091210539976,6.53934619300905,6.34803114675708,6.44039013460286,3232343.78118675,0.0,1.0
2001-01-16,39.5,39.92,38.5,38.7,321700,6.5146071784075,6.58387641929183,6.34968041439718,6.38266576719925,1950562.73571145,0.0,1.0
2001-01-17,39.87,40.35,39.51,39.51,612800,6.57563008109132,6.65479492781627,6.5162564460476,6.5162564460476,3715588.57458495,0.0,1.0
2001-01-18,40.32,40.89,38.65,39.62,723400,6.64984712489596,6.74385538038184,6.37441942899873,6.53439839008874,4386189.2540058,0.0,1.0
2001-01-19,40.03,40.6,39.85,40.5,493900,6.60201836333297,6.69602661881885,6.57233154581111,6.67953394241782,2994662.52772113,0.0,1.0
2001-01-22,40.65,40.81,39.81,40.0,546000,6.70427295701936,6.73066123926102,6.5657344752507,6.59707056041266,3310560.31612824,0.0,1.0
2001-01-23,41.23,41.65,40.74,40.75,273600,6.79993048014535,6.86919972102968,6.71911636578029,6.7207656334204,1658918.13643349,0.0,1.0
2001-01-24,41.99,42.4,41.2,41.75,495900,6.92527482079319,6.99289479403742,6.79498267722504,6.88569239743071,3006789.1222857,0.0,1.0
2001-01-25,42.52,42.7,40.5,41.88,646600,7.01268600571866,7.04237282324051,6.67953394241782,6.90713287675205,3920528.02272622,0.0,1.0
2001-01-26,43.46,44.9,42.75,42.75,960500,7.16771716388835,7.40521170406321,7.05061916144103,7.05061916144103,5823797.03963584,0.0,1.0
2001-01-29,47.05,47.5,43.3,43.46,1674500,7.75980424668539,7.83402129049003,7.1413288816467,7.16771716388835,10152991.2991881,0.0,1.0
2001-01-30,47.51,48.0,46.24,46.8,1215200,7.83567055813013,7.91648467249519,7.62621356783703,7.71857255568281,7368118.85743413,0.0,1.0
2001-01-31,46.76,47.31,46.13,47.3,721300,7.7119754851224,7.80268520532807,7.6080716237959,7.80103593768797,4373456.32971299,0.0,1.0
2001-02-01,47.83,47.89,46.0,46.12,778000,7.88844712261344,7.89834272845405,7.58663114447456,7.60642235615579,4717245.28561862,0.0,1.0
2001-02-02,47.45,48.3,46.91,47.58,1197600,7.82577495228952,7.96596270169828,7.73671449972394,7.84721543161086,7261404.82526588,0.0,1.0
2001-02-05,46.7,47.45,46.23,47.45,749600,7.70207987928178,7.82577495228952,7.62456430019693,7.82577495228952,4545047.64280169,0.0,1.0
2001-02-06,44.68,46.6,44.59,46.6,1062300,7.36892781598094,7.68558720288075,7.35408440722001,7.68558720288075,6441040.70297257,0.0,1.0
2001-02-07,44.26,44.95,44.2,44.68,748500,7.29965857509661,7.41345804226373,7.28976296925599,7.36892781598094,4538378.01579118,0.0,1.0
2001-02-08,43.94,44.84,43.85,44.26,628100,7.2468820106133,7.39531609822259,7.23203860185238,7.29965857509661,3808357.02300393,0.0,1.0
2001-02-09,43.25,43.94,42.8,43.94,805100,7.13308254344619,7.2468820106133,7.05886549964154,7.2468820106133,4881560.64196857,0.0,1.0
2001-02-12,44.35,44.35,43.28,44.0,909700,7.31450198385753,7.31450198385753,7.1380303463665,7.25677761645392,5515781.53769571,0.0,1.0
2001-02-13,43.95,44.05,43.0,43.0,1006500,7.24853127825341,7.26502395465444,7.09185085244361,7.09185085244361,6102708.714621,0.0,1.0
2001-02-14,43.63,44.4,43.55,44.2,329100,7.19575471377011,7.32274832205805,7.18256057264928,7.28976296925599,1995431.13560037,0.0,1.0
2001-02-15,43.3,43.7,43.16,43.4,668100,7.1413288816467,7.20729958725083,7.11823913468526,7.15782155804773,4050888.91429537,0.0,1.0
2001-02-16,43.44,43.6,43.1,43.3,519900,7.16441862860815,7.1908069108498,7.10834352884464,7.1413288816467,3152308.25706057,0.0,1.0
2001-02-20,41.4,43.45,41.25,43.3,909500,6.8279680300271,7.16606789624825,6.80322901542555,7.1413288816467,5514568.87823925,0.0,1.0
2001-02-21,41.4,41.93,41.25,41.6,577400,6.8279680300271,6.91537921495257,6.80322901542555,6.86095338282916,3500947.85079202,0.0,1.0
2001-02-22,41.36,41.5,40.25,41.5,926400,6.82137095946669,6.84446070642813,6.63830225141524,6.84446070642813,5617038.60230988,0.0,1.0
2001-02-23,41.45,41.5,40.05,41.3,673300,6.83621436822762,6.84446070642813,6.60531689861317,6.81147535362607,4082418.06016326,0.0,1.0
2001-02-26,42.73,42.75,41.0,42.25,519500,7.04732062616082,7.05061916144103,6.76199732442297,6.96815577943587,3149882.93814765,0.0,1.0
2001-02-27,42.67,43.22,41.75,42.98,412800,7.0374250203202,7.12813474052588,6.88569239743071,7.0885523171634,2502929.11812772,0.0,1.0
2001-02-28,41.74,42.8,41.5,42.8,337200,6.88404312979061,7.05886549964154,6.84446070642813,7.05886549964154,2044543.84358689,0.0,1.0
2001-03-01,41.17,41.74,40.8,41.74,730000,6.79003487430473,6.88404312979061,6.72901197162091,6.88404312979061,4426207.01606888,0.0,1.0
2001-03-02,42.85,42.99,41.2,41.35,775100,7.06711183784206,7.0902015848035,6.79498267722504,6.81972169182659,4699661.72349999,0.0,1.0
2001-03-05,42.36,43.2,41.86,42.65,447500,6.986297723477,7.12483620524567,6.90383434147185,7.03412648504,2713325.53382305,0.0,1.0
2001-03-06,42.48,43.36,42.25,42.8,373800,7.00608893515824,7.15122448748732,6.96815577943587,7.05886549964154,2266460.52411856,0.0,1.0
2001-03-07,42.85,42.9,42.11,42.73,267100,7.06711183784206,7.07535817604258,6.94506603247443,7.04732062616082,1619506.70409863,0.0,1.0
2001-03-08,43.42,43.95,42.89,43.2,654400,7.16112009332794,7.24853127825341,7.07370890840247,7.12483620524567,3967821.74152805,0.0,1.0
2001-03-09,42.75,43.69,42.23,43.5,575000,7.05061916144103,7.20565031961073,6.96485724415566,7.17431423444877,3486395.93731453,0.0,1.0
2001-03-12,41.16,42.51,40.85,42.5,745200,6.78838560666462,7.01103673807855,6.73725830982143,7.00938747043845,4518369.13475964,0.0,1.0
2001-03-13,40.59,41.07,40.42,41.0,691100,6.69437735117874,6.7735421979037,6.66633980129699,6.76199732442297,4190344.75178796,0.0,1.0
2001-03-14,39.38,40.1,38.8,39.7,625300,6.49481596672626,6.61356323681369,6.39915844360028,6.54759253120956,3791379.79061353,0.0,1.0
2001-03-15,40.35,40.43,39.3,39.3,624000,6.65479492781627,6.66798906893709,6.48162182560544,6.48162182560544,3783497.50414655,0.0,1.0
2001-03-16,39.08,40.3,39.08,39.4,1094700,6.44533793752317,6.64654858961575,6.44533793752317,6.49811450200647,6637491.53491864,0.0,1.0
2001-03-19,40.28,40.49,38.52,39.08,749300,6.64325005433555,6.67788467477771,6.35297894967739,6.44533793752317,4543228.653617,0.0,1.0
2001-03-20,38.75,40.85,38.67,40.5,607300,6.39091210539976,6.73725830982143,6.37771796427894,6.67953394241782,3682240.43953238,0.0,1.0
2001-03-21,38.01,39.1,38.0,38.65,758000,6.26886630003213,6.44863647280337,6.26721703239203,6.37441942899873,4595979.3399729,0.0,1.0
2001-03-22,36.08,37.85,34.2,37.85,1037400,5.95055764549222,6.24247801779048,5.64049532915282,6.24247801779048,6290064.60064364,0.0,1.0
2001-03-23,38.66,38.85,36.55,36.95,1022200,6.37606869663883,6.40740478180079,6.02807322457707,6.09404393018119,6197902.4819529,0.0,1.0
2001-03-26,38.88,39.65,38.61,38.66,589600,6.4123525847211,6.53934619300905,6.36782235843832,6.37606869663883,3574920.07763591,0.0,1.0
2001-03-27,39.65,39.74,38.37,38.95,676600,6.53934619300905,6.55418960176998,6.32823993507584,6.42389745820183,4102426.9411948,0.0,1.0
2001-03-28,38.89,39.65,38.3,39.45,472300,6.41400185236121,6.53934619300905,6.31669506159512,6.50636084020698,2863695.30642374,0.0,1.0
2001-03-29,38.79,39.38,38.39,38.95,591400,6.40822941562085,6.50569926236527,6.34214816359073,6.43466191643289,3579835.31989038,0.065,1.0
2001-03-30,39.11,39.35,38.45,38.78,476400,6.46109441724494,6.50074316846301,6.35206035139524,6.40657738432009,2883722.60127795,0.0,1.0
2001-04-02,39.59,40.42,38.65,38.86,582500,6.54039191968109,6.67751051764358,6.3851009774103,6.41979363472612,3525962.24862385,0.0,1.0
2001-04-03,37.47,39.5,37.15,39.34,513800,6.19016128392145,6.52552363797431,6.13729628229736,6.49909113716226,3110110.56367886,0.0,1.0
2001-04-04,36.88,37.8,36.05,36.9,529600,6.09269143717703,6.2446783168463,5.95557283921453,6.09599549977853,3205750.39806213,0.0,1.0
2001-04-05,39.54,39.54,37.05,37.1,959300,6.53213176317732,6.53213176317732,6.12077596928983,6.12903612579359,5806790.70404268,0.0,1.0
2001-04-06,38.04,39.45,37.94,39.4,693100,6.28432706806437,6.51726348147054,6.26780675505684,6.50900332496678,4195441.08930677,0.0,1.0
2001-04-09,38.65,39.4,38.05,38.15,538700,6.3851009774103,6.50900332496678,6.28597909936512,6.30249941237265,3260834.10014364,0.0,1.0
2001-04-10,41.09,41.09,38.65,38.65,2669100,6.78819661479403,6.78819661479403,6.3851009774103,6.3851009774103,16156473.5412909,0.0,1.0
2001-04-11,42.86,42.95,41.78,42.0,1367500,7.08060615502731,7.09547443673409,6.90218677454599,6.93853146316256,8277688.19741308,0.0,1.0
2001-04-12,42.76,42.97,42.34,42.61,711800,7.06408584201978,7.0987784993356,6.99470052738816,7.03930537250849,4308635.07050723,0.0,1.0
2001-04-16,42.0,43.2,41.71,42.76,651900,6.93853146316256,7.13677521925291,6.89062255544072,7.06408584201978,3946051.14142127,0.0,1.0
2001-04-17,42.75,42.75,41.51,41.95,661800,7.06243381071903,7.06243381071903,6.85758192942566,6.93027130665879,4005977.36676269,0.0,1.0
2001-04-18,45.0,45.0,42.27,42.73,985500,7.43414085338845,7.43414085338845,6.98313630828289,7.05912974811752,5965383.34080482,0.0,1.0
2001-04-19,44.25,45.0,43.6,45.0,641700,7.31023850583198,7.43414085338845,7.20285647128303,7.43414085338845,3884308.96985738,0.0,1.0
2001-04-20,44.05,44.05,43.3,44.05,449600,7.27719787981692,7.27719787981692,7.15329553226044,7.27719787981692,2721498.07207087,0.0,1.0
2001-04-23,43.35,43.45,42.93,43.25,447500,7.16155568876421,7.17807600177174,7.09217037413258,7.14503537575668,2708786.4485136,0.0,1.0
2001-04-24,43.7,44.2,43.35,43.35,708500,7.21937678429056,7.30197834932821,7.16155568876421,7.16155568876421,4288659.66206009,0.0,1.0
2001-04-25,44.25,44.25,42.86,43.75,385600,7.31023850583198,7.31023850583198,7.08060615502731,7.22763694079433,2334096.21127787,0.0,1.0
2001-04-26,45.1,45.4,43.52,44.0,919500,7.45066116639598,7.50022210541857,7.18964022087701,7.26893772331315,5565875.17186203,0.0,1.0
2001-04-27,45.1,45.8,44.91,45.6,613700,7.45066116639598,7.56630335744869,7.41927257168167,7.53326273143363,3714820.65576045,0.0,1.0
2001-04-30,43.65,45.19,43.29,45.1,639300,7.2111166277868,7.46552944810276,7.15164350095969,7.45066116639598,3869781.40007765,0.0,1.0
2001-05-01,44.45,44.45,42.83,43.9,656300,7.34327913184704,7.34327913184704,7.07565006112505,7.25241741030562,3972685.01935079,0.0,1.0
2001-05-02,43.82,44.38,43.4,44.2,748500,7.2392011598996,7.33171491274177,7.16981584526797,7.30197834932821,4530785.82505572,0.0,1.0
2001-05-03,42.98,43.9,42.5,43.85,664200,7.10043053063635,7.25241741030562,7.0211330282002,7.24415725380186,4020504.93654243,0.0,1.0
2001-05-04,43.25,43.25,42.4,42.98,561900,7.14503537575668,7.14503537575668,7.00461271519267,7.10043053063635,3401267.2746811,0.0,1.0
2001-05-07,42.98,43.6,42.6,43.25,373500,7.10043053063635,7.20285647128303,7.03765334120773,7.14503537575668,2260853.04697169,0.0,1.0
2001-05-08,42.43,43.2,42.2,43.0,1705800,7.00956880909493,7.13677521925291,6.97157208917762,7.10373459323785,10325470.2209486,0.0,1.0
2001-05-09,42.26,42.5,42.0,42.25,288300,6.98148427698213,7.0211330282002,6.93853146316256,6.97983224568138,1745124.319791,0.0,1.0
2001-05-10,42.33,42.8,42.03,42.45,487600,6.9930484960874,7.07069396722279,6.94348755706481,7.01287287169644,2951517.92691672,0.0,1.0
2001-05-11,41.6,42.35,41.46,42.33,449600,6.87245021113244,6.99635255868891,6.84932177292189,6.9930484960874,2721498.07207087,0.0,1.0
2001-05-14,41.8,41.9,41.0,41.8,553900,6.90549083714749,6.92201115015503,6.77332833308726,6.90549083714749,3352842.04208198,0.0,1.0
2001-05-15,41.91,42.35,41.51,42.05,405600,6.92366318145578,6.99635255868891,6.85758192942566,6.94679161966632,2455159.29277568,0.0,1.0
2001-05-16,43.5,43.71,41.3,41.9,607100,7.1863361582755,7.22102881559132,6.82288927210985,6.92201115015503,3674869.83886617,0.0,1.0
2001-05-17,44.07,44.39,43.21,43.55,920900,7.28050194241842,7.33336694404252,7.13842725055367,7.19459631477927,5574349.58756688,0.0,1.0
2001-05-18,43.87,44.11,43.47,44.1,688500,7.24746131640336,7.28711006762144,7.18138006437324,7.28545803632068,4167596.58056227,0.0,1.0
2001-05-21,44.27,44.45,43.7,43.8,490300,7.31354256843348,7.34327913184704,7.21937678429056,7.23589709729809,2967861.44291893,0.0,1.0
2001-05-22,44.9,45.15,44.1,44.15,974200,7.41762054038092,7.45892132289975,7.28545803632068,7.29371819282445,5896982.69975856,0.0,1.0
2001-05-23,45.0,45.55,44.66,45.0,814600,7.43414085338845,7.52500257492987,7.37797178916285,7.43414085338845,4930899.30940599,0.0,1.0
2001-05-24,44.97,45.2,44.68,44.9,343800,7.42918475948619,7.46718147940351,7.38127585176436,7.41762054038092,2081074.37094744,0.0,1.0
2001-05-25,44.84,45.1,44.52,44.8,362500,7.4077083525764,7.45066116639598,7.35484335095231,7.40110022737339,2194268.35214789,0.0,1.0
2001-05-29,44.7,44.8,44.5,44.6,1550400,7.38457991436586,7.40110022737339,7.3515392883508,7.36805960135833,9384810.0777106,0.0,1.0
2001-05-30,44.15,45.22,44.1,44.45,428400,7.29371819282445,7.47048554200502,7.28545803632068,7.34327913184704,2593171.20568319,0.0,1.0
2001-05-31,44.5,44.7,44.1,44.1,677900,7.3515392883508,7.38457991436586,7.28545803632068,7.28545803632068,4103433.14736843,0.0,1.0
2001-06-01,44.15,44.25,43.53,44.1,425100,7.29371819282445,7.31023850583198,7.19129225217776,7.28545803632068,2573195.79723605,0.0,1.0
2001-06-04,44.6,44.63,43.9,44.2,249100,7.36805960135833,7.37301569526059,7.25241741030562,7.30197834932821,1507840.68005528,0.0,1.0
2001-06-05,45.4,45.48,44.75,44.85,520000,7.50022210541857,7.5134383558246,7.39284007086963,7.40936038387716,3147640.11894318,0.0,1.0
2001-06-06,44.61,45.35,44.4,45.35,542400,7.36971163265909,7.49196194891481,7.33501897534327,7.49196194891481,3283230.77022073,0.0,1.0
2001-06-07,44.37,44.64,43.73,44.4,419000,7.33006288144101,7.37466772656134,7.22433287819282,7.33501897534327,2536271.55737922,0.0,1.0
2001-06-08,43.92,44.37,43.51,44.37,325100,7.25572147290713,7.33006288144101,7.18798818957626,7.33006288144101,1967880.38974698,0.0,1.0
2001-06-11,43.45,44.05,43.2,43.95,317100,7.17807600177174,7.27719787981692,7.13677521925291,7.26067756680939,1919455.15714785,0.0,1.0
2001-06-12,43.43,43.6,42.8,43.2,516800,7.17477193917023,7.20285647128303,7.07069396722279,7.13677521925291,3128270.02590353,0.0,1.0
2001-06-13,43.43,44.3,43.07,43.18,523900,7.17477193917023,7.31849866233574,7.11529881234313,7.13347115665141,3171247.41983526,0.0,1.0
2001-06-14,43.25,43.25,42.81,43.25,529300,7.14503537575668,7.14503537575668,7.07234599852355,7.14503537575668,3203934.45183967,0.0,1.0
2001-06-15,43.5,43.85,42.49,43.0,1058000,7.1863361582755,7.24415725380186,7.01948099689945,7.10373459323785,6404237.0112344,0.0,1.0
2001-06-18,43.87,43.94,43.1,43.35,552000,7.24746131640336,7.25902553550864,7.12025490624538,7.16155568876421,3341341.04933969,0.0,1.0
2001-06-19,44.66,45.03,44.12,44.12,938400,7.37797178916285,7.43909694729071,7.28876209892219,7.28876209892219,5680279.78387747,0.0,1.0
2001-06-20,46.15,46.6,44.86,44.86,1422600,7.62412445297505,7.69846586150893,7.41101241517791,7.41101241517791,8611216.98693956,0.0,1.0
2001-06-21,47.4,47.4,46.1,46.4,829400,7.83062836556917,7.83062836556917,7.61586429647128,7.66542523549387,5020485.98971438,0.0,1.0
2001-06-22,46.28,47.4,45.91,47.4,382700,7.64560085988484,7.83062836556917,7.58447570175697,7.83062836556917,2316542.06446068,0.0,1.0
2001-06-25,45.8,46.75,45.6,46.5,629300,7.56630335744869,7.72324633102023,7.53326273143363,7.6819455485014,3809249.85932874,0.0,1.0
2001-06-26,45.3,45.35,44.6,45.02,924200,7.48370179241104,7.49196194891481,7.36805960135833,7.43744491598996,5594324.99601402,0.0,1.0
2001-06-27,45.7,46.15,45.18,45.28,616600,7.54978304444116,7.62412445297505,7.46387741680201,7.48039772980954,3732374.80257763,0.0,1.0
2001-06-28,45.51,46.4,45.44,45.6,757300,7.51839444972685,7.66542523549387,7.50683023062158,7.53326273143363,4584053.58091476,0.0,1.0
2001-06-29,45.77,45.77,44.82,45.3,663200,7.56134726354643,7.56134726354643,7.4044042899749,7.48370179241104,4014451.78246754,0.0,1.0
2001-07-02,45.67,45.7,45.12,45.6,491100,7.5555651539938,7.56052830167542,7.46457411316401,7.54398447607001,2968479.06713431,0.065,1.0
2001-07-03,45.24,45.7,45.02,45.67,519700,7.48442670389051,7.56052830167542,7.44803028755859,7.5555651539938,3141353.2298711,0.0,1.0
2001-07-05,45.31,45.58,45.15,45.3,521700,7.4960073818143,7.54067571094892,7.46953726084563,7.49435299925376,3153442.33216039,0.0,1.0
2001-07-06,44.6,45.31,44.5,45.3,493900,7.37854622001584,7.4960073818143,7.36200239441042,7.49435299925376,2985403.81033931,0.0,1.0
2001-07-09,44.72,44.8,44.15,44.35,279400,7.39839881074234,7.41163387122667,7.30409900479146,7.3371866560023,1688847.58981333,0.0,1.0
2001-07-10,44.17,44.79,44.03,44.52,469100,7.30740776991255,7.40997948866613,7.28424641406496,7.36531115953151,2835498.94195216,0.0,1.0
2001-07-11,43.73,44.19,43.39,44.0,645800,7.23461493724871,7.31071653503363,7.1783659301903,7.27928326638334,3903571.12921062,0.0,1.0
2001-07-12,44.86,45.1,43.55,43.55,556200,7.42156016658992,7.46126534804292,7.20483605115896,7.20483605115896,3361979.34665059,0.0,1.0
2001-07-13,45.14,45.35,44.5,44.87,349300,7.46788287828509,7.50262491205646,7.36200239441042,7.42321454915046,2111361.71482389,0.0,1.0
2001-07-16,44.8,45.45,44.75,45.39,384200,7.41163387122667,7.51916873766188,7.40336195842396,7.50924244229863,2322316.54977194,0.0,1.0
2001-07-17,45.74,45.8,44.6,44.9,582000,7.56714583191759,7.57707212728084,7.37854622001584,7.42817769683209,3517928.76618238,0.0,1.0
2001-07-18,45.8,45.82,45.3,45.7,425500,7.57707212728084,7.58038089240192,7.49435299925376,7.56052830167542,2571956.51204571,0.0,1.0
2001-07-19,45.73,46.07,45.4,45.95,576800,7.56549144935705,7.62174045641546,7.51089682485917,7.60188786568896,3486497.10023024,0.0,1.0
2001-07-20,45.63,45.86,45.29,45.74,378000,7.54894762375163,7.58699842264409,7.49269861669321,7.56714583191759,2284840.33267516,0.0,1.0
2001-07-23,45.5,45.98,45.3,45.55,291000,7.52744065046459,7.60685101337059,7.49435299925376,7.5357125632673,1758964.38309119,0.0,1.0
2001-07-24,44.46,45.2,44.27,45.2,627000,7.35538486416826,7.47780917364834,7.32395159551796,7.47780917364834,3789933.56769133,0.0,1.0
2001-07-25,44.9,44.95,44.35,44.55,491600,7.42817769683209,7.4364496096348,7.3371866560023,7.37027430721313,2971501.34270663,0.0,1.0
2001-07-26,45.13,45.2,43.36,44.25,896200,7.46622849572455,7.47780917364834,7.17340278250867,7.32064283039688,5417126.7358293,0.0,1.0
2001-07-27,44.29,44.7,44.0,44.1,746100,7.32726036063905,7.39509004562126,7.27928326638334,7.29582709198876,4509839.60901834,0.0,1.0
2001-07-30,43.19,44.39,41.8,43.4,1868100,7.14527827897946,7.34380418624446,6.91531910306417,7.18002031275084,11291825.9933081,0.0,1.0
2001-07-31,43.14,43.95,43.05,43.07,814200,7.13700636617676,7.27101135358063,7.12211692313188,7.12542568825296,4921473.54196854,0.0,1.0
2001-08-01,43.37,43.9,42.73,42.95,599000,7.17505716506921,7.26273944077792,7.06917668119455,7.10557309752646,3620686.13564132,0.0,1.0
2001-08-02,43.87,44.06,43.45,43.5,340100,7.2577762930963,7.28920956174659,7.18829222555355,7.19656413835626,2055751.84429317,0.0,1.0
2001-08-03,43.79,43.95,43.32,43.95,274400,7.24454123261196,7.27101135358063,7.16678525226651,7.27101135358063,1658624.83409011,0.0,1.0
2001-08-06,43.15,43.85,43.0,43.6,460500,7.1386607487373,7.25446752797521,7.11384501032917,7.21310796396167,2783515.80210822,0.0,1.0
2001-08-07,43.12,43.74,43.01,43.2,278500,7.13369760105567,7.23626931980926,7.11549939288971,7.14693266154001,1683407.49378315,0.0,1.0
2001-08-08,42.83,43.34,42.75,43.0,398800,7.08572050679996,7.17009401738759,7.07248544631563,7.11384501032917,2410566.99648374,0.0,1.0
2001-08-09,42.63,42.99,42.2,42.78,347200,7.05263285558913,7.11219062776863,6.98149440548584,7.07744859399726,2098668.15742014,0.0,1.0
2001-08-10,42.76,42.9,42.0,42.5,274000,7.07413982887617,7.09730118472376,6.94840675427501,7.03112588230209,1656207.01363226,0.0,1.0
2001-08-13,43.0,43.05,42.45,42.76,354600,7.11384501032917,7.12211692313188,7.02285396949938,7.07413982887617,2143397.8358905,0.0,1.0
2001-08-14,42.95,43.55,42.75,43.15,451900,7.10557309752646,7.20483605115896,7.07248544631563,7.1386607487373,2731532.66226429,0.0,1.0
2001-08-15,43.11,43.34,42.96,43.0,440100,7.13204321849513,7.17009401738759,7.10722748008701,7.11384501032917,2660206.9587575,0.0,1.0
2001-08-16,42.78,43.1,42.35,43.0,364500,7.07744859399726,7.13038883593459,7.00631014389396,7.11384501032917,2203238.89222247,0.0,1.0
2001-08-17,41.92,42.65,41.7,42.65,569100,6.93517169379067,7.05594162071021,6.89877527745876,7.05594162071021,3439954.05641648,0.0,1.0
2001-08-20,42.11,42.25,41.9,41.92,494900,6.96660496244096,6.98976631828855,6.93186292866959,6.93517169379067,2991448.36148395,0.0,1.0
2001-08-21,41.41,42.86,41.11,42.15,1019700,6.85079818320305,7.09068365448159,6.8011667063868,6.97322249268313,6163628.80219274,0.0,1.0
2001-08-22,42.1,42.25,41.4,41.6,392400,6.96495057988042,6.98976631828855,6.8491438006425,6.88223145185334,2371881.86915802,0.0,1.0
2001-08-23,41.94,42.39,41.7,41.7,519400,6.93848045891176,7.01292767413613,6.89877527745876,6.89877527745876,3139539.86452771,0.0,1.0
2001-08-24,43.24,43.63,42.12,42.25,698900,7.15355019178217,7.2180711116433,6.96825934500151,6.98976631828855,4224536.79499118,0.0,1.0
2001-08-27,42.62,43.4,42.54,43.3,267900,7.05097847302859,7.18002031275084,7.03774341254426,7.16347648714542,1619335.25164993,0.0,1.0
2001-08-28,41.38,42.8,41.3,42.6,961800,6.84583503552142,7.08075735911834,6.83259997503709,7.04766970790751,5813649.2909179,0.0,1.0
2001-08-29,41.41,41.85,41.27,41.45,566500,6.85079818320305,6.92359101586688,6.82763682735546,6.85741571344521,3424238.22344041,0.0,1.0
2001-08-30,40.8,41.51,40.5,41.2,350900,6.74988084701,6.86734200880846,6.70024937019376,6.81605614943167,2121032.99665532,0.0,1.0
2001-08-31,41.03,41.96,40.68,40.8,472500,6.78793164590246,6.94178922403284,6.73002825628351,6.74988084701,2856050.41584395,0.0,1.0
2001-09-04,41.07,42.09,40.5,41.0,448300,6.79454917614463,6.96329619731988,6.70024937019376,6.78296849822084,2709772.27814358,0.0,1.0
2001-09-05,40.72,41.24,40.5,40.9,568300,6.73664578652567,6.82267367967384,6.70024937019376,6.76642467261542,3435118.41550077,0.0,1.0
2001-09-06,39.59,40.6,39.45,40.55,964400,6.54970055718446,6.71679319579917,6.52653920133688,6.70852128299646,5829365.12389397,0.0,1.0
2001-09-07,38.39,39.69,38.31,39.4,751100,6.35117464991946,6.56624438278988,6.33793958943513,6.51826728853417,4540062.36474156,0.0,1.0
2001-09-10,39.38,39.68,38.05,38.3,1104100,6.51495852341309,6.56459000022934,6.29492564286105,6.33628520687459,6673788.91880063,0.0,1.0
2001-09-17,36.2,38.9,35.95,38.9,861300,5.98886486916084,6.43554816050709,5.9475053051473,6.43554816050709,5206171.90088125,0.0,1.0
2001-09-18,35.6,36.65,35.44,36.2,559700,5.88960191552834,6.06331208438521,5.86313179455967,5.98886486916084,3383135.27565684,0.0,1.0
2001-09-19,35.5,36.24,35.0,36.24,1101300,5.87305808992292,5.995482399403,5.79033896189584,5.995482399403,6656864.17559563,0.0,1.0
2001-09-20,33.54,34.95,33.53,34.95,1514600,5.54879910805675,5.78206704909313,5.54714472549621,5.78206704909313,9155077.1636767,0.0,1.0
2001-09-21,31.9,33.6,31.65,33.6,1581500,5.27748036812792,5.55872540342,5.23612080411438,5.55872540342,9559457.63525333,0.0,1.0
2001-09-24,34.03,35.5,32.56,32.56,845100,5.6298638535233,5.87305808992292,5.38666961712367,5.38666961712367,5108250.17233802,0.0,1.0
2001-09-25,34.07,34.49,33.23,33.8,663900,5.63648138376546,5.70596545130821,5.49751324867996,5.59181305463084,4012977.50492867,0.0,1.0
2001-09-26,34.26,34.65,33.86,34.45,395700,5.66791465241575,5.73243557227688,5.60173934999409,5.69934792106605,2391828.88793534,0.0,1.0
2001-09-27,33.0,33.3,31.85,32.3,1180300,5.4594624497875,5.50909392660375,5.26920845532521,5.34365567054959,7134383.71602246,0.0,1.0
2001-09-28,34.67,34.8,33.4,33.6,714700,5.73574433739796,5.757251310685,5.52563775220917,5.55872540342,4320040.70307655,0.0,1.0
2001-10-01,33.78,34.45,33.65,34.45,586400,5.58850428950975,5.69934792106605,5.56699731622271,5.69934792106605,3544524.79121882,0.0,1.0
2001-10-02,33.55,33.95,32.9,33.9,1310400,5.5504534906173,5.61662879303896,5.44291862418209,5.60835688023625,7920779.81994053,0.0,1.0
2001-10-03,34.54,34.84,32.6,34.84,893400,5.72499085075444,5.77471572786001,5.40343664547177,5.77471572786001,5390058.57030034,0.065,1.0
2001-10-04,34.54,35.31,34.35,35.31,528400,5.72499085075444,5.8526180353254,5.69349842858758,5.8526180353254,3187941.51393183,0.0,1.0
2001-10-05,34.27,34.64,33.88,34.64,698800,5.68023846135943,5.74156580978963,5.61559612112219,5.74156580978963,4215998.35339812,0.0,1.0
2001-10-08,33.45,34.05,33.22,34.05,307200,5.54432379727088,5.64377355148201,5.50620139148994,5.64377355148201,1853398.24579837,0.0,1.0
2001-10-09,34.04,34.2,33.15,34.2,325000,5.64211605557849,5.6686359900348,5.49459892016531,5.6686359900348,1960789.15978018,0.0,1.0
2001-10-10,34.68,34.9,33.7,33.75,412900,5.74819579340371,5.78466070328112,5.58576119485885,5.59404867437645,2491107.21253303,0.0,1.0
2001-10-11,35.62,36.2,34.6,34.6,1053200,5.90400040833449,6.00013517073859,5.73493582617556,5.73493582617556,6354163.51717071,0.0,1.0
2001-10-12,33.77,35.5,33.35,35.37,1494100,5.59736366618348,5.88411045749226,5.52774883823569,5.86256301074651,9014200.25731558,0.0,1.0
2001-10-15,33.7,34.3,33.35,33.8,575500,5.58576119485885,5.68521094906999,5.52774883823569,5.60233615389404,3472105.11216459,0.0,1.0
2001-10-16,33.96,34.37,33.45,33.7,454100,5.62885608835034,5.69681342039462,5.54432379727088,5.58576119485885,2739674.94601901,0.0,1.0
2001-10-17,33.35,34.9,33.0,33.96,554000,5.52774883823569,5.78466070328112,5.46973648161252,5.62885608835034,3342391.36774836,0.0,1.0
2001-10-18,32.95,33.77,32.71,33.2,313700,5.46144900209493,5.59736366618348,5.42166910041048,5.5028863996829,1892614.02899397,0.0,1.0
2001-10-19,32.71,32.91,32.06,32.7,511700,5.42166910041048,5.45481901848085,5.31393186668174,5.42001160450696,3087187.1171062,0.0,1.0
2001-10-22,33.61,33.75,32.46,32.46,323800,5.57084373172718,5.59404867437645,5.3802317028225,5.3802317028225,1953549.32288253,0.0,1.0
2001-10-23,32.18,34.05,31.75,33.55,1312100,5.33382181752397,5.64377355148201,5.26254949367266,5.56089875630607,7916158.32783868,0.0,1.0
2001-10-24,32.53,32.8,31.99,32.8,469700,5.39183417414713,5.43658656354214,5.30232939535711,5.43658656354214,2833792.82568846,0.0,1.0
2001-10-25,32.57,33.02,31.4,31.75,813600,5.39846415776121,5.47305147341956,5.20453713704949,5.26254949367266,4908609.41660662,0.0,1.0
2001-10-26,33.15,33.35,32.5,32.57,591100,5.49459892016531,5.52774883823569,5.38686168643658,5.39846415776121,3566222.99183404,0.0,1.0
2001-10-29,32.31,33.0,32.15,33.0,495500,5.35536926426972,5.46973648161252,5.32884932981341,5.46973648161252,2989449.31898793,0.0,1.0
2001-10-30,31.64,32.21,31.15,32.21,411000,5.24431703873395,5.33879430523453,5.16309973946152,5.33879430523453,2479644.13744508,0.0,1.0
2001-10-31,32.1,32.28,31.7,31.89,954600,5.32056185029582,5.35039677655916,5.25426201415506,5.28575443632192,5759290.25208048,0.0,1.0
2001-11-01,32.35,32.45,30.85,31.9,592900,5.36199924788379,5.37857420691898,5.11337486235595,5.28741193222544,3577082.74718051,0.0,1.0
2001-11-02,32.85,32.94,31.95,32.1,385400,5.44487404305974,5.45979150619141,5.29569941174304,5.32056185029582,2325194.28362855,0.0,1.0
2001-11-05,33.99,34.0,32.85,33.0,610600,5.6338285760609,5.63548607196442,5.44487404305974,5.46973648161252,3683870.34142085,0.0,1.0
2001-11-06,34.58,34.6,33.5,33.9,401100,5.73162083436852,5.73493582617556,5.55261127678847,5.61891111292923,2419915.48303947,0.0,1.0
2001-11-07,35.11,35.3,34.58,35.3,740400,5.81946811725502,5.85096053942188,5.73162083436852,5.85096053942188,4466979.36584998,0.0,1.0
2001-11-08,35.31,36.39,35.25,35.5,891500,5.8526180353254,6.03162759290545,5.84267305990429,5.88411045749226,5378595.49521239,0.0,1.0
2001-11-09,35.2,35.4,34.68,35.25,375100,5.83438558038669,5.86753549845707,5.74819579340371,5.84267305990429,2263052.35025706,0.0,1.0
2001-11-12,34.6,35.6,34.08,35.25,774500,5.73493582617556,5.90068541652745,5.64874603919257,5.84267305990429,4672711.39769152,0.0,1.0
2001-11-13,36.9,37.0,35.15,35.15,1513700,6.11615988398491,6.1327348430201,5.8260981008691,5.8260981008691,9132450.92664386,0.0,1.0
2001-11-14,37.15,37.62,36.6,36.8,636100,6.15759728157289,6.23549958903828,6.06643500687935,6.09958492494972,3837716.87549591,0.0,1.0
2001-11-15,37.2,37.49,36.88,37.1,351600,6.16588476109048,6.21395214229253,6.11284489217788,6.14930980205529,2121272.21101142,0.0,1.0
2001-11-16,36.85,37.32,36.62,37.15,379500,6.10787240446732,6.18577471193271,6.06974999868638,6.15759728157289,2289598.41888177,0.0,1.0
2001-11-19,37.38,37.85,36.85,36.85,456200,6.19571968735382,6.27362199481921,6.10787240446732,6.10787240446732,2752344.6605899,0.0,1.0
2001-11-20,37.23,37.5,36.94,37.25,227000,6.17085724880104,6.21560963819605,6.12278986759899,6.17417224060808,1369535.81313877,0.0,1.0
2001-11-21,36.94,37.23,36.5,37.23,321000,6.12278986759899,6.17085724880104,6.04986004784416,6.17085724880104,1936656.37012134,0.0,1.0
2001-11-23,37.55,37.58,36.85,37.58,88100,6.22389711771364,6.2288696054242,6.10787240446732,6.2288696054242,531524.692235796,0.0,1.0
2001-11-26,37.36,37.46,36.75,37.0,505700,6.19240469554679,6.20897965458197,6.09129744543213,6.1327348430201,3050987.93261795,0.0,1.0
2001-11-27,36.88,37.59,36.65,37.5,935500,6.11284489217788,6.23052710132772,6.07472248639694,6.21560963819605,5644056.18145955,0.0,1.0
2001-11-28,35.94,36.85,35.9,36.85,538700,5.95704027724709,6.10787240446732,5.95041029363302,6.10787240446732,3250083.44730333,0.0,1.0
2001-11-29,36.25,36.55,35.6,35.9,790300,6.00842265025618,6.05814752736175,5.90068541652745,5.95041029363302,4768035.91684392,0.0,1.0
2001-11-30,35.75,36.36,35.7,36.3,435000,5.92554785508023,6.02665510519489,5.91726037556264,6.01671012977378,2624440.87539808,0.0,1.0
2001-12-03,35.2,35.7,34.76,35.7,756300,5.83438558038669,5.91726037556264,5.76145576063186,5.91726037556264,4562907.20474384,0.0,1.0
2001-12-04,35.25,35.46,34.89,35.25,547500,5.84267305990429,5.87748047387818,5.78300320737761,5.84267305990429,3303175.58455276,0.0,1.0
2001-12-05,36.28,36.4,35.48,35.5,685700,6.01339513796674,6.03328508880897,5.88079546568522,5.88411045749226,4136963.46726544,0.0,1.0
2001-12-06,36.9,37.07,36.05,37.07,756400,6.11615988398491,6.14433731434474,5.9752727321858,6.14433731434474,4563510.52448531,0.0,1.0
2001-12-07,36.91,37.15,36.26,37.15,433800,6.11781737988843,6.15759728157289,6.0100801461597,6.15759728157289,2617201.03850043,0.0,1.0
2001-12-10,36.41,37.5,36.4,36.8,367200,6.03494258471248,6.21560963819605,6.03328508880897,6.09958492494972,2215390.09068087,0.0,1.0
2001-12-11,36.3,36.55,35.8,36.4,609100,6.01671012977378,6.05814752736175,5.93383533459783,6.03328508880897,3674820.54529878,0.0,1.0
2001-12-12,35.76,36.2,35.33,36.2,322600,5.92720535098375,6.00013517073859,5.85593302713244,6.00013517073859,1946309.48598488,0.0,1.0
2001-12-13,35.25,35.76,35.21,35.76,218200,5.84267305990429,5.92720535098375,5.83604307629021,5.92720535098375,1316443.67588934,0.0,1.0
2001-12-14,34.85,35.05,34.35,35.0,795700,5.77637322376353,5.80952314183391,5.69349842858758,5.80123566231631,4800615.18288334,0.0,1.0
2001-12-17,34.75,35.29,34.5,34.8,590900,5.75979826472834,5.84930304351836,5.71836086714037,5.76808574424593,3565016.3523511,0.0,1.0
2001-12-18,34.95,35.12,34.57,34.9,940500,5.79294818279872,5.82112561315854,5.729963338465,5.78466070328112,5674222.16853309,0.0,1.0
2001-12-19,35.38,35.48,34.67,34.95,938500,5.86422050665003,5.88079546568522,5.74653829750019,5.79294818279872,5662155.77370368,0.0,1.0
2001-12-20,35.26,35.55,35.06,35.55,502200,5.84433055580781,5.89239793700986,5.81118063773743,5.89239793700986,3029871.74166647,0.0,1.0
2001-12-21,35.05,35.3,34.95,35.2,1238100,5.80952314183391,5.85096053942188,5.79294818279872,5.83438558038669,7469701.71915026,0.0,1.0
2001-12-24,35.13,35.26,35.05,35.05,129600,5.82278310906206,5.84433055580781,5.80952314183391,5.80952314183391,781902.384946187,0.0,1.0
2001-12-26,35.2,35.8,35.06,35.13,390300,5.83438558038669,5.93383533459783,5.81118063773743,5.82278310906206,2354756.95096063,0.0,1.0
2001-12-27,35.22,35.6,34.72,35.19,396300,5.84930304351836,5.91241307067728,5.76626353409874,5.84432067295318,2386213.51914167,0.07,1.0
2001-12-28,35.5,35.8,35.2,35.22,429800,5.89580516879335,5.94562887444513,5.84598146314158,5.84930304351836,2587924.73007088,0.0,1.0
2001-12-31,35.27,35.81,35.1,35.2,391300,5.85760699446033,5.94728966463352,5.82937356125765,5.84598146314158,2356107.36825671,0.0,1.0
2002-01-02,35.19,35.35,34.52,35.35,489200,5.84432067295318,5.87089331596747,5.73304773033089,5.87089331596747,2945585.80258416,0.0,1.0
2002-01-03,35.78,36.0,35.01,36.0,513600,5.94230729406834,5.97884467821298,5.81442644956212,5.97884467821298,3092503.81890275,0.0,1.0
2002-01-04,36.78,36.99,35.91,36.99,617400,6.10838631290759,6.14326290686383,5.96389756651744,6.14326290686383,3717507.51127445,0.0,1.0
2002-01-07,36.7,36.99,36.4,36.78,380100,6.09509999140045,6.14326290686383,6.04527628574868,6.10838631290759,2288669.59027441,0.0,1.0
2002-01-08,36.22,36.65,36.09,36.65,280600,6.01538206235761,6.08679604045849,5.99379178990851,6.08679604045849,1689557.18766377,0.0,1.0
2002-01-09,36.52,36.88,36.2,36.2,510100,6.06520576800939,6.12499421479152,6.01206048198083,6.01206048198083,3071429.51328328,0.0,1.0
2002-01-10,36.3,36.85,36.14,36.35,450700,6.02866838386475,6.12001184422634,6.00209574085047,6.03697233480671,2713768.44076999,0.0,1.0
2002-01-11,35.97,36.59,35.91,36.15,404400,5.9738623076478,6.07683129932813,5.96389756651744,6.00375653103886,2434985.48357529,0.0,1.0
2002-01-14,35.39,36.12,35.2,36.05,460800,5.87753647672104,5.99877416047369,5.84598146314158,5.98714862915494,2774582.8655576,0.0,1.0
2002-01-15,35.74,35.78,35.15,35.48,336400,5.93566413331477,5.94230729406834,5.83767751219961,5.89248358841657,2025541.83153988,0.0,1.0
2002-01-16,35.09,35.67,35.07,35.6,306700,5.82771277106926,5.92403860199602,5.82439119069247,5.91241307067728,1846711.29528324,0.0,1.0
2002-01-17,35.57,35.69,35.0,35.08,294800,5.9074307001121,5.92736018237281,5.81276565937373,5.82605198088087,1775058.65617704,0.0,1.0
2002-01-18,35.2,35.73,35.05,35.45,290700,5.84598146314158,5.93400334312638,5.82106961031569,5.88750121785139,1750371.61245138,0.0,1.0
2002-01-22,34.97,35.45,34.91,35.1,317500,5.80778328880855,5.88750121785139,5.79781854767819,5.82937356125765,1911740.58119475,0.0,1.0
2002-01-23,34.82,35.31,34.76,35.31,378700,5.78287143598266,5.8642501552139,5.77290669485231,5.8642501552139,2280239.86802662,0.0,1.0
2002-01-24,36.51,37.2,35.5,35.5,1507900,6.06354497782099,6.17813950082008,5.89580516879335,5.89580516879335,9079412.98388523,0.0,1.0
2002-01-25,37.23,37.65,36.5,37.0,1184200,6.18312187138525,6.25287505929774,6.0618841876326,6.14492369705223,7130340.77559314,0.0,1.0
2002-01-28,37.44,37.78,37.27,37.78,711400,6.2179984653415,6.27446533174684,6.18976503213882,6.27446533174684,4283503.14791163,0.0,1.0
2002-01-29,35.47,37.79,35.23,37.45,1134300,5.89082279822817,6.27612612193523,5.85096383370675,6.21965925552989,6829881.38976127,0.0,1.0
2002-01-30,36.48,36.48,35.15,35.75,1171100,6.05856260725582,6.05856260725582,5.83767751219961,5.93732492350316,7051462.66027454,0.0,1.0
2002-01-31,37.45,37.45,36.65,36.7,776800,6.21965925552989,6.21965925552989,6.08679604045849,6.09509999140045,4677291.60148687,0.0,1.0
2002-02-01,38.52,38.69,37.09,38.69,1239400,6.39736380568789,6.42559723889056,6.15987080874776,6.42559723889056,7462712.68136305,0.0,1.0
2002-02-04,37.68,38.75,37.57,38.75,1244500,6.25785742986292,6.43556198002091,6.2395887377906,6.43556198002091,7493420.95526571,0.0,1.0
2002-02-05,37.72,38.05,37.4,37.72,1134600,6.26450059061649,6.31930666683344,6.21135530458793,6.26450059061649,6831687.75881436,0.0,1.0
2002-02-06,37.44,38.0,37.18,37.9,1037000,6.2179984653415,6.31100271589148,6.17481792044329,6.29439481400755,6244015.69354001,0.0,1.0
2002-02-07,38.02,38.7,37.5,37.55,1015600,6.31432429626826,6.42725802907895,6.22796320647185,6.23626715741381,6115161.3677524,0.0,1.0
2002-02-08,38.78,38.9,38.0,38.0,542700,6.44054435058609,6.4604738328468,6.31100271589148,6.31100271589148,3267721.6170532,0.0,1.0
2002-02-11,39.49,39.58,38.71,38.88,648600,6.55846045396196,6.57340756565749,6.42891881926734,6.45715225247002,3905369.89279658,0.0,1.0
2002-02-12,39.24,39.8,39.07,39.49,585100,6.51694069925215,6.60994494980212,6.48870726604947,6.55846045396196,3523021.77655763,0.0,1.0
2002-02-13,40.54,40.55,39.24,39.24,973900,6.73284342374317,6.73450421393156,6.51694069925215,6.51694069925215,5864076.06937186,0.0,1.0
2002-02-14,40.4,41.35,40.0,40.54,843000,6.70959236110567,6.86736742900296,6.64316075356997,6.73284342374317,5075897.0392037,0.0,1.0
2002-02-15,40.02,40.95,39.75,40.95,928000,6.64648233394676,6.80093582146726,6.60164099886016,6.80093582146726,5587701.60424796,0.0,1.0
2002-02-19,38.8,39.78,38.75,39.77,560000,6.44386593096287,6.60662336942534,6.43556198002091,6.60496257923695,3371888.89911515,0.0,1.0
2002-02-20,39.08,39.32,37.85,39.32,1070100,6.49036805623786,6.53022702075928,6.28609086306559,6.53022702075928,6443318.41239843,0.0,1.0
2002-02-21,38.38,39.46,38.36,39.14,476100,6.37411274305039,6.55347808339678,6.3707911626736,6.50033279736822,2866707.68726557,0.0,1.0
2002-02-22,38.57,38.81,37.93,38.4,626500,6.40566775662985,6.44552672115127,6.29937718457273,6.37743432342717,3772300.70588507,0.0,1.0
2002-02-25,39.57,39.7,38.55,38.55,471700,6.5717467754691,6.5933370479182,6.40234617625306,6.40234617625306,2840214.27448681,0.0,1.0
2002-02-26,39.65,39.85,38.93,39.45,704000,6.58503309697624,6.61824890074409,6.46545620341198,6.55181729320839,4238946.04460189,0.0,1.0
2002-02-27,40.3,40.4,39.6,39.75,978800,6.69298445922175,6.70959236110567,6.57672914603427,6.60164099886016,5893580.09723911,0.0,1.0
2002-02-28,40.86,41.3,40.4,40.4,1014100,6.78598870977173,6.859063478061,6.70959236110567,6.70959236110567,6106129.52248691,0.0,1.0
2002-03-01,41.75,41.75,41.05,41.5,892300,6.93379903653866,6.93379903653866,6.81754372335119,6.89227928182885,5372743.68692937,0.0,1.0
2002-03-04,43.14,43.19,41.7,41.7,1378400,7.16464887272522,7.17295282366718,6.9254950855967,6.9254950855967,8299663.67596485,0.0,1.0
2002-03-05,42.65,43.35,42.6,43.0,1097600,7.08327015349399,7.19952546668146,7.07496620255202,7.14139781008772,6608902.24226568,0.0,1.0
2002-03-06,43.12,43.25,42.41,42.72,934600,7.16132729234843,7.18291756479753,7.04341118897256,7.09489568481273,5627441.7234161,0.0,1.0
2002-03-07,43.5,43.77,43.28,43.5,1093500,7.22443731950735,7.26927865459395,7.18789993536271,7.22443731950735,6584215.19854002,0.0,1.0
2002-03-08,43.65,44.15,43.46,43.5,729700,7.24934917233323,7.33238868175286,7.21779415875378,7.22443731950735,4393691.66015058,0.0,1.0
2002-03-11,42.93,43.43,42.66,43.0,884200,7.12977227876898,7.2128117881886,7.08493094368238,7.14139781008772,5323971.72249573,0.0,1.0
2002-03-12,42.67,42.75,42.35,42.75,580200,7.08659173387077,7.09987805537791,7.03344644784221,7.09987805537791,3493517.74869037,0.0,1.0
2002-03-13,42.27,42.78,42.17,42.67,518700,7.02016012633507,7.10486042594309,7.00355222445115,7.08659173387077,3123212.0928054,0.0,1.0
2002-03-14,42.4,42.85,42.1,42.85,388100,7.04175039878417,7.11648595726184,6.9919266931324,7.11648595726184,2336839.43169034,0.0,1.0
2002-03-15,43.05,43.18,42.15,42.15,819900,7.14970176102968,7.17129203347879,7.00023064407436,7.00023064407436,4936806.6221152,0.0,1.0
2002-03-18,42.8,43.4,42.66,43.2,676300,7.10818200631987,7.20782941762342,7.08493094368238,7.17461361385557,4072157.96869924,0.0,1.0
2002-03-19,43.1,43.32,42.8,43.15,437500,7.15800571197165,7.19454309611628,7.10818200631987,7.16630966291361,2634288.20243371,0.0,1.0
2002-03-20,42.74,43.1,42.46,42.65,508300,7.09821726518952,7.15800571197165,7.05171513991453,7.08327015349399,3060591.29896469,0.0,1.0
2002-03-21,42.65,42.85,41.93,42.85,504300,7.08327015349399,7.11648595726184,6.96369325992973,7.11648595726184,3036506.37825673,0.0,1.0
2002-03-22,42.11,42.55,41.91,42.55,591700,6.99358748332079,7.06666225161006,6.96037167955294,7.06666225161006,3562761.89572577,0.0,1.0
2002-03-25,41.16,42.11,41.16,42.11,499800,6.8358124154235,6.99358748332079,6.8358124154235,6.99358748332079,3009410.84246027,0.0,1.0
2002-03-26,41.65,41.98,41.15,41.15,433500,6.92881666597348,6.9837148532429,6.84563759435315,6.84563759435315,2605823.74601815,0.07,1.0
2002-03-27,42.18,42.53,41.45,42.53,323900,7.01698648189103,7.07521183202526,6.89554503732535,7.07521183202526,1947004.17839741,0.0,1.0
2002-03-28,41.92,42.29,41.5,41.5,757900,6.97373336464846,7.0352858776475,6.90386294448738,6.90386294448738,4555833.48813646,0.0,1.0
2002-04-01,41.31,41.67,40.73,41.67,633100,6.87225489727166,6.9321438288383,6.77576717419208,6.9321438288383,3805644.78340044,0.0,1.0
2002-04-02,41.25,41.38,40.9,41.31,675400,6.86227340867722,6.8838999672985,6.80404805854299,6.87225489727166,4059915.47418837,0.0,1.0
2002-04-03,41.02,41.45,40.75,41.4,530800,6.82401103573187,6.89554503732535,6.77909433705689,6.88722713016332,3190706.4461048,0.0,1.0
2002-04-04,40.61,41.02,40.05,41.02,874600,6.7558041970032,6.82401103573187,6.66264363678843,6.82401103573187,5257332.06059394,0.0,1.0
2002-04-05,40.64,41.2,40.5,40.65,468700,6.76079494130042,6.85395550151519,6.73750480124672,6.76245852273282,2817415.43196933,0.0,1.0
2002-04-08,40.75,40.78,40.08,40.62,523700,6.77909433705689,6.78408508135411,6.66763438108565,6.7574677784356,3148027.44126806,0.0,1.0
2002-04-09,41.89,41.95,40.75,40.75,1238900,6.96874262035124,6.97872410894568,6.77909433705689,6.77909433705689,7447185.78763987,0.0,1.0
2002-04-10,42.75,42.96,42.1,42.1,1701600,7.11181062353821,7.14674583361875,7.00367783043178,7.00367783043178,10228534.4549584,0.0,1.0
2002-04-11,41.65,42.85,41.43,42.75,877400,6.92881666597348,7.12844643786227,6.89221787446054,7.11181062353821,5274163.21743097,0.0,1.0
2002-04-12,42.38,42.39,41.67,41.68,986900,7.05025811053916,7.05192169197157,6.9321438288383,6.9338074102707,5932381.67230753,0.0,1.0
2002-04-15,41.75,42.55,41.71,42.38,1221400,6.94545248029755,7.07853899489008,6.93879815456792,7.05025811053916,7341991.05740846,0.0,1.0
2002-04-16,42.71,42.95,42.07,42.07,818000,7.10515629780858,7.14508225218634,6.99868708613456,6.99868708613456,4917102.24738834,0.0,1.0
2002-04-17,43.14,43.35,42.65,42.8,508300,7.17669029940207,7.21162550948261,7.09517480921414,7.12012853070024,3055456.07866442,0.0,1.0
2002-04-18,42.92,43.45,42.74,43.0,398000,7.14009150788912,7.22826132380667,7.1101470421058,7.15340015934837,2392428.72183443,0.0,1.0
2002-04-19,43.26,43.68,42.92,42.92,720800,7.19665327659095,7.26652369675202,7.14009150788912,7.14009150788912,4332820.66004586,0.0,1.0
2002-04-22,42.35,43.45,42.28,43.26,598700,7.04526736624195,7.22826132380667,7.0336222962151,7.19665327659095,3598861.99940269,0.0,1.0
2002-04-23,41.86,42.6,41.75,42.6,526600,6.96375187605402,7.08685690205211,6.94545248029755,7.08685690205211,3165459.71084927,0.0,1.0
2002-04-24,40.92,42.25,40.75,42.1,593000,6.8073752214078,7.02863155191788,6.77909433705689,7.00367783043178,3564598.57298446,0.0,1.0
2002-04-25,40.49,40.65,40.0,40.5,1138700,6.73584121981432,6.76245852273282,6.65432572962639,6.73750480124672,6844870.81797201,0.0,1.0
2002-04-26,40.84,41.35,40.55,41.15,952800,6.79406656994855,6.87890922300129,6.74582270840876,6.84563759435315,5727402.22654231,0.0,1.0
2002-04-29,40.59,41.21,40.22,40.65,937400,6.75247703413838,6.85561908294759,6.69092452113934,6.76245852273282,5634830.86393867,0.0,1.0
2002-04-30,41.9,42.38,40.6,40.6,1240600,6.97040620178365,7.05025811053916,6.75414061557079,6.75414061557079,7457404.70429092,0.0,1.0
2002-05-01,42.08,42.15,41.34,41.75,792800,7.00035066756697,7.01199573759381,6.87724564156888,6.94545248029755,4765621.8358551,0.0,1.0
2002-05-02,42.58,42.58,41.69,41.83,643400,7.0835297391873,7.0835297391873,6.93547099170311,6.9587611317568,3867559.39605092,0.0,1.0
2002-05-03,42.05,42.45,41.82,42.33,444500,6.99535992326975,7.06190318056601,6.9570975503244,7.04194020337713,2671946.14787789,0.0,1.0
2002-05-06,40.54,42.0,40.53,42.0,908800,6.74415912697635,6.98704201610771,6.74249554554394,6.98704201610771,5462912.61910333,0.0,1.0
2002-05-07,41.16,41.42,40.68,40.85,601200,6.84730117578556,6.89055429302813,6.76744926703004,6.79573015138096,3613889.81800718,0.0,1.0
2002-05-08,42.42,42.45,41.65,41.65,966800,7.05691243626879,7.06190318056601,6.92881666597348,6.92881666597348,5811558.01072744,0.0,1.0
2002-05-09,42.15,42.85,42.07,42.3,641400,7.01199573759381,7.12844643786227,6.99868708613456,7.03694945907991,3855537.14116734,0.0,1.0
2002-05-10,41.21,42.15,41.15,42.15,490500,6.85561908294759,7.01199573759381,6.84563759435315,7.01199573759381,2948458.01020047,0.0,1.0
2002-05-13,42.1,42.19,40.85,41.22,409500,7.00367783043178,7.01865006332344,6.79573015138096,6.85728266438,2461556.68741507,0.0,1.0
2002-05-14,43.18,43.21,42.47,42.47,694600,7.18334462513169,7.18833536942891,7.06523034343082,7.06523034343082,4175329.12107083,0.0,1.0
2002-05-15,43.32,43.55,42.91,43.0,640600,7.20663476518538,7.24489713813074,7.13842792645671,7.15340015934837,3850728.2392139,0.0,1.0
2002-05-16,43.51,43.65,43.15,43.2,380000,7.23824281240111,7.2615329524548,7.17835388083447,7.18667178799651,2284228.42788211,0.0,1.0
2002-05-17,43.9,43.9,43.45,43.51,414700,7.30312248826497,7.30312248826497,7.22826132380667,7.23824281240111,2492814.5501124,0.0,1.0
2002-05-20,42.89,43.65,42.72,43.65,376800,7.1351007635919,7.2615329524548,7.10681987924099,7.2615329524548,2264992.82006837,0.0,1.0
2002-05-21,42.17,43.55,42.17,43.3,638700,7.01532290045863,7.24489713813074,7.01532290045863,7.20330760232057,3839307.09707449,0.0,1.0
2002-05-22,42.77,42.82,42.0,42.32,767800,7.11513778640302,7.12345569356506,6.98704201610771,7.04027662194472,4615343.64981023,0.0,1.0
2002-05-23,44.13,44.48,43.75,43.9,1240300,7.34138486121032,7.39961021134455,7.27816876677887,7.30312248826497,7455601.36605838,0.0,1.0
2002-05-24,43.96,44.48,43.85,44.2,908000,7.31310397685941,7.39961021134455,7.29480458110293,7.35302993123717,5458103.71714989,0.0,1.0
2002-05-28,43.51,44.1,43.35,44.1,317200,7.23824281240111,7.3363941169131,7.21162550948261,7.3363941169131,1906729.62453739,0.0,1.0
2002-05-29,43.6,43.82,43.33,43.52,443400,7.25321504529277,7.28981383680572,7.20829834661779,7.23990639383352,2665333.90769192,0.0,1.0
2002-05-30,42.65,43.45,42.4,43.45,581400,7.09517480921414,7.22826132380667,7.05358527340398,7.22826132380667,3494869.49465964,0.0,1.0
2002-05-31,43.53,44.17,42.65,42.65,648900,7.24156997526592,7.34803918693995,7.09517480921414,7.09517480921414,3900620.5969808,0.0,1.0
2002-06-03,42.79,43.8,42.65,43.4,662200,7.11846494926784,7.2864866739409,7.09517480921414,7.21994341664464,3980568.59195667,0.0,1.0
2002-06-04,43.01,43.55,42.56,42.6,755700,7.15506374078078,7.24489713813074,7.08020257632248,7.08685690205211,4542609.00776451,0.0,1.0
2002-06-05,43.9,43.91,43.01,43.02,668500,7.30312248826497,7.30478606969737,7.15506374078078,7.15672732221319,4018438.69483998,0.0,1.0
2002-06-06,43.04,43.9,42.75,43.85,473200,7.160054485078,7.30312248826497,7.11181062353821,7.29480458110293,2844465.50545741,0.0,1.0
2002-06-07,42.76,43.1,42.4,43.04,819300,7.11347420497061,7.17003597367244,7.05358527340398,7.160054485078,4924916.71306268,0.0,1.0
2002-06-10,42.98,43.13,42.29,42.6,608300,7.15007299648356,7.17502671796966,7.0352858776475,7.08685690205211,3656568.82284392,0.0,1.0
2002-06-11,42.4,43.52,42.29,43.3,390200,7.05358527340398,7.23990639383352,7.0352858776475,7.20330760232057,2345541.92778842,0.0,1.0
2002-06-12,42.3,42.4,41.45,42.3,650900,7.03694945907991,7.05358527340398,6.89554503732535,7.03694945907991,3912642.85186439,0.0,1.0
2002-06-13,41.5,42.2,41.35,42.15,569200,6.90386294448738,7.02031364475585,6.87890922300129,7.01199573759381,3421533.73986974,0.0,1.0
2002-06-14,41.3,41.45,40.0,40.5,1849500,6.87059131583925,6.89554503732535,6.65432572962639,6.73750480124672,11117580.2035999,0.0,1.0
2002-06-17,42.85,42.95,41.55,41.55,759200,7.12844643786227,7.14508225218634,6.91218085164942,6.91218085164942,4563647.9538108,0.0,1.0
2002-06-18,43.15,43.15,42.52,42.86,770400,7.17835388083447,7.17835388083447,7.07354825059286,7.13011001929468,4630972.5811589,0.0,1.0
2002-06-19,42.08,43.15,42.05,43.15,453500,7.00035066756697,7.17835388083447,6.99535992326975,7.17835388083447,2726046.29485405,0.0,1.0
2002-06-20,41.5,42.15,41.39,41.9,545100,6.90386294448738,7.01199573759381,6.88556354873091,6.97040620178365,3276665.56852248,0.0,1.0
2002-06-21,41.08,41.5,40.62,40.75,741600,6.83399252432631,6.90386294448738,6.7574677784356,6.77909433705689,4457852.1108352,0.0,1.0
2002-06-24,40.59,41.2,40.05,41.0,1201200,6.75247703413838,6.85395550151519,6.66264363678843,6.82068387286705,7220566.2830842,0.0,1.0
2002-06-25,40.52,41.76,40.4,40.9,687700,6.74083196411154,6.94711606172995,6.72086898692266,6.80404805854299,4133852.34172245,0.0,1.0
2002-06-26,40.51,40.6,39.45,39.88,1064500,6.73916838267913,6.75414061557079,6.56282875084403,6.63436275243752,6398845.16179082,0.0,1.0
2002-06-27,41.9,41.99,40.7,40.7,874400,6.97040620178365,6.98537843467531,6.77077642989486,6.77077642989486,5256129.83510558,0.0,1.0
2002-06-28,42.64,42.9,41.75,41.75,971600,7.09351122778174,7.13676434502431,6.94545248029755,6.94545248029755,5840411.42244806,0.0,1.0
2002-07-01,41.49,43.15,41.34,42.64,883400,6.90219936305498,7.17835388083447,6.87724564156888,7.09351122778174,5310229.98208173,0.0,1.0
2002-07-02,39.92,41.42,39.88,41.3,1154900,6.64101707816714,6.89055429302813,6.63436275243752,6.87059131583925,6942251.08252909,0.0,1.0
2002-07-03,39.4,40.3,38.83,39.86,1201200,6.56615591370884,6.71614424676311,6.47116330277448,6.64281661726991,7207760.61701337,0.07,1.0
2002-07-05,40.49,40.49,39.6,39.7,693900,6.7478084504079,6.7478084504079,6.59948665438757,6.61615202472693,4163723.85293504,0.0,1.0
2002-07-08,40.02,40.72,39.94,40.25,823900,6.66948120981289,6.78613880218843,6.6561489135414,6.70781156159343,4943784.52577199,0.0,1.0
2002-07-09,38.78,40.12,38.78,40.12,796700,6.4628306176048,6.68614658015225,6.4628306176048,6.68614658015225,4780571.83114764,0.0,1.0
2002-07-10,37.25,39.07,37.15,38.95,1013800,6.20785045141255,6.51116019158895,6.19118508107319,6.49116174718171,6083273.15478534,0.0,1.0
2002-07-11,37.29,37.35,36.0,36.85,1241000,6.21451659954829,6.22451582175191,5.99953332217052,6.1411889700551,7446579.19223576,0.0,1.0
2002-07-12,36.92,37.5,36.49,37.29,1218800,6.15285472929265,6.24951387726095,6.08119363683339,6.21451659954829,7313368.83118206,0.0,1.0
2002-07-15,36.73,36.75,35.02,36.75,896100,6.12119052564786,6.12452359971574,5.83621269284476,6.12452359971574,5377018.2225322,0.0,1.0
2002-07-16,35.75,36.58,35.55,36.48,1114700,5.95786989632211,6.09619247013882,5.92453915564339,6.07952709979946,6688720.24624109,0.0,1.0
2002-07-17,35.36,35.99,34.89,35.75,1683000,5.8928749519986,5.99786678513658,5.81454771140359,5.95786989632211,10098785.4798814,0.0,1.0
2002-07-18,33.79,35.38,33.72,35.17,1083400,5.6312286376706,5.89620802606647,5.61956287843305,5.86121074835381,6500905.63808881,0.0,1.0
2002-07-19,31.67,33.06,31.5,33.05,1923300,5.27792278647612,5.50957143419326,5.2495916568992,5.50790489715932,11540697.6312869,0.0,1.0
2002-07-22,31.54,32.53,31.4,31.75,1685900,5.25625780503495,5.42124497139464,5.23292628655984,5.29125508274761,10116186.8333523,0.0,1.0
2002-07-23,31.05,31.4,30.56,31.2,2417100,5.17459749037207,5.23292628655984,5.09293717570919,5.19959554588111,14503728.0947244,0.0,1.0
2002-07-24,31.85,32.22,29.52,30.05,3877800,5.30792045308697,5.36958232334261,4.91961732417982,5.00794378697845,23268609.8240546,0.0,1.0
2002-07-25,30.97,32.49,30.3,31.85,1998500,5.16126519410058,5.41457882325889,5.04960721282685,5.30792045308697,11991932.7281895,0.0,1.0
2002-07-26,31.55,32.13,30.9,31.3,1093300,5.25792434206888,5.35458349003719,5.14959943486303,5.21626091622048,6560310.2585587,0.0,1.0
2002-07-29,34.87,34.88,32.95,33.2,1785800,5.81121463733572,5.81288117436966,5.49123952681996,5.53290295266837,10715633.458094,0.0,1.0
2002-07-30,34.81,34.98,33.32,34.25,1026300,5.8012154151321,5.82954654470902,5.5529013970756,5.70788934123167,6158278.98871197,0.0,1.0
2002-07-31,34.33,34.65,33.6,34.65,699800,5.72122163750316,5.77455082258912,5.59956443402582,5.77455082258912,4199126.60654841,0.0,1.0
2002-08-01,33.26,34.12,33.0,34.1,759300,5.54290217487198,5.6862243597905,5.49957221198964,5.68289128572263,4556154.37603917,0.0,1.0
2002-08-02,32.49,32.94,32.03,32.9,589600,5.41457882325889,5.48957298978602,5.33791811969782,5.48290684165028,3537875.17465125,0.0,1.0
2002-08-05,31.13,32.35,31.01,32.35,873800,5.18792978664356,5.39124730478378,5.16793134223633,5.39124730478378,5243207.81480709,0.0,1.0
2002-08-06,31.55,32.52,31.35,31.35,1001400,5.25792434206888,5.4195784343607,5.22459360139016,5.22459360139016,6008867.36753013,0.0,1.0
2002-08-07,32.12,32.58,31.25,32.2,613200,5.35291695300325,5.42957765656432,5.2079282310508,5.36624924927474,3679486.18910472,0.0,1.0
2002-08-08,33.75,34.05,32.2,32.27,666200,5.62456248953486,5.67455860055295,5.36624924927474,5.37791500851229,3997510.92495363,0.0,1.0
2002-08-09,33.97,34.29,33.18,33.7,524300,5.66122630428146,5.71455548936742,5.52956987860049,5.61622980436518,3146044.69821854,0.0,1.0
2002-08-12,33.7,33.92,32.98,33.4,305600,5.61622980436518,5.65289361911178,5.49623913792177,5.56623369334709,1833742.62783823,0.0,1.0
2002-08-13,32.78,34.15,32.77,33.55,616800,5.46290839724304,5.69122397089231,5.46124186020911,5.59123174885613,3701087.8692756,0.0,1.0
2002-08-14,34.52,34.54,32.38,32.65,954700,5.75288584114795,5.75621891521582,5.39624691588559,5.44124341580187,5728645.57198024,0.0,1.0
2002-08-15,35.51,35.6,34.6,34.6,1136600,5.91787300750764,5.93287184081307,5.76621813741944,5.76621813741944,6820130.46728054,0.0,1.0
2002-08-16,35.48,35.95,35.0,35.51,596700,5.91287339640583,5.99120063700084,5.83287961877689,5.91787300750764,3580478.48832157,0.0,1.0
2002-08-19,36.25,36.3,35.24,35.75,553600,6.04119674801892,6.0495294331886,5.87287650759136,5.95786989632211,3321858.37294256,0.0,1.0
2002-08-20,35.6,36.16,35.4,36.16,510500,5.93287184081307,6.0261979147135,5.89954110013434,6.0261979147135,3063238.25756354,0.0,1.0
2002-08-21,36.07,36.25,34.84,35.7,455000,6.01119908140807,6.04119674801892,5.80621502623391,5.94953721115243,2730212.3549293,0.0,1.0
2002-08-22,36.69,36.91,35.58,36.0,571600,6.11452437751212,6.15118819225872,5.92953876674519,5.99953332217052,3429866.7737969,0.0,1.0
2002-08-23,35.62,36.45,35.5,36.44,457100,5.93620491488094,6.07452748869765,5.9162064704737,6.07286095166371,2742813.33502898,0.0,1.0
2002-08-26,36.11,36.3,35.15,35.8,370000,6.01786522954382,6.0495294331886,5.85787767428593,5.96620258149179,2220172.68422822,0.0,1.0
2002-08-27,35.8,36.55,35.3,36.35,670200,5.96620258149179,6.09119285903701,5.88287572979498,6.05786211835829,4021512.79181015,0.0,1.0
2002-08-28,34.7,35.74,34.37,35.7,639900,5.7828835077588,5.95620335928817,5.72788778563891,5.94953721115243,3839698.65037201,0.0,1.0
2002-08-29,34.73,35.05,34.06,34.52,919000,5.78788311886061,5.84121230394657,5.67622513758688,5.75288584114795,5514428.91028578,0.0,1.0
2002-08-30,35.0,35.4,34.4,34.75,801200,5.83287961877689,5.89954110013434,5.73288739674072,5.79121619292849,4807573.93136123,0.0,1.0
2002-09-03,33.76,35.0,33.73,35.0,1221300,5.6262290265688,5.83287961877689,5.62122941546699,5.83287961877689,7328369.99796738,0.0,1.0
2002-09-04,34.72,34.9,33.6,33.78,881400,5.78621658182668,5.81621424843753,5.59956443402582,5.62956210063667,5288811.36183448,0.0,1.0
2002-09-05,33.95,34.3,33.48,34.0,1339500,5.65789323021359,5.71622202640135,5.57956598961858,5.66622591538327,8037625.16357758,0.0,1.0
2002-09-06,33.7,34.45,33.63,34.2,867600,5.61622980436518,5.7412200819104,5.60456404512763,5.69955665606199,5206004.92117948,0.0,1.0
2002-09-09,34.43,34.65,32.85,33.7,725500,5.73788700784252,5.77455082258912,5.4745741564806,5.61622980436518,4353338.60110157,0.0,1.0
2002-09-10,34.39,34.65,33.92,34.65,321600,5.73122085970678,5.77455082258912,5.65289361911178,5.77455082258912,1929750.09526432,0.0,1.0
2002-09-11,34.23,34.99,34.2,34.89,330400,5.7045562671638,5.83121308174296,5.69955665606199,5.81454771140359,1982554.20234866,0.0,1.0
2002-09-12,33.02,33.94,32.8,33.8,678200,5.50290528605751,5.65622669317965,5.46624147131091,5.63289517470454,4069516.5255232,0.0,1.0
2002-09-13,33.91,33.99,32.85,33.1,1002100,5.65122708207784,5.66455937834933,5.4745741564806,5.516237582329,6013067.69423001,0.0,1.0
2002-09-16,33.93,34.1,33.35,33.8,362100,5.65456015614571,5.68289128572263,5.55790100817741,5.63289517470454,2172768.9971866,0.0,1.0
2002-09-17,32.93,34.5,32.72,34.45,435500,5.48790645275209,5.74955276708008,5.45290917503943,5.7412200819104,2613203.25400376,0.0,1.0
2002-09-18,33.04,33.42,32.15,32.5,950500,5.50623836012539,5.56956676741496,5.35791656410506,5.41624536029283,5703443.61178088,0.0,1.0
2002-09-19,31.78,32.5,31.78,32.5,923400,5.29625469384942,5.41624536029283,5.29625469384942,5.41624536029283,5540830.96382795,0.0,1.0
2002-09-20,32.15,32.2,31.6,31.78,1083800,5.35791656410506,5.36624924927474,5.26625702723857,5.29625469384942,6503305.82477446,0.0,1.0
2002-09-23,31.71,31.9,31.06,31.9,814700,5.28458893461186,5.31625313825665,5.17626402740601,5.31625313825665,4888580.23200199,0.0,1.0
2002-09-24,31.64,32.1,31.26,31.35,959700,5.27292317537431,5.34958387893538,5.20959476808473,5.22459360139016,5758647.90555089,0.0,1.0
2002-09-25,32.18,32.7,31.6,32.04,1032100,5.36291617520687,5.44957610097155,5.26625702723857,5.33958465673176,6193081.69565392,0.0,1.0
2002-09-26,32.75,32.9,32.05,32.3,663300,5.45790878614123,5.48290684165028,5.3412511937657,5.3829146196141,3980109.57148266,0.0,1.0
2002-09-27,31.75,33.0,31.69,32.75,644500,5.29125508274761,5.49957221198964,5.28125586054399,5.45790878614123,3867300.797257,0.0,1.0
2002-09-30,31.1,31.48,30.67,30.85,1286800,5.18293017554175,5.24625858283133,5.11126908308249,5.14126674969335,7721400.56774292,0.0,1.0
2002-10-01,32.1,32.2,30.51,31.18,888500,5.34958387893538,5.36624924927474,5.08460449053951,5.19626247181324,5331414.6755048,0.0,1.0
2002-10-02,31.05,32.19,30.0,32.0,990300,5.17459749037207,5.3645827122408,4.99961110180876,5.33291850859602,5942262.18700328,0.0,1.0
2002-10-03,29.9,30.75,29.85,30.65,1881700,4.99461149070695,5.13659877388759,4.98625929757868,5.11989438763104,11264705.9945871,0.07,1.0
2002-10-04,28.98,30.16,28.53,30.0,1642600,4.84093113714674,5.03804289497397,4.76576139899229,5.0113158769635,9833345.41462969,0.0,1.0
2002-10-07,28.29,28.77,27.9,28.51,1114400,4.72567087197658,4.805851926008,4.66052376557606,4.76242052174098,6671301.67421364,0.0,1.0
2002-10-08,29.52,29.9,28.43,28.43,1135000,4.93113482293208,4.99461149070695,4.74905701273574,4.74905701273574,6794622.57738019,0.0,1.0
2002-10-09,28.18,29.1,28.01,29.1,880200,4.70729604709438,4.8609764006546,4.67889859045825,4.8609764006546,5269274.70714541,0.0,1.0
2002-10-10,29.54,29.68,27.9,27.95,932400,4.93447570018339,4.95786184094256,4.66052376557606,4.66887595870433,5581767.4811888,0.0,1.0
2002-10-11,30.94,32.05,29.83,29.9,769200,5.16833710777502,5.35375579522267,4.98291842032737,4.99461149070695,4604778.57843246,0.0,1.0
2002-10-14,30.71,31.07,29.3,30.95,973700,5.12991701938497,5.19005280990853,4.89438517316769,5.17000754640068,5829007.9326829,0.0,1.0
2002-10-15,32.77,32.98,31.5,31.5,953200,5.4740273762698,5.50910658740854,5.26188167081168,5.26188167081168,5706285.67467735,0.0,1.0
2002-10-16,31.86,32.59,31.44,32.5,648700,5.32201746133524,5.44395948100802,5.25185903905775,5.42892553337713,3883411.15942425,0.0,1.0
2002-10-17,33.32,33.42,32.75,32.75,632300,5.56590150068079,5.58260588693734,5.47068649901849,5.47068649901849,3785233.35301982,0.0,1.0
2002-10-18,33.24,34.09,32.8,33.33,678000,5.55253799167556,5.69452527485619,5.47903869214676,5.56757193930645,4058814.19159803,0.0,1.0
2002-10-21,33.56,33.75,31.9,32.5,800800,5.6059920276965,5.63773036158394,5.32869921583786,5.42892553337713,4793950.4493093,0.0,1.0
2002-10-22,32.97,33.57,32.53,33.57,418800,5.50743614878289,5.60766246632216,5.43393684925409,5.60766246632216,2507125.93427914,0.0,1.0
2002-10-23,33.66,33.66,32.0,32.9,800700,5.62269641395305,5.62269641395305,5.3454036020944,5.49574307840331,4793351.80414829,0.0,1.0
2002-10-24,33.15,34.3,33.0,33.91,645700,5.53750404404467,5.72960448599494,5.51244746465985,5.66445737959441,3865451.80459417,0.0,1.0
2002-10-25,34.09,34.28,32.78,33.18,509200,5.69452527485619,5.72626360874363,5.47569781489545,5.54251535992163,3048301.15982554,0.0,1.0
2002-10-28,33.93,34.75,33.84,34.5,514000,5.66779825684572,5.80477422414939,5.65276430921483,5.76301325850803,3077036.12755367,0.0,1.0
2002-10-29,33.13,33.94,32.54,33.94,615600,5.53416316679336,5.66946869547137,5.43560728787974,5.66946869547137,3685259.61113237,0.0,1.0
2002-10-30,33.08,33.4,32.5,33.2,666800,5.52581097366509,5.57926500968603,5.42892553337713,5.54585623717294,3991765.93356573,0.0,1.0
2002-10-31,32.99,33.45,32.83,33.3,393100,5.5107770260342,5.5876172028143,5.48405000802372,5.56256062342949,2353274.12790145,0.0,1.0
2002-11-01,33.58,33.7,32.56,32.89,438700,5.60933290494781,5.62937816845567,5.43894816513105,5.49407263977765,2626256.32131867,0.0,1.0
2002-11-04,34.19,34.99,33.9,33.9,589800,5.71122966111274,5.8448647511651,5.66278694096876,5.66278694096876,3530809.15959368,0.0,1.0
2002-11-05,34.26,34.49,33.78,34.18,398800,5.72292273149232,5.76134281988237,5.6427416774609,5.70955922248708,2387396.90207861,0.0,1.0
2002-11-06,34.34,34.5,33.8,34.32,489700,5.73628624049755,5.76301325850803,5.64608255471221,5.73294536324624,2931565.35343003,0.0,1.0
2002-11-07,33.45,34.31,33.34,34.31,526700,5.5876172028143,5.73127492462059,5.5692423779321,5.73127492462059,3153064.06300101,0.0,1.0
2002-11-08,33.2,34.02,32.76,33.49,680500,5.54585623717294,5.68283220447661,5.47235693764414,5.59429895731692,4073780.3206231,0.0,1.0
2002-11-11,32.59,33.25,32.41,33.07,588300,5.44395948100802,5.55420843030121,5.41389158574623,5.52414053503943,3521829.48217865,0.0,1.0
2002-11-12,32.9,33.48,32.46,32.68,494100,5.49574307840331,5.59262851869127,5.42224377887451,5.45899342863891,2957905.74051414,0.0,1.0
2002-11-13,32.97,33.64,32.32,32.75,385900,5.50743614878289,5.61935553670174,5.39885763811535,5.47068649901849,2310171.67630926,0.0,1.0
2002-11-14,34.02,34.1,33.45,33.55,399900,5.68283220447661,5.69619571348185,5.5876172028143,5.60432158907085,2393981.99884964,0.0,1.0
2002-11-15,34.88,35.03,34.27,34.5,1050100,5.8264899262829,5.85154650566771,5.72459317011797,5.76301325850803,6286372.83568893,0.0,1.0
2002-11-18,34.37,35.25,34.32,35.2,631200,5.74129755637452,5.88829615543211,5.73294536324624,5.87994396230384,3778648.25624879,0.0,1.0
2002-11-19,34.51,34.99,34.24,34.55,445200,5.76468369713368,5.8448647511651,5.71958185424101,5.7713654516363,2665168.25678384,0.0,1.0
2002-11-20,35.55,35.75,34.51,34.55,559700,5.93840931420175,5.97181808671484,5.76468369713368,5.7713654516363,3350616.96613189,0.0,1.0
2002-11-21,37.19,37.55,35.8,35.8,1024400,6.21236124880909,6.27249703933265,5.98017027984311,5.98017027984311,6132521.02931124,0.0,1.0
2002-11-22,37.2,37.6,36.94,37.17,597000,6.21403168743474,6.28084923246092,6.17060028316772,6.20902037155778,3573911.61118588,0.0,1.0
2002-11-25,37.24,37.75,36.87,37.35,632400,6.22071344193736,6.30590581184574,6.15890721278814,6.23908826681956,3785831.99818082,0.0,1.0
2002-11-26,35.98,37.25,35.93,37.25,701400,6.01023817510489,6.22238388056301,6.00188598197662,6.22238388056301,4198897.15927266,0.0,1.0
2002-11-27,37.14,37.2,36.17,36.2,517300,6.20400905568081,6.21403168743474,6.04197650899233,6.04698782486929,3096791.41786676,0.0,1.0
2002-11-29,36.95,37.23,36.87,37.1,202700,6.17227072179338,6.2190430033117,6.15890721278814,6.1973273011782,1213453.74135239,0.0,1.0
2002-12-02,37.45,37.85,37.02,37.4,712200,6.2557926530761,6.32261019810228,6.18396379217296,6.24744045994783,4263550.83666095,0.0,1.0
2002-12-03,36.99,37.45,36.92,37.2,433500,6.178952476296,6.2557926530761,6.16725940591641,6.21403168743474,2595126.77294653,0.0,1.0
2002-12-04,36.36,36.73,36.05,36.55,608600,6.07371484287976,6.13552107202898,6.02193124548447,6.1054531767672,3643354.44986219,0.0,1.0
2002-12-05,35.78,36.5,35.35,36.5,407000,5.9768294025918,6.09710098363893,5.90500054168866,6.09710098363893,2436485.80528083,0.0,1.0
2002-12-06,35.89,35.9,34.75,35.05,734100,5.995204227474,5.99687466609966,5.80477422414939,5.85488738291902,4394654.12692053,0.0,1.0
2002-12-09,35.03,35.68,34.91,35.64,693100,5.85154650566771,5.96012501633526,5.83150124215986,5.95344326183264,4149209.61090944,0.0,1.0
2002-12-10,35.5,35.55,34.83,35.05,596100,5.93005712107348,5.93840931420175,5.81813773315462,5.85488738291902,3568523.80473685,0.0,1.0
2002-12-11,35.46,35.8,35.27,35.4,508300,5.92337536657086,5.98017027984311,5.89163703268342,5.91335273481693,3042913.35337652,0.0,1.0
2002-12-12,35.46,36.01,35.17,35.25,482000,5.92337536657086,6.01524949098186,5.87493264642688,5.88829615543211,2885469.67603282,0.0,1.0
2002-12-13,35.07,35.46,34.65,35.21,443700,5.85822826017033,5.92337536657086,5.78806983789284,5.88161440092949,2656188.5793688,0.0,1.0
2002-12-16,36.07,36.11,35.1,35.1,465100,6.02527212273578,6.0319538772384,5.8632395760473,5.8632395760473,2784298.64382337,0.0,1.0
2002-12-17,35.8,36.2,35.7,36.07,281700,5.98017027984311,6.04698782486929,5.96346589358657,6.02527212273578,1686383.41854449,0.0,1.0
2002-12-18,35.25,35.79,35.02,35.78,311300,5.88829615543211,5.97849984121746,5.84987606704206,5.9768294025918,1863582.38620128,0.0,1.0
2002-12-19,34.7,35.63,34.41,35.1,511400,5.79642203102112,5.95177282320698,5.74797931087713,5.8632395760473,3061471.3533676,0.0,1.0
2002-12-20,35.28,35.6,34.95,34.95,1065600,5.89330747130908,5.94676150733002,5.83818299666248,5.83818299666248,6379162.83564434,0.0,1.0
2002-12-23,34.58,35.34,34.56,35.15,1022400,5.77637676751326,5.903330103063,5.77303589026195,5.87159176917557,6120548.1260912,0.0,1.0
2002-12-24,34.26,34.56,34.11,34.55,733000,5.72292273149232,5.77303589026195,5.6978661521075,5.7713654516363,4388069.03014949,0.0,1.0
2002-12-26,34.37,34.89,34.27,34.4,526500,5.74129755637452,5.82816036490855,5.72459317011797,5.74630887225148,3151866.772679,0.0,1.0
2002-12-27,33.64,34.37,33.54,34.29,489600,5.63188382639415,5.75409771442232,5.61514219789714,5.74070441162471,2924446.6874142,0.075,1.0
2002-12-30,34.08,34.23,33.45,33.8,567400,5.70554699178099,5.73065943452651,5.60007473224983,5.65867043198936,3389156.55726883,0.0,1.0
2002-12-31,34.08,34.25,33.93,34.02,556100,5.70554699178099,5.73400776022591,5.68043454903548,5.69550201468279,3321660.13658301,0.0,1.0
2003-01-02,35.27,35.3,34.13,34.33,1313800,5.90477237089541,5.90979485944451,5.7139178060295,5.74740106302352,7847504.20327774,0.0,1.0
2003-01-03,35.46,35.5,35.1,35.25,432800,5.93658146503973,5.94327811643853,5.87631160245049,5.90142404519601,2585172.64361288,0.0,1.0
2003-01-06,36.19,36.36,35.5,35.5,946100,6.0587953530679,6.08725612151282,5.94327811643853,5.94327811643853,5651182.6204301,0.0,1.0
2003-01-07,36.21,36.69,35.91,36.12,828800,6.0621436787673,6.14250349555295,6.01191879327627,6.04707621312,4950533.93490379,0.0,1.0
2003-01-08,35.54,36.21,35.35,36.21,569900,5.94997476783734,6.0621436787673,5.91816567369302,6.0621436787673,3404089.39370375,0.0,1.0
2003-01-09,36.3,36.38,35.57,35.57,777200,6.07721114441461,6.09060444721222,5.95499725638644,5.95499725638644,4642320.19088709,0.0,1.0
2003-01-10,36.45,36.65,35.93,36.05,537200,6.10232358716013,6.13580684415415,6.01526711897568,6.03535707317209,3208767.89313503,0.0,1.0
2003-01-13,36.6,37.01,36.55,36.79,629300,6.12743602990564,6.19607670674338,6.11906521565714,6.15924512404996,3758893.58739738,0.0,1.0
2003-01-14,36.8,36.87,36.31,36.5,374600,6.16091928689966,6.17263842684757,6.07888530726431,6.11069440140863,2237536.21140801,0.0,1.0
2003-01-15,36.26,36.8,36.2,36.8,531500,6.07051449301581,6.16091928689966,6.0604695159176,6.16091928689966,3174721.02606342,0.0,1.0
2003-01-16,35.92,36.4,35.8,36.29,494200,6.01359295612598,6.09395277291162,5.99350300192956,6.07553698156491,2951923.10645445,0.0,1.0
2003-01-17,35.5,36.01,35.21,35.82,543900,5.94327811643853,6.02866042177328,5.89472739379721,5.99685132762897,3248787.89478061,0.0,1.0
2003-01-21,34.81,35.63,34.67,35.6,464700,5.82776087980917,5.96504223348465,5.80432259991335,5.96001974493554,2775715.63652243,0.0,1.0
2003-01-22,34.23,34.72,34.05,34.65,478300,5.73065943452651,5.81269341416186,5.70052450323189,5.80097427421395,2856950.26672838,0.0,1.0
2003-01-23,34.46,34.63,34.14,34.33,713200,5.76916518006963,5.79762594851455,5.7155919688792,5.74740106302352,4260039.57815321,0.0,1.0
2003-01-24,33.46,34.4,33.1,34.4,949400,5.60174889509953,5.75912020297142,5.54147903251029,5.75912020297142,5670893.96452419,0.0,1.0
2003-01-27,33.3,33.82,33.0,33.4,1875900,5.57496228950431,5.66201875768877,5.52473740401329,5.59170391800132,11205003.1473046,0.0,1.0
2003-01-28,33.58,33.66,32.99,33.4,598400,5.62183884929594,5.63523215209355,5.52306324116358,5.59170391800132,3574323.72906181,0.0,1.0
2003-01-29,33.58,33.66,32.99,33.4,505700,5.62183884929594,5.63523215209355,5.52306324116358,5.59170391800132,3020614.15405507,0.0,1.0
2003-01-30,32.87,33.83,32.71,33.7,517800,5.50297328696717,5.66369292053847,5.47618668137196,5.64192880349235,3092889.08240007,0.0,1.0
2003-01-31,33.34,33.45,32.74,32.8,829100,5.58165894090312,5.60007473224983,5.48120916992106,5.49125414701926,4952325.87527597,0.0,1.0
2003-02-03,33.65,33.88,33.35,33.35,605600,5.63355798924385,5.67206373478697,5.58333310375282,5.58333310375282,3617330.29799437,0.0,1.0
2003-02-04,32.97,33.4,32.61,33.4,671400,5.51971491546418,5.59170391800132,5.45944505287495,5.59170391800132,4010362.55296139,0.0,1.0
2003-02-05,32.86,33.59,32.73,33.07,783800,5.50129912411747,5.62351301214564,5.47953500707136,5.53645654396119,4681742.87907527,0.0,1.0
2003-02-06,32.41,32.86,32.25,32.86,717200,5.42596179588093,5.50129912411747,5.39917519028571,5.50129912411747,4283932.11644907,0.0,1.0
2003-02-07,31.97,32.7,31.8,32.65,704000,5.35229863049408,5.47451251852226,5.32383786204917,5.46614170427375,4205086.74007271,0.0,1.0
2003-02-10,32.12,32.22,31.69,32.0,647700,5.3774110732396,5.39415270173661,5.30542207070245,5.35732111904318,3868799.26355837,0.0,1.0
2003-02-11,31.84,32.5,31.69,32.31,537900,5.33053451344797,5.44102926152823,5.30542207070245,5.40922016738392,3212949.08733681,0.0,1.0
2003-02-12,31.46,32.28,31.28,31.89,662800,5.26691632515933,5.40419767883481,5.23678139386471,5.33890532769647,3958993.59562528,0.0,1.0
2003-02-13,31.46,31.68,31.0,31.45,854900,5.26691632515933,5.30374790785275,5.18990483407309,5.26524216230963,5106432.74728432,0.0,1.0
2003-02-14,32.34,32.35,31.44,31.5,753700,5.41424265593302,5.41591681878272,5.26356799945993,5.27361297655814,4501951.52839887,0.0,1.0
2003-02-18,32.95,33.38,32.5,32.5,594500,5.51636658976478,5.58835559230192,5.44102926152823,5.44102926152823,3551028.50422333,0.0,1.0
2003-02-19,32.8,32.99,32.55,32.95,427500,5.49125414701926,5.52306324116358,5.44940007577674,5.51636658976478,2553515.03037086,0.0,1.0
2003-02-20,32.58,32.98,32.43,32.81,375800,5.45442256432584,5.52138907831388,5.42931012158033,5.49292830986897,2244703.97289677,0.0,1.0
2003-02-21,32.82,33.02,32.25,32.8,654900,5.49460247271867,5.52808572971269,5.39917519028571,5.49125414701926,3911805.83249093,0.0,1.0
2003-02-24,32.13,32.83,32.04,32.83,548100,5.3790852360893,5.49627663556837,5.36401777044199,5.49627663556837,3273875.05999127,0.0,1.0
2003-02-25,32.33,32.36,31.42,32.03,598900,5.41256849308332,5.41759098163242,5.26021967376053,5.36234360759229,3577310.29634879,0.0,1.0
2003-02-26,32.02,32.34,31.79,32.34,549300,5.36066944474259,5.41424265593302,5.32216369919946,5.41424265593302,3281042.82148003,0.0,1.0
2003-02-27,32.61,32.95,32.06,32.27,550400,5.45944505287495,5.51636658976478,5.36736609614139,5.40252351598511,3287613.26951139,0.0,1.0
2003-02-28,32.67,33.2,32.59,32.75,577200,5.46949002997315,5.55822066100731,5.45609672717554,5.48288333277076,3447693.27609371,0.0,1.0
2003-03-03,32.17,33.09,32.03,32.78,779300,5.3857818874881,5.53980486966059,5.36234360759229,5.48790582131986,4654863.77349242,0.0,1.0
2003-03-04,31.55,32.13,31.51,32.13,977700,5.28198379080664,5.3790852360893,5.27528713940784,5.3790852360893,5839933.67296746,0.0,1.0
2003-03-05,31.93,31.93,31.33,31.56,955300,5.34560197909528,5.34560197909528,5.24515220811322,5.28365795365634,5706135.4585106,0.0,1.0
2003-03-06,31.52,31.88,31.41,31.75,681900,5.27696130225754,5.33723116484677,5.25854551091083,5.31546704780066,4073080.46598804,0.0,1.0
2003-03-07,32.03,32.17,31.16,31.35,684400,5.36234360759229,5.3857818874881,5.2166914396683,5.24850053381262,4088013.30242296,0.0,1.0
2003-03-10,31.05,31.9,30.98,31.9,724600,5.19827564832159,5.34057949054618,5.18655650837368,5.34057949054618,4328133.31229643,0.0,1.0
2003-03-11,30.4,31.16,30.4,31.0,1108400,5.08945506309103,5.2166914396683,5.08945506309103,5.18990483407309,6620622.36178493,0.0,1.0
2003-03-12,30.8,30.81,29.99,30.41,1453300,5.15642157707907,5.15809573992877,5.02081438625329,5.09112922594073,8680756.47634612,0.0,1.0
2003-03-13,32.11,32.11,31.02,31.13,821100,5.3757369103899,5.3757369103899,5.19325315977249,5.2116689511192,4904540.79868423,0.0,1.0
2003-03-14,32.08,32.59,31.8,32.16,832700,5.37071442184079,5.45609672717554,5.32383786204917,5.3841077246384,4973829.15974226,0.0,1.0
2003-03-17,33.54,33.64,31.79,32.0,1060800,5.61514219789714,5.63188382639415,5.32216369919946,5.35732111904318,6336301.15606411,0.0,1.0
2003-03-18,33.89,34.02,33.21,33.63,782200,5.67373789763667,5.69550201468279,5.55989482385701,5.63020966354445,4672185.86375693,0.0,1.0
2003-03-19,34.03,34.31,33.69,34.0,854500,5.69717617753249,5.74405273732412,5.64025464064265,5.69215368898338,5104043.49345473,0.0,1.0
2003-03-20,34.12,34.3,33.2,33.8,974700,5.7122436431798,5.74237857447441,5.55822066100731,5.65867043198936,5822014.26924555,0.0,1.0
2003-03-21,34.91,34.99,34.11,34.45,1240900,5.84450250830617,5.85789581110378,5.7105694803301,5.76749101721993,7412062.69283556,0.0,1.0
2003-03-24,33.73,34.64,33.4,34.63,1078500,5.64695129204146,5.79930011136425,5.59170391800132,5.79762594851455,6442025.63802332,0.0,1.0
2003-03-25,34.0,34.26,33.47,33.71,724100,5.69215368898338,5.73568192307561,5.60342305794923,5.64360296634206,4325146.74500945,0.0,1.0
2003-03-26,34.1,34.13,33.65,33.89,623000,5.70889531748039,5.7139178060295,5.63355798924385,5.67373789763667,3721262.83958139,0.0,1.0
2003-03-27,33.9,34.12,33.37,33.75,727600,5.68796828185913,5.72488135035497,5.59904134411915,5.66280028061197,4336458.78066288,0.075,1.0
2003-03-28,33.77,34.02,33.46,33.78,582900,5.66615601411159,5.70810268285686,5.61414214486745,5.6678338808614,3474054.18258438,0.0,1.0
2003-03-31,32.91,33.45,32.84,33.45,640200,5.52185947362785,5.61246427811764,5.51011440637917,5.61246427811764,3815559.25148485,0.0,1.0
2003-04-01,33.35,33.57,32.84,33.1,650900,5.59568561061953,5.63259867911537,5.51011440637917,5.55373894187426,3879330.70414166,0.0,1.0
2003-04-02,34.28,34.65,33.8,33.8,811800,5.75172721835195,5.81380828809495,5.67118961436102,5.67118961436102,4838286.47353233,0.0,1.0
2003-04-03,34.21,34.66,34.21,34.37,704800,5.73998215110327,5.81548615484476,5.73998215110327,5.76682801910025,4200571.94696427,0.0,1.0
2003-04-04,34.71,34.85,34.31,34.4,1671800,5.82387548859382,5.84736562309117,5.75676081860138,5.77186161934968,9963842.48146263,0.0,1.0
2003-04-07,34.86,35.83,34.83,35.13,850200,5.84904348984098,6.01179656457265,5.84400988959155,5.89434589208588,5067148.50923527,0.0,1.0
2003-04-08,34.8,35.0,34.53,34.89,364500,5.83897628934212,5.87253362433834,5.79367388709722,5.85407709009042,2172401.35452394,0.0,1.0
2003-04-09,34.32,35.32,34.32,34.79,630900,5.75843868535119,5.92622536033229,5.75843868535119,5.83729842259231,3760131.72721305,0.0,1.0
2003-04-10,34.38,34.38,33.85,34.26,1596300,5.76850588585006,5.76850588585006,5.67957894811008,5.74837148485233,9513866.34355711,0.0,1.0
2003-04-11,34.07,34.94,33.91,34.63,511900,5.71649201660592,5.86246642383947,5.68964614860894,5.81045255459533,3050897.81448781,0.0,1.0
2003-04-14,34.97,34.98,34.15,34.15,534000,5.8675000240889,5.86917789083871,5.72991495060441,5.72991495060441,3182612.68399393,0.0,1.0
2003-04-15,35.53,35.55,34.84,34.97,529100,5.96146056207832,5.96481629557794,5.84568775634136,5.8675000240889,3153408.93464641,0.0,1.0
2003-04-16,34.92,35.75,34.8,35.59,527000,5.85911069033985,5.99837363057416,5.83897628934212,5.97152776257718,3140893.04206891,0.0,1.0
2003-04-17,35.36,35.38,34.83,34.93,484400,5.93293682733153,5.93629256083115,5.84400988959155,5.86078855708966,2886999.22121097,0.0,1.0
2003-04-21,35.14,35.419,35.07,35.37,483000,5.89602375883569,5.94283624115542,5.88427869158701,5.93461469408134,2878655.29282597,0.0,1.0
2003-04-22,35.93,36.07,34.78,35.1,830300,6.02857523207076,6.05206536656811,5.8356205558425,5.88931229183645,4948545.5271913,0.0,1.0
2003-04-23,35.75,36.06,35.61,35.8,891800,5.99837363057416,6.0503874998183,5.9748834960768,6.00676296432321,5315082.38124678,0.0,1.0
2003-04-24,35.25,35.76,34.94,35.76,910900,5.91448029308361,6.00005149732397,5.86246642383947,6.00005149732397,5428917.40421361,0.0,1.0
2003-04-25,34.8,35.36,34.37,35.26,677600,5.83897628934212,5.93293682733153,5.76682801910025,5.91615815983342,4038461.33834135,0.0,1.0
2003-04-28,35.43,35.8,34.9,34.9,514900,5.94468189458021,6.00676296432321,5.85575495684023,5.85575495684023,3068777.6610271,0.0,1.0
2003-04-29,35.35,35.73,34.77,35.5,560200,5.93125896058172,5.99501789707454,5.83394268909269,5.95642696182888,3338763.34377041,0.0,1.0
2003-04-30,34.88,35.38,34.87,35.1,1074000,5.85239922334061,5.93629256083115,5.85072135659079,5.88931229183645,6400985.06106643,0.0,1.0
2003-05-01,34.56,34.89,33.96,34.89,915900,5.79870748734666,5.85407709009042,5.698035482358,5.85407709009042,5458717.14844575,0.0,1.0
2003-05-02,35.29,35.43,34.29,34.35,656000,5.92119176008285,5.94468189458021,5.75340508510176,5.76347228560063,3909726.44325846,0.0,1.0
2003-05-05,34.88,35.35,34.77,35.25,454900,5.85239922334061,5.93125896058172,5.83394268909269,5.91448029308361,2711180.73024126,0.0,1.0
2003-05-06,35.2,35.47,34.76,34.85,1445400,5.90609095933456,5.95139336157945,5.83226482234287,5.84736562309117,8614510.06263074,0.0,1.0
2003-05-07,35.06,35.38,34.74,35.17,489500,5.8826008248372,5.93629256083115,5.82890908884325,5.90105735908512,2917394.96032776,0.0,1.0
2003-05-08,34.45,34.91,34.36,34.75,519700,5.78025095309873,5.85743282359004,5.76515015235044,5.83058695559306,3097385.41548997,0.0,1.0
2003-05-09,35.0,35.05,34.53,34.6,593100,5.87253362433834,5.88092295808739,5.79367388709722,5.8054189543459,3534845.66081797,0.0,1.0
2003-05-12,35.37,35.66,34.73,34.85,760800,5.93461469408134,5.98327282982586,5.82723122209344,5.84736562309117,4534329.08236438,0.0,1.0
2003-05-13,35.12,35.46,35.06,35.38,667900,5.89266802533607,5.94971549482964,5.8826008248372,5.93629256083115,3980649.83453098,0.0,1.0
2003-05-14,35.01,35.36,34.86,35.36,1101800,5.87421149108815,5.93293682733153,5.84904348984098,5.93293682733153,6566671.6389972,0.0,1.0
2003-05-15,35.74,35.83,35.02,35.04,832600,5.99669576382435,6.01179656457265,5.87588935783796,5.87924509133758,4962253.40953809,0.0,1.0
2003-05-16,35.57,35.7,35.27,35.7,793400,5.96817202907756,5.9899842968251,5.91783602658323,5.9899842968251,4728623.41475801,0.0,1.0
2003-05-19,34.72,36.0,34.72,35.58,775900,5.82555335534363,6.04032029931943,5.82555335534363,5.96984989582737,4624324.30994548,0.0,1.0
2003-05-20,34.65,34.86,34.33,34.78,607500,5.81380828809495,5.84904348984098,5.760116552101,5.8356205558425,3620668.92420657,0.0,1.0
2003-05-21,34.82,34.84,34.27,34.45,936900,5.84233202284174,5.84568775634136,5.75004935160214,5.78025095309873,5583876.0742208,0.0,1.0
2003-05-22,34.57,34.88,34.25,34.65,614500,5.80038535409647,5.85239922334061,5.74669361810252,5.81380828809495,3662388.56613158,0.0,1.0
2003-05-23,34.6,34.75,34.15,34.56,361600,5.8054189543459,5.83058695559306,5.72991495060441,5.79870748734666,2155117.50286929,0.0,1.0
2003-05-27,35.45,35.51,34.28,34.56,1066300,5.94803762807983,5.9581048285787,5.75172721835195,5.79870748734666,6355093.45494892,0.0,1.0
2003-05-28,36.04,36.27,35.61,35.65,798400,6.04703176631868,6.08562270156433,5.9748834960768,5.98159496307605,4758423.15899016,0.0,1.0
2003-05-29,36.08,36.46,35.9,36.15,797300,6.05374323331792,6.11750216981074,6.02354163182132,6.0654883005666,4751867.21525909,0.0,1.0
2003-05-30,37.37,37.43,36.54,36.6,2184200,6.27018804404353,6.2802552445424,6.13092510380922,6.14099230430809,13017720.2703737,0.0,1.0
2003-06-02,37.95,38.5,37.35,37.5,992200,6.36750431553257,6.45978698677217,6.26683231054391,6.29200031179108,5913461.24542841,0.0,1.0
2003-06-03,37.8,38.36,37.65,37.95,688200,6.3423363142854,6.43629685227482,6.31716831303824,6.36750431553257,4101636.79611352,0.0,1.0
2003-06-04,38.3,38.31,37.65,37.65,564900,6.42622965177595,6.42790751852576,6.31716831303824,6.31716831303824,3366775.10334863,0.0,1.0
2003-06-05,38.73,38.73,38.16,38.3,1018400,6.49837792201782,6.49837792201782,6.4027395172786,6.42622965177595,6069611.90520489,0.0,1.0
2003-06-06,39.06,39.66,38.93,39.25,1219300,6.55374752476158,6.65441952975024,6.53193525701404,6.58562699300799,7266965.6284528,0.0,1.0
2003-06-09,38.65,39.0,38.54,38.9,790400,6.48495498801933,6.54368032426272,6.46649845377141,6.52690165676461,4710743.56821872,0.0,1.0
2003-06-10,39.4,39.45,38.78,38.9,856900,6.61079499425516,6.61918432800421,6.50676725576688,6.52690165676461,5107080.16650635,0.0,1.0
2003-06-11,40.02,40.1,39.3,39.47,1060000,6.71482273274344,6.72824566674192,6.59401632675705,6.62254006150383,6317545.7772164,0.0,1.0
2003-06-12,40.08,40.42,39.69,40.15,603600,6.7248899332423,6.78193740273587,6.65945312999967,6.73663500049098,3597425.12370549,0.0,1.0
2003-06-13,39.79,40.28,39.48,40.28,470200,6.67623179749778,6.75844726823852,6.62421792825364,6.75844726823852,2802367.94759165,0.0,1.0
2003-06-16,40.61,40.61,39.92,40.0,601200,6.81381687098228,6.81381687098228,6.69804406524533,6.71146699924381,3583121.24647406,0.0,1.0
2003-06-17,40.4,40.71,40.24,40.71,481600,6.77858166923625,6.83059553848039,6.75173580123928,6.83059553848039,2870311.36444096,0.0,1.0
2003-06-18,40.0,40.35,39.64,40.15,587400,6.71146699924381,6.7701923354872,6.65106379625062,6.73663500049098,3500873.95239332,0.0,1.0
2003-06-19,39.45,40.85,39.29,40.85,1358100,6.61918432800421,6.85408567297775,6.59233846000724,6.85408567297775,8094206.52833736,0.0,1.0
2003-06-20,39.6,39.94,39.47,39.85,1399700,6.64435232925138,6.70139979874495,6.62254006150383,6.68629899799665,8342140.40034886,0.0,1.0
2003-06-23,38.92,39.6,38.77,39.55,637400,6.53025739026423,6.64435232925138,6.50508938901707,6.63596299550232,3798871.39471485,0.0,1.0
2003-06-24,39.5,39.65,39.0,39.0,808100,6.62757366175327,6.65274166300043,6.54368032426272,6.54368032426272,4816234.66280054,0.0,1.0
2003-06-25,39.44,40.0,39.41,39.51,715000,6.6175064612544,6.71146699924381,6.61247286100497,6.62925152850308,4261363.42519786,0.0,1.0
2003-06-26,39.54,40.0,39.32,39.6,869600,6.64686912937609,6.72419739947,6.60988604367901,6.6569554254753,5172959.37842956,0.075,1.0
2003-06-27,39.1,39.62,39.03,39.54,507400,6.57290295798192,6.66031752417503,6.56113561253285,6.64686912937609,3018352.79279572,0.0,1.0
2003-06-30,39.07,39.48,39.06,39.18,987300,6.56785980993232,6.63678283327689,6.56617876058245,6.58635135278086,5873117.28878048,0.0,1.0
2003-07-01,39.73,39.73,38.66,38.82,1086300,6.67880906702357,6.67880906702357,6.49893678658775,6.52583357618563,6462035.15729995,0.0,1.0
2003-07-02,39.83,39.99,39.6,39.65,906400,6.69561956052225,6.72251635012013,6.6569554254753,6.66536067222463,5391870.26288932,0.0,1.0
2003-07-03,39.9,40.26,39.81,39.84,614500,6.70738690597132,6.76790468256655,6.69225746182252,6.69730060987212,3655454.85055769,0.0,1.0
2003-07-07,40.86,40.97,40.08,40.08,814200,6.8687676435586,6.88725918640715,6.73764579426894,6.73764579426894,4843403.31867221,0.0,1.0
2003-07-08,41.54,41.55,40.45,40.62,969900,6.98307899934959,6.98476004869946,6.79984462021404,6.82842245916178,5769610.51188918,0.0,1.0
2003-07-09,41.65,41.8,41.35,41.4,1018900,7.00157054219814,7.02678628244615,6.95113906170211,6.95954430845145,6061095.11347962,0.0,1.0
2003-07-10,41.5,41.68,41.0,41.65,991500,6.97635480195012,7.00661369024774,6.89230233445675,7.00157054219814,5898101.68320252,0.0,1.0
2003-07-11,42.03,42.07,41.63,41.75,945900,7.0654504174931,7.07217461489257,6.9982084434984,7.01838103569681,5626842.54376325,0.0,1.0
2003-07-14,43.24,43.42,42.28,42.28,1352800,7.26885738882707,7.29911627712468,7.10747665123979,7.10747665123979,8047354.47003163,0.0,1.0
2003-07-15,43.58,44.21,43.2,43.32,1328500,7.32601306672256,7.43191917576422,7.2621331914276,7.28230578362601,7902801.90230414,0.0,1.0
2003-07-16,43.35,43.74,42.9,43.6,861000,7.28734893167561,7.35290985632044,7.21170171093157,7.3293751654223,5121800.85651777,0.0,1.0
2003-07-17,42.63,43.35,42.46,43.35,789300,7.16631337848515,7.28734893167561,7.1377355395374,7.28734893167561,4695281.55174155,0.0,1.0
2003-07-18,43.26,43.35,42.52,42.8,500300,7.2722194875268,7.28734893167561,7.14782183563661,7.1948912174329,2976117.2688918,0.0,1.0
2003-07-21,42.85,43.26,42.6,43.26,583500,7.20329646418224,7.2722194875268,7.16127023043555,7.2722194875268,3471046.22506169,0.0,1.0
2003-07-22,43.86,44.2,42.9,43.05,809900,7.37308244851885,7.43023812641435,7.21170171093157,7.23691745117958,4817824.05771631,0.0,1.0
2003-07-23,43.8,43.81,43.42,43.8,972100,7.36299615241965,7.36467720176952,7.29911627712468,7.36299615241965,5782697.57563406,0.0,1.0
2003-07-24,43.41,44.49,43.41,43.9,612800,7.29743522777481,7.47898855756051,7.29743522777481,7.37980664591832,3645342.1194821,0.0,1.0
2003-07-25,44.14,44.22,43.54,43.55,815400,7.42015183031514,7.43360022511408,7.31928886932309,7.32096991867296,4850541.7170785,0.0,1.0
2003-07-28,43.75,44.16,43.75,44.1,989800,7.35459090567031,7.42351392901488,7.35459090567031,7.41342763291567,5887988.95212693,0.0,1.0
2003-07-29,43.26,43.95,43.19,43.76,886100,7.2722194875268,7.38821189266766,7.26045214207773,7.35627195502018,5271112.35651614,0.0,1.0
2003-07-30,43.3,43.63,42.99,43.38,739800,7.27894368492627,7.3344183134719,7.22683115508038,7.29239207972521,4400822.61748182,0.0,1.0
2003-07-31,43.45,44.23,43.4,43.55,864900,7.30415942517429,7.43528127446395,7.29575417842495,7.32096991867296,5145000.65133823,0.0,1.0
2003-08-01,42.4,43.31,42.37,43.15,1041600,7.1276492434382,7.28062473427614,7.1226060953886,7.25372794467826,6196129.8166654,0.0,1.0
2003-08-04,43.0,43.23,41.65,42.41,616500,7.22851220443025,7.2671763394772,7.00157054219814,7.12933029278806,3667352.18123485,0.0,1.0
2003-08-05,42.28,43.3,42.21,43.12,615900,7.10747665123979,7.27894368492627,7.09570930579072,7.24868479662866,3663782.9820317,0.0,1.0
2003-08-06,43.25,43.6,42.12,42.25,1044100,7.27053843817693,7.3293751654223,7.08057986164191,7.10243350319019,6211001.48001186,0.0,1.0
2003-08-07,43.78,43.99,43.035,43.3,986200,7.35963405371991,7.39493609006713,7.23439587715478,7.27894368492627,5866573.75690805,0.0,1.0
2003-08-08,44.04,44.6,43.79,43.8,648500,7.40334133681647,7.49748010040905,7.36131510306978,7.36299615241965,3857709.47206942,0.0,1.0
2003-08-11,44.02,44.5,43.59,44.2,501400,7.39997923811673,7.48066960691037,7.32769411607243,7.43023812641435,2982660.80076424,0.0,1.0
2003-08-12,44.26,44.3,43.82,44.0,741000,7.44032442251355,7.44704861991302,7.36635825111938,7.396617139417,4407961.01588812,0.0,1.0
2003-08-13,44.14,44.46,43.92,44.4,506800,7.42015183031514,7.4739454095109,7.38316874461806,7.4638591134117,3014783.59359258,0.0,1.0
2003-08-14,44.44,44.55,43.89,44.25,622600,7.47058331081117,7.48907485365971,7.37812559656845,7.43864337316368,3703639.03980019,0.0,1.0
2003-08-15,44.04,44.44,43.73,44.4,262000,7.40334133681647,7.47058331081117,7.35122880697057,7.4638591134117,1558550.31870808,0.0,1.0
2003-08-18,44.14,44.25,44.01,44.2,322100,7.42015183031514,7.43864337316368,7.39829818876686,7.43023812641435,1916065.10555676,0.0,1.0
2003-08-19,44.16,44.28,43.72,44.25,617300,7.42351392901488,7.44368652121329,7.34954775762071,7.43864337316368,3672111.11350571,0.0,1.0
2003-08-20,43.94,44.19,43.74,43.8,545200,7.38653084331779,7.42855707706448,7.35290985632044,7.36299615241965,3243212.34259406,0.0,1.0
2003-08-21,44.01,44.4,43.8,44.0,508700,7.39829818876686,7.4638591134117,7.36299615241965,7.396617139417,3026086.05773588,0.0,1.0
2003-08-22,43.57,44.47,43.57,44.19,496100,7.3243320173727,7.47562645886077,7.3243320173727,7.42855707706448,2951132.87446976,0.0,1.0
2003-08-25,43.35,43.67,43.1,43.63,278500,7.28734893167561,7.34114251087137,7.24532269792892,7.3344183134719,1656703.29679466,0.0,1.0
2003-08-26,43.3,43.33,42.52,43.26,497700,7.27894368492627,7.28398683297587,7.14782183563661,7.2722194875268,2960650.73901149,0.0,1.0
2003-08-27,42.97,43.3,42.9,43.3,358000,7.22346905638064,7.27894368492627,7.21170171093157,7.27894368492627,2129622.1912118,0.0,1.0
2003-08-28,43.23,43.31,42.44,43.05,306300,7.2671763394772,7.28062473427614,7.13437344083767,7.23691745117958,1822076.19320719,0.0,1.0
2003-08-29,43.19,43.26,42.79,42.9,615400,7.26045214207773,7.2722194875268,7.19321016808303,7.21170171093157,3660808.64936241,0.0,1.0
2003-09-02,44.4,44.48,43.38,43.4,552100,7.4638591134117,7.47730750821064,7.29239207972521,7.29575417842495,3284258.13343027,0.0,1.0
2003-09-03,44.05,44.36,43.7,44.35,712100,7.40502238616633,7.45713491601223,7.34618565892097,7.45545386666236,4236044.58760314,0.0,1.0
2003-09-04,43.35,43.94,43.34,43.8,1028700,7.28734893167561,7.38653084331779,7.28566788232574,7.36299615241965,6119392.03379771,0.0,1.0
2003-09-05,42.89,43.34,42.8,42.9,720600,7.21002066158171,7.28566788232574,7.1948912174329,7.21170171093157,4286608.24298107,0.0,1.0
2003-09-08,43.74,43.86,43.04,43.05,718500,7.35290985632044,7.37308244851885,7.23523640182972,7.23691745117958,4274116.04577006,0.0,1.0
2003-09-09,43.55,43.82,43.44,43.74,602000,7.32096991867296,7.36635825111938,7.30247837582442,7.35290985632044,3581096.53382543,0.0,1.0
2003-09-10,43.15,43.53,43.02,43.53,1473900,7.25372794467826,7.31760781997323,7.23187430312998,7.31760781997323,8767737.84253373,0.0,1.0
2003-09-11,44.43,44.53,43.84,44.08,1232400,7.4689022614613,7.48571275495997,7.36972034981912,7.41006553421594,7331135.16326655,0.0,1.0
2003-09-12,44.04,44.26,43.65,44.25,730500,7.40334133681647,7.44032442251355,7.33778041217164,7.43864337316368,4345500.02983302,0.0,1.0
2003-09-15,44.28,44.49,44.09,44.15,912500,7.44368652121329,7.47898855756051,7.41174658356581,7.42183287966501,5428157.12145466,0.0,1.0
2003-09-16,45.16,45.28,44.26,44.26,1045800,7.59161886400163,7.61179145620004,7.44032442251355,7.44032442251355,6221114.21108744,0.0,1.0
2003-09-17,45.46,45.65,44.93,44.96,752700,7.64205034449765,7.67399028214513,7.55295472895468,7.55799787700428,4477560.40034951,0.0,1.0
2003-09-18,46.8,46.95,45.49,45.53,1204700,7.8673109573799,7.89252669762791,7.64709349254726,7.65381768994673,7166357.13338787,0.0,1.0
2003-09-19,46.62,46.9,46.39,46.78,745400,7.83705206908228,7.88412145087857,7.79838793403533,7.86394885868016,4434135.14337787,0.0,1.0
2003-09-22,45.73,46.25,45.32,46.2,571100,7.68743867694407,7.77485324313719,7.61851565359951,7.76644799638785,3397282.7748633,0.0,1.0
2003-09-23,45.89,46.0,45.27,45.6,408500,7.71433546654196,7.7328270093905,7.61011040685017,7.6655850353958,2430029.79081011,0.0,1.0
2003-09-24,45.28,45.95,45.04,45.9,989300,7.61179145620004,7.72442176264116,7.57144627180322,7.71601651589182,5885014.61945764,0.0,1.0
2003-09-25,44.79,45.75,44.79,45.29,670400,7.52942003805653,7.69080077564381,7.52942003805653,7.6134725055499,3987985.24298434,0.0,1.0
2003-09-26,44.44,44.95,44.3,44.95,716800,7.47058331081117,7.55631682765441,7.44704861991302,7.55631682765441,4264003.31469447,0.0,1.0
2003-09-29,44.73,45.06,44.21,44.54,489700,7.51933374195732,7.57480837050295,7.43191917576422,7.48739380430984,2913061.41630285,0.0,1.0
2003-09-30,44.21,44.75,43.65,44.73,1235600,7.43191917576422,7.52269584065706,7.33778041217164,7.51933374195732,7350170.89235,0.0,1.0
2003-10-01,45.4,45.51,44.26,44.46,735500,7.63196404839845,7.65045559124699,7.44032442251355,7.4739454095109,4375243.35652592,0.0,1.0
2003-10-02,45.56,46.4,45.3,45.5,1521100,7.67146870812033,7.81290930765548,7.62768947493089,7.66136580815354,9033643.83493396,0.075,1.0
2003-10-03,45.94,46.5,45.56,45.56,736700,7.73545374124337,7.8297474742668,7.67146870812033,7.67146870812033,4375179.41831296,0.0,1.0
2003-10-06,46.19,46.38,45.85,45.94,411800,7.77754915777169,7.80954167433321,7.72029939129318,7.73545374124337,2445634.42983749,0.0,1.0
2003-10-07,46.4,46.75,45.35,46.19,1401100,7.81290930765548,7.87184289079512,7.63610855823655,7.77754915777169,8320977.1725238,0.0,1.0
2003-10-08,45.98,46.52,45.9,46.45,528200,7.74218900788791,7.83311510758907,7.72871847459884,7.82132839096114,3136921.09237533,0.0,1.0
2003-10-09,46.7,47.25,45.98,45.98,914000,7.86342380748946,7.95603372385175,7.74218900788791,7.74218900788791,5428144.41202395,0.0,1.0
2003-10-10,46.6,47.17,46.57,46.67,563600,7.84658564087813,7.94256319056269,7.84153419089473,7.85837235750606,3347157.75778632,0.0,1.0
2003-10-13,48.0,48.25,46.8,46.85,665600,8.0823199734367,8.12441538996502,7.88026197410078,7.88868105740645,3952924.42083495,0.0,1.0
2003-10-14,48.36,48.38,47.5,47.7,665900,8.14293737323747,8.14630500655974,7.99812914038007,8.03180547360272,3954706.08749098,0.0,1.0
2003-10-15,48.23,48.52,48.05,48.35,850600,8.12104775664275,8.1698784398156,8.09073905674236,8.14125355657634,5051618.85871726,0.0,1.0
2003-10-16,48.03,48.19,47.72,47.85,505900,8.0873714234201,8.11431248999822,8.03517310692499,8.05706272351971,3004483.87094411,0.0,1.0
2003-10-17,47.18,48.07,46.9,48.05,579900,7.94424700722382,8.09410669006463,7.89710014071211,8.09073905674236,3443961.64609704,0.0,1.0
2003-10-20,47.22,47.34,46.75,47.18,634300,7.95098227386835,7.97118807380195,7.87184289079512,7.94424700722382,3767037.19972297,0.0,1.0
2003-10-21,47.34,47.55,46.75,46.95,647600,7.97118807380195,8.00654822368573,7.87184289079512,7.90551922401777,3846024.42147342,0.0,1.0
2003-10-22,45.47,46.81,45.14,46.8,1277400,7.65631435817014,7.88194579076192,7.60074840835276,7.88026197410078,7586336.62135601,0.0,1.0
2003-10-23,46.19,46.45,45.3,45.48,723800,7.77754915777169,7.82132839096114,7.62768947493089,7.65799817483127,4298567.75210387,0.0,1.0
2003-10-24,46.59,46.59,46.01,46.2,923800,7.844901824217,7.844901824217,7.7472404578713,7.77923297443282,5486345.52278745,0.0,1.0
2003-10-27,47.4,47.7,47.02,47.1,889600,7.98129097376874,8.03180547360272,7.9173059406457,7.93077647393476,5283235.52400056,0.0,1.0
2003-10-28,48.35,48.35,47.47,47.65,1117800,8.14125355657634,8.14125355657634,7.99307769039667,8.02338639029706,6638489.96035052,0.0,1.0
2003-10-29,48.0,48.53,47.65,48.25,988900,8.0823199734367,8.17156225647673,8.02338639029706,8.12441538996502,5872967.18714495,0.0,1.0
2003-10-30,47.76,48.16,47.45,48.1,715000,8.04190837356952,8.10926104001482,7.98971005707441,8.09915814004803,4246305.53019379,0.0,1.0
2003-10-31,47.42,48.21,47.41,47.85,1201400,7.98465860709101,8.11768012332049,7.98297479042987,8.05706272351971,7134981.06849625,0.0,1.0
2003-11-03,48.35,48.7,47.6,47.6,899500,8.14125355657634,8.20018713971599,8.01496730699139,8.01496730699139,5342030.52364939,0.0,1.0
2003-11-04,47.35,48.35,47.35,48.35,1087500,7.97287189046308,8.14125355657634,7.97287189046308,8.14125355657634,6458541.62809195,0.0,1.0
2003-11-05,46.36,47.35,45.83,47.35,1701000,7.80617404101095,7.97287189046308,7.71693175797092,7.97287189046308,10102049.9396638,0.0,1.0
2003-11-06,47.84,47.94,45.48,46.37,1800100,8.05537890685858,8.0722170734699,7.65799817483127,7.80785785767208,10690593.8250375,0.0,1.0
2003-11-07,48.45,48.67,46.6,47.12,1409300,8.15809172318767,8.19513568973259,7.84658564087813,7.93414410725703,8369676.06112183,0.0,1.0
2003-11-10,47.35,48.62,47.29,48.6,941600,7.97287189046308,8.18671660642692,7.96276899049628,8.18334897310466,5592057.74437828,0.0,1.0
2003-11-11,47.63,47.88,47.31,47.37,1173300,8.02001875697479,8.06211417350311,7.96613662381855,7.97623952378534,6968098.29171521,0.0,1.0
2003-11-12,48.98,49.08,47.6,47.6,1120500,8.2473340062277,8.26417217283903,8.01496730699139,8.01496730699139,6654524.96025475,0.0,1.0
2003-11-13,48.65,48.88,48.241,48.85,476200,8.19176805641032,8.23049583961637,8.12289995497,8.22544438963298,2828098.8719976,0.0,1.0
2003-11-14,46.25,48.65,46.25,48.65,1649300,7.78765205773849,8.19176805641032,7.78765205773849,8.19176805641032,9795009.38594212,0.0,1.0
2003-11-17,45.84,46.25,45.1,46.25,1668900,7.71861557463205,7.78765205773849,7.59401314170823,7.78765205773849,9911411.60746912,0.0,1.0
2003-11-18,45.33,46.26,45.17,46.0,1000900,7.63274092491428,7.78933587439962,7.60579985833616,7.74555664121017,5944233.85338597,0.0,1.0
2003-11-19,44.58,45.33,44.32,45.33,1525500,7.50645467532934,7.63274092491428,7.46267544213989,7.63274092491428,9059774.94588899,0.0,1.0
2003-11-20,43.56,44.22,43.39,44.15,1803500,7.33470537589381,7.44583727552856,7.30608049265455,7.43405055890063,10710786.0471392,0.0,1.0
2003-11-21,44.9,45.37,42.0,44.5,2021900,7.56033680848558,7.63947619155881,7.07202997675711,7.49298414204027,12007839.3727256,0.0,1.0
2003-11-24,45.73,45.74,44.93,45.15,814800,7.70009359135959,7.70177740802072,7.56538825846898,7.6024322250139,4839006.6377649,0.0,1.0
2003-11-25,46.87,47.16,45.25,45.85,1715200,7.89204869072871,7.94087937390156,7.61927039162522,7.72029939129318,10186382.1613824,0.0,1.0
2003-11-26,47.81,47.81,46.98,47.0,1301600,8.05032745687518,8.05032745687518,7.91057067400117,7.91393830732344,7730057.73160873,0.0,1.0
2003-11-28,47.83,48.06,47.63,47.81,445500,8.05369509019745,8.0924228734035,8.02001875697479,8.05032745687518,2645774.98419767,0.0,1.0
2003-12-01,47.86,48.4,47.47,48.0,889500,8.05874654018084,8.14967263988201,7.99307769039667,8.0823199734367,5282641.63511522,0.0,1.0
2003-12-02,47.68,47.99,47.31,47.86,717300,8.02843784028046,8.08063615677557,7.96613662381855,8.05874654018084,4259964.97455665,0.0,1.0
2003-12-03,47.38,47.89,47.17,47.55,875400,7.97792334044648,8.06379799016424,7.94256319056269,8.00654822368573,5198903.30228202,0.0,1.0
2003-12-04,47.91,47.93,47.22,47.28,982000,8.06716562348651,8.07053325680877,7.95098227386835,7.96108517383515,5831988.85405637,0.0,1.0
2003-12-05,47.3,47.91,47.07,47.91,916600,7.96445280715741,8.06716562348651,7.92572502395136,8.06716562348651,5443585.52304284,0.0,1.0
2003-12-08,47.75,47.88,47.28,47.3,658100,8.04022455690838,8.06211417350311,7.96108517383515,7.96445280715741,3908382.75443432,0.0,1.0
2003-12-09,48.9,48.99,48.42,48.5,1583800,8.23386347293864,8.24901782288883,8.15304027320427,8.16651080649333,9406012.16604325,0.0,1.0
2003-12-10,48.5,49.04,48.22,48.81,855300,8.16651080649333,8.2574369061945,8.11936393998162,8.21870912298844,5079531.63632832,0.0,1.0
2003-12-11,49.01,49.3,48.5,48.5,851500,8.2523854562111,8.30121613938394,8.16651080649333,8.16651080649333,5056963.85868533,0.0,1.0
2003-12-12,49.02,49.23,48.8,48.99,579200,8.25406927287223,8.28942942275602,8.21702530632731,8.24901782288883,3439804.42389964,0.0,1.0
2003-12-15,49.52,50.04,49.21,49.25,1220900,8.33826010592886,8.42581857230776,8.28606178943375,8.29279705607828,7250789.4011379,0.0,1.0
2003-12-16,49.38,49.75,49.12,49.52,820400,8.31468667267301,8.37698788913491,8.27090743948356,8.33826010592886,4872264.41534403,0.0,1.0
2003-12-17,49.29,49.29,48.86,49.27,543700,8.29953232272281,8.29953232272281,8.22712820629411,8.29616468940055,3228973.86960331,0.0,1.0
2003-12-18,49.52,49.54,48.96,49.29,981300,8.33826010592886,8.34162773925113,8.24396637290543,8.29953232272281,5827831.63185898,0.0,1.0
2003-12-19,51.1,51.1,49.84,50.1,1935200,8.60430313838782,8.60430313838782,8.39214223908511,8.43592147227456,11492937.7091343,0.0,1.0
2003-12-22,50.7,51.15,49.8,50.55,1643400,8.53695047194251,8.61272222169348,8.38540697244058,8.51169322202552,9759969.94170696,0.0,1.0
2003-12-23,51.33,51.54,50.55,50.55,820400,8.64303092159387,8.67839107147766,8.51169322202552,8.51169322202552,4872264.41534404,0.0,1.0
2003-12-24,51.14,51.45,50.95,51.0,268900,8.61103840503235,8.66323672152746,8.57904588847083,8.58746497177649,1596967.21268407,0.0,1.0
2003-12-26,51.15,51.49,50.98,51.05,127100,8.61272222169348,8.66997198817199,8.58409733845423,8.59588405508216,754832.773269414,0.0,1.0
2003-12-29,52.0,52.0,51.26,51.26,538600,8.77015907950939,8.77015907950939,8.64535296953175,8.64535296953175,3193465.44869819,0.085,1.0
2003-12-30,51.78,52.1,51.19,52.05,643200,8.73305456032685,8.78702477004691,8.63354698615549,8.77859192477814,3813659.44411934,0.0,1.0
2003-12-31,52.06,52.25,51.85,52.05,981600,8.7802784938319,8.81232330585318,8.74486054370311,8.77859192477814,5820099.67404781,0.0,1.0
2004-01-02,52.19,52.95,52.02,52.8,813400,8.80220389153067,8.93038313961581,8.77353221761689,8.90508460380953,4822808.75598053,0.0,1.0
2004-01-05,53.06,53.2,52.44,52.6,953600,8.94893539920708,8.9725473659596,8.84436811787447,8.87135322273449,5654082.16093316,0.0,1.0
2004-01-06,53.0,53.36,52.9,53.0,883600,8.93881598488457,8.99953247081963,8.92195029434705,8.93881598488457,5239038.37814654,0.0,1.0
2004-01-07,53.68,53.74,52.65,52.75,1215500,9.05350268053969,9.0636220948622,8.87978606800325,8.89665175854077,7206938.82824481,0.0,1.0
2004-01-08,54.07,54.25,53.59,53.93,1463200,9.11927887363601,9.14963711660354,9.03832355905592,9.09566690688349,8675600.89961976,0.0,1.0
2004-01-09,53.73,54.26,53.65,53.82,620400,9.06193552580845,9.15132368565729,9.04844297337843,9.07711464729221,3678473.75486885,0.0,1.0
2004-01-12,53.75,54.01,53.3,53.85,1051800,9.06530866391595,9.1091594593135,8.98941305649712,9.08217435445347,6236329.29621382,0.0,1.0
2004-01-13,54.38,54.38,53.5,53.5,1395200,9.17156251430232,9.17156251430232,9.02314443757216,9.02314443757216,8272415.51062704,0.0,1.0
2004-01-14,55.63,55.76,54.32,54.38,1271500,9.38238364602129,9.40430904372007,9.16144309997981,9.17156251430232,7538973.85447411,0.0,1.0
2004-01-15,56.31,56.49,55.39,55.98,959500,9.49707034167641,9.52742858464395,9.34190598873125,9.4414135629026,5689064.42262518,0.0,1.0
2004-01-16,57.14,57.35,56.08,56.31,1293000,9.63705557313781,9.6724735232666,9.45827925344012,9.49707034167641,7666451.58775858,0.0,1.0
2004-01-20,57.49,57.49,56.53,56.95,838100,9.69608549001913,9.69608549001913,9.53417486085895,9.60501076111653,4969259.91933523,0.0,1.0
2004-01-21,59.49,59.6,57.1,57.49,3120800,10.0333993007695,10.0519515603608,9.63030929692281,9.69608549001913,18503837.6760069,0.0,1.0
2004-01-22,59.76,62.1,59.6,59.96,3113500,10.0789366652208,10.4735938237987,10.0519515603608,10.1126680462958,18460554.5386592,0.0,1.0
2004-01-23,58.98,59.55,58.7,58.95,1144300,9.94738427902815,10.043518715092,9.9001603455231,9.94232457186689,6784780.00918185,0.0,1.0
2004-01-26,60.05,60.15,58.63,58.98,756500,10.1278471677796,10.1447128583171,9.88835436214683,9.94738427902815,4485437.45254397,0.0,1.0
2004-01-27,59.05,59.91,58.76,59.9,649000,9.95919026240441,10.1042352010271,9.91027975984561,10.1025486319733,3848048.78612167,0.0,1.0
2004-01-28,57.42,59.29,57.4,59.06,1041900,9.68427950664286,9.99966791969445,9.68090636853536,9.96087683145816,6177630.246934,0.0,1.0
2004-01-29,58.07,58.07,57.32,57.5,955900,9.79390649513673,9.79390649513673,9.66741381610535,9.69777205907288,5667719.31379615,0.0,1.0
2004-01-30,57.77,57.91,57.01,57.5,1179800,9.74330942352418,9.7669213902767,9.61513017543904,9.69777205907288,6995266.49902364,0.0,1.0
2004-02-02,58.13,58.52,57.5,57.91,815600,9.80402590945924,9.86980210255556,9.69777205907288,9.7669213902767,4835852.98915382,0.0,1.0
2004-02-03,57.56,58.14,57.28,58.14,816700,9.70789147339539,9.80571247851299,9.66066753989034,9.80571247851299,4842375.10574047,0.0,1.0
2004-02-04,56.65,57.7,56.51,57.4,2097400,9.55441368950398,9.73150344014792,9.53080172275145,9.68090636853536,12435897.5716665,0.0,1.0
2004-02-05,56.1,56.6,55.16,56.6,2453700,9.46165239154763,9.54598084423522,9.30311490049496,9.54598084423522,14548470.4260504,0.0,1.0
2004-02-06,57.02,57.24,56.13,56.2,607500,9.61681674449279,9.65392126367533,9.46671209870888,9.47851808208515,3601987.11489817,0.0,1.0
2004-02-09,56.84,57.6,56.7,57.03,643600,9.58645850152526,9.7146377496104,9.56284653477273,9.61850331354654,3816031.12287813,0.0,1.0
2004-02-10,56.9,56.9,56.26,56.9,997100,9.59657791584777,9.59657791584777,9.48863749640766,9.59657791584777,5912002.22595056,0.0,1.0
2004-02-11,58.97,58.98,56.89,56.9,1289400,9.94569770997439,9.94738427902815,9.59489134679402,9.59657791584777,7645106.47892955,0.0,1.0
2004-02-12,58.59,58.8,58.34,58.8,596400,9.88160808593183,9.91702603606061,9.83944385958803,9.91702603606061,3536173.029342,0.0,1.0
2004-02-13,58.45,58.99,58.07,58.75,461600,9.8579961191793,9.9490708480819,9.79390649513673,9.90859319079185,2736917.28763291,0.0,1.0
2004-02-17,59.29,59.43,58.7,58.95,504000,9.99966791969445,10.023279886447,9.9001603455231,9.94232457186689,2988315.23606367,0.0,1.0
2004-02-18,58.4,58.9,57.95,58.7,1009400,9.84956327391054,9.93389172659813,9.77366766649171,9.9001603455231,5984931.34778307,0.0,1.0
2004-02-19,56.62,57.68,56.5,56.5,1915500,9.54935398234272,9.72813030204041,9.5291151536977,9.5291151536977,11357376.656111,0.0,1.0
2004-02-20,56.06,56.61,55.82,56.61,768400,9.45490611533262,9.54766741328897,9.41442845804258,9.54766741328897,4555994.8956177,0.0,1.0
2004-02-23,55.78,56.47,55.4,56.3,666700,9.40768218182757,9.52405544653644,9.343592557785,9.49538377262266,3952995.57119771,0.0,1.0
2004-02-24,55.39,55.9,55.01,55.77,781400,9.34190598873125,9.42792101047259,9.27781636468868,9.40599561277382,4633074.45527807,0.0,1.0
2004-02-25,55.8,55.98,55.45,55.64,555800,9.41105531993507,9.4414135629026,9.35202540305376,9.38407021507504,3295447.63532577,0.0,1.0
2004-02-26,56.01,56.22,55.27,55.81,564800,9.44647327006386,9.48189122019265,9.32166716008623,9.41274188898882,3348810.40739833,0.0,1.0
2004-02-27,56.5,56.93,56.27,56.35,763700,9.5291151536977,9.60163762300903,9.49032406546141,9.50381661789142,4528127.67020203,0.0,1.0
2004-03-01,57.7,58.08,56.64,56.65,1046500,9.73150344014792,9.79559306419048,9.55272712045022,9.55441368950398,6204904.55265997,0.0,1.0
2004-03-02,57.76,58.37,57.39,57.69,993100,9.74162285447043,9.84450356674929,9.67921979948161,9.72981687109416,5888285.43836275,0.0,1.0
2004-03-03,58.12,58.32,57.76,57.76,546500,9.80233934040549,9.83607072148053,9.74162285447043,9.74162285447043,3240306.10418411,0.0,1.0
2004-03-04,58.96,58.98,57.91,58.05,711300,9.94401114092064,9.94738427902815,9.7669213902767,9.79053335702923,4217437.75280176,0.0,1.0
2004-03-05,59.0,59.73,58.35,58.71,1035400,9.95075741713565,10.0738769580595,9.84113042864178,9.90184691457685,6139090.46710381,0.0,1.0
2004-03-08,58.55,59.2,58.48,59.1,522200,9.87486180971682,9.98448879821069,9.86305582634056,9.96762310767317,3096226.61958819,0.0,1.0
2004-03-09,58.25,58.77,58.06,58.45,754100,9.82426473810427,9.91196632889936,9.79221992608298,9.8579961191793,4471207.37999129,0.0,1.0
2004-03-10,57.01,58.38,56.89,58.15,710000,9.61513017543904,9.84619013580304,9.59489134679402,9.80739904756675,4209729.79683572,0.0,1.0
2004-03-11,55.59,57.05,55.53,57.0,969300,9.37563736980628,9.62187645165405,9.36551795548377,9.61344360638529,5747170.55221531,0.0,1.0
2004-03-12,56.4,56.48,55.65,55.69,632800,9.51224946316018,9.5257420155902,9.38575678412879,9.3925030603438,3751995.79639105,0.0,1.0
2004-03-15,55.27,56.28,54.89,56.15,741800,9.32166716008623,9.49201063451516,9.25757753604366,9.47008523681638,4398278.25815878,0.0,1.0
2004-03-16,56.0,56.28,55.46,55.8,728200,9.44478670101011,9.49201063451516,9.35371197210751,9.41105531993507,4317641.18036024,0.0,1.0
2004-03-17,57.18,57.33,56.1,56.65,651900,9.64380184935282,9.6691003851591,9.46165239154763,9.55441368950398,3865243.45712283,0.0,1.0
2004-03-18,56.83,57.05,55.9,56.95,644300,9.58477193247151,9.62187645165405,9.42792101047259,9.60501076111653,3820181.56070599,0.0,1.0
2004-03-19,56.44,57.29,56.24,56.81,697200,9.51899573937519,9.66235410894409,9.48526435830015,9.58139879436401,4133836.07655474,0.0,1.0
2004-03-22,55.22,56.01,54.61,54.92,695400,9.31323431481747,9.44647327006386,9.21035360253861,9.26263724320491,4123163.52214022,0.0,1.0
2004-03-23,54.95,55.75,54.8,55.5,754500,9.26769695036617,9.40262247466631,9.24239841455989,9.36045824832252,4473579.05875007,0.0,1.0
2004-03-24,54.45,55.03,53.79,55.03,1088200,9.18336849767858,9.28118950279618,9.07205494013096,9.28118950279618,6452152.06326286,0.0,1.0
2004-03-25,55.42,55.58,54.65,55.0,583600,9.3469656958925,9.37395080075253,9.21709987875361,9.27612979563493,3460279.30906102,0.0,1.0
2004-03-26,55.7,56.3,55.22,55.3,709300,9.39418962939756,9.49538377262266,9.31323431481747,9.32672686724748,4205579.35900785,0.0,1.0
2004-03-29,56.23,56.52,55.79,56.0,481900,9.49791362620329,9.54689806425414,9.42359240985028,9.45906389947331,2852967.30065463,0.085,1.0
2004-03-30,55.79,56.34,55.58,56.0,607100,9.42359240985028,9.51649393029154,9.38812092022726,9.45906389947331,3594182.2955539,0.0,1.0
2004-03-31,55.68,55.95,55.27,55.95,804000,9.40501210576203,9.45061830670592,9.33575824506946,9.45061830670592,4759879.04072696,0.0,1.0
2004-04-01,56.42,56.79,56.12,56.4,689500,9.53000687871936,9.59250426519802,9.47933332211504,9.5266286416124,4082010.69475278,0.0,1.0
2004-04-02,57.02,57.38,56.46,57.25,773100,9.631353991928,9.69216225985319,9.53676335293327,9.67020371865798,4576943.39102738,0.0,1.0
2004-04-05,57.13,57.34,56.86,56.9,753600,9.64993429601626,9.68540578563928,9.60432809507236,9.61108456928627,4461498.56354705,0.0,1.0
2004-04-06,57.05,57.37,56.8,57.0,426700,9.63642134758843,9.69047314129971,9.5941933837515,9.62797575482105,2526169.63517188,0.0,1.0
2004-04-07,56.9,57.5,56.69,57.05,594700,9.61108456928627,9.71243168249492,9.57561307966325,9.63642134758843,3520771.22577154,0.0,1.0
2004-04-08,56.88,57.45,56.69,57.15,714100,9.60770633217932,9.70398608972753,9.57561307966325,9.65331253312321,4227648.78480487,0.0,1.0
2004-04-12,57.06,57.81,56.9,56.9,610200,9.63811046614191,9.76479435765272,9.61108456928627,9.61108456928627,3612535.06299949,0.0,1.0
2004-04-13,55.61,57.41,55.54,57.3,1150700,9.39318827588769,9.69722961551362,9.38136444601335,9.67864931142537,6812428.87085138,0.0,1.0
2004-04-14,54.75,55.53,54.39,55.5,1059900,9.24792408028864,9.37967532745987,9.18711581236345,9.37460797179944,6274870.39212251,0.0,1.0
2004-04-15,54.78,55.06,54.12,55.0,923100,9.25299143594907,9.30028675544644,9.14150961141956,9.29015204412557,5464980.52549136,0.0,1.0
2004-04-16,55.13,55.28,54.78,55.25,1211000,9.31211058532078,9.33744736362294,9.25299143594907,9.33238000796251,7169419.7989059,0.0,1.0
2004-04-19,54.12,55.0,53.75,54.9,799100,9.14150961141956,9.29015204412557,9.0790122249409,9.2732608585908,4730869.8276678,0.0,1.0
2004-04-20,52.98,54.9,52.98,54.8,1034400,8.94895009632314,9.2732608585908,8.94895009632314,9.25636967305602,6123904.07926364,0.0,1.0
2004-04-21,52.46,52.92,52.25,52.75,1376600,8.86111593154232,8.93881538500228,8.82564444191929,8.91010036959316,8149812.79535414,0.0,1.0
2004-04-22,54.41,54.67,52.61,52.8,2217600,9.19049404947041,9.23441113186082,8.88645270984448,8.91854596236055,13128740.9959155,0.0,1.0
2004-04-23,54.41,55.08,54.02,54.8,890100,9.19049404947041,9.30366499255339,9.12461842588479,9.25636967305602,5269612.35590928,0.0,1.0
2004-04-26,55.35,55.48,54.4,54.65,1088000,9.34927119349728,9.37122973469249,9.18880493091693,9.23103289475386,6441229.34864543,0.0,1.0
2004-04-27,56.15,56.82,55.42,55.48,1108600,9.48440067777547,9.59757162085845,9.36109502337162,9.37122973469249,6563186.44844515,0.0,1.0
2004-04-28,55.15,56.05,54.95,56.05,916000,9.31548882242773,9.4675094922407,9.28170645135819,9.4675094922407,5422946.7677934,0.0,1.0
2004-04-29,55.25,56.0,55.04,55.4,1244600,9.33238000796251,9.45906389947331,9.29690851833948,9.35771678626467,7368340.11702583,0.0,1.0
2004-04-30,54.83,55.55,54.37,55.55,1054200,9.26143702871646,9.38305356456683,9.1837375752565,9.38305356456683,6241124.98101288,0.0,1.0
2004-05-03,55.11,55.22,54.55,54.87,637600,9.30873234821382,9.32731265230207,9.21414170921909,9.26819350293037,3774749.84622824,0.0,1.0
2004-05-04,55.07,55.86,54.84,55.14,820000,9.30197587399991,9.43541623972463,9.26312614726993,9.31379970387426,4854603.00173645,0.0,1.0
2004-05-05,54.97,55.53,54.8,55.2,798100,9.28508468846514,9.37967532745987,9.25636967305602,9.32393441519512,4724949.58010471,0.0,1.0
2004-05-06,54.08,54.97,53.91,54.9,881900,9.13475313720565,9.28508468846514,9.10603812179654,9.2732608585908,5221066.32589192,0.0,1.0
2004-05-07,52.75,54.4,52.56,54.08,813600,8.91010036959316,9.18880493091693,8.87800711707709,9.13475313720565,4816713.41733265,0.0,1.0
2004-05-10,52.5,52.71,51.25,52.25,1290800,8.86787240575623,8.90334389537925,8.65673258657156,8.82564444191929,7641855.55444074,0.0,1.0
2004-05-11,50.37,51.93,49.99,51.8,3552000,8.50809015386555,8.77159264820802,8.44390364883341,8.74963410701281,21028719.3441071,0.0,1.0
2004-05-12,50.35,50.47,48.9,50.2,1854800,8.50471191675859,8.52498133940032,8.25978972650437,8.47937513845643,10980875.1800253,0.0,1.0
2004-05-13,49.84,50.53,49.82,50.35,1370500,8.41856687053125,8.53511605072119,8.41518863342429,8.50471191675859,8113699.28521927,0.0,1.0
2004-05-14,49.36,49.8,48.77,49.6,1645100,8.33748917996433,8.41181039631734,8.23783118530917,8.37802802524779,9739399.26604467,0.0,1.0
2004-05-17,48.48,48.96,48.1,48.75,1094600,8.18884674725832,8.26992443782524,8.12466024222618,8.23445294820221,6480302.98256185,0.0,1.0
2004-05-18,49.25,49.26,48.43,48.5,1330300,8.31890887587608,8.32059799442956,8.18040115449094,8.19222498436528,7875705.33318292,0.0,1.0
2004-05-19,49.13,50.08,49.02,49.35,1414100,8.29863945323435,8.4591057158147,8.2800591491461,8.33580006141086,8371822.07897014,0.0,1.0
2004-05-20,48.77,49.42,48.34,49.25,853900,8.23783118530917,8.3476238912852,8.16519908750964,8.31890887587608,5055299.39412531,0.0,1.0
2004-05-21,49.0,49.59,48.73,49.02,753900,8.27668091203915,8.37633890669431,8.23107471109526,8.2800591491461,4463274.63781598,0.0,1.0
2004-05-24,49.25,49.49,48.62,49.35,784100,8.31890887587608,8.35944772115954,8.21249440700701,8.33580006141086,4642066.1142214,0.0,1.0
2004-05-25,50.42,50.56,48.53,49.25,823200,8.51653574663293,8.54018340638162,8.19729234002571,8.31890887587608,4873547.79393835,0.0,1.0
2004-05-26,50.32,50.97,49.95,50.29,703400,8.49964456109816,8.60943726707419,8.4371471746195,8.49457720543773,4164302.13587978,0.0,1.0
2004-05-27,50.5,50.94,50.04,50.52,588000,8.53004869506075,8.60436991141376,8.45234924160079,8.53342693216771,3481105.56709882,0.0,1.0
2004-05-28,50.28,50.8,50.15,50.5,469800,8.49288808688425,8.58072225166507,8.47092954568904,8.53004869506075,2781332.3051412,0.0,1.0
2004-06-01,50.21,50.25,49.27,50.25,859000,8.48106425700991,8.48782073122382,8.32228711298304,8.48782073122382,5085492.65669708,0.0,1.0
2004-06-02,49.91,50.47,49.9,50.4,956100,8.43039070040559,8.52498133940032,8.42870158185211,8.51315750952598,5660348.69507343,0.0,1.0
2004-06-03,49.7,50.01,49.44,49.87,679500,8.39491921078256,8.44728188594036,8.35100212839215,8.42363422619168,4022808.21912185,0.0,1.0
2004-06-04,50.25,50.49,49.83,50.1,743800,8.48782073122382,8.52835957650728,8.41687775197777,8.46248395292166,4403480.13742874,0.0,1.0
2004-06-07,51.19,51.29,50.34,50.45,609700,8.64659787525069,8.66348906078547,8.50302279820512,8.52160310229337,3609574.93921794,0.0,1.0
2004-06-08,50.63,51.09,50.45,51.09,802300,8.55200723625596,8.62970668971592,8.52160310229337,8.62970668971592,4749814.6198697,0.0,1.0
2004-06-09,50.39,50.7,50.28,50.63,626100,8.5114683909725,8.5638310661303,8.49288808688425,8.55200723625596,3706666.99925267,0.0,1.0
2004-06-10,50.54,50.59,50.17,50.48,536100,8.53680516927466,8.54525076204205,8.474307782796,8.5266704579538,3173844.71857428,0.0,1.0
2004-06-14,50.1,50.54,49.98,50.54,605200,8.46248395292166,8.53680516927466,8.44221453027993,8.53680516927466,3582933.82518402,0.0,1.0
2004-06-15,49.85,50.84,49.85,50.55,687300,8.42025598908472,8.58747872587898,8.42025598908472,8.53849428782814,4068986.15011398,0.0,1.0
2004-06-16,50.42,50.5,49.75,50.0,568900,8.51653574663293,8.53004869506075,8.40336480354995,8.44559276738688,3368028.83864374,0.0,1.0
2004-06-17,49.84,50.42,49.18,50.42,785400,8.41856687053125,8.51653574663293,8.30708504600174,8.51653574663293,4649762.43605342,0.0,1.0
2004-06-18,49.34,50.56,49.34,49.84,812800,8.33411094285738,8.54018340638162,8.33411094285738,8.41856687053125,4811977.21928217,0.0,1.0
2004-06-21,48.45,49.49,48.22,49.45,1517200,8.18377939159789,8.35944772115954,8.14492966486791,8.35269124694563,8982199.60272505,0.0,1.0
2004-06-22,49.93,49.94,48.46,48.57,947800,8.43376893751254,8.43545805606602,8.18546851015137,8.20404881423962,5611210.64029976,0.0,1.0
2004-06-23,50.0,50.06,49.22,49.8,1051600,8.44559276738688,8.45572747870775,8.31384152021565,8.41181039631734,6225732.33734884,0.0,1.0
2004-06-24,50.34,50.37,49.87,50.0,840500,8.50302279820512,8.50809015386555,8.42363422619168,8.44559276738688,4975968.07677986,0.0,1.0
2004-06-25,50.43,51.06,50.34,50.34,1364300,8.51822486518641,8.62463933405549,8.50302279820512,8.50302279820512,8076993.75032809,0.0,1.0
2004-06-28,49.94,50.75,49.86,50.75,637200,8.43545805606602,8.57227665889769,8.4219451076382,8.57227665889769,3772381.74720301,0.0,1.0
2004-06-29,50.09,50.11,49.53,49.78,645600,8.46079483436818,8.46417307147514,8.36620419537345,8.40843215921038,3822111.82673299,0.0,1.0
2004-06-30,50.08,50.28,49.84,50.1,592000,8.4591057158147,8.49288808688425,8.41856687053125,8.46248395292166,3504786.55735119,0.0,1.0
2004-07-01,49.76,50.4,49.18,50.0,1012800,8.41941142980798,8.52769967970905,8.32127520333514,8.46001952352089,5985801.78913402,0.085,1.0
2004-07-02,49.6,50.02,49.51,49.85,811500,8.39233936733272,8.46340353133029,8.37711133219038,8.43463946495032,4796088.22263255,0.0,1.0
2004-07-06,48.65,49.5,48.51,49.5,471400,8.23159899638582,8.37541932828568,8.20791094171996,8.37541932828568,2786045.57997411,0.0,1.0
2004-07-07,48.15,48.96,48.14,48.66,781700,8.14699880115061,8.28405111743165,8.14530679724591,8.23329100029053,4619965.69763631,0.0,1.0
2004-07-08,47.63,48.16,47.63,48.15,1066000,8.059014598106,8.14869080505532,8.059014598106,8.14699880115061,6300221.86731522,0.0,1.0
2004-07-09,47.45,48.05,47.16,48.05,789700,8.02855852782132,8.13007876210357,7.9794904145849,8.13007876210357,4667246.91240041,0.0,1.0
2004-07-12,47.54,47.78,47.0,47.48,680300,8.04378656296366,8.08439465667656,7.95241835210963,8.03363453953543,4020676.30050145,0.0,1.0
2004-07-13,48.53,48.53,47.77,47.9,1603400,8.21129494952937,8.21129494952937,8.08270265277186,8.10469870353301,9476337.46909309,0.0,1.0
2004-07-14,48.52,48.93,48.2,48.5,980200,8.20960294562467,8.27897510571754,8.15545882067413,8.20621893781526,5793130.83897034,0.0,1.0
2004-07-15,48.19,48.74,48.14,48.52,832300,8.15376681676943,8.24682703152816,8.14530679724591,8.20960294562467,4919019.38101919,0.0,1.0
2004-07-16,47.9,48.85,47.87,48.65,587900,8.10469870353301,8.26543907447991,8.0996226918189,8.23159899638582,3474578.26997619,0.0,1.0
2004-07-19,47.84,49.78,47.65,48.6,1023800,8.09454668010478,8.42279543761739,8.0623986059154,8.2231389768623,6050813.45943464,0.0,1.0
2004-07-20,49.1,49.19,47.68,47.86,1029600,8.30773917209751,8.32296720723985,8.06747461762952,8.09793068791419,6085092.34013861,0.0,1.0
2004-07-21,49.5,50.13,49.27,49.65,1433400,8.37541932828568,8.48201557428204,8.33650323847748,8.40079938685624,8471611.65535613,0.0,1.0
2004-07-22,48.89,49.24,48.1,49.0,938300,8.27220709009872,8.33142722676337,8.13853878162709,8.29081913305047,5545495.47664341,0.0,1.0
2004-07-23,47.8,48.89,47.57,48.89,964800,8.08777866448597,8.27220709009872,8.04886257467777,8.27220709009872,5702114.50054946,0.0,1.0
2004-07-26,47.37,47.98,46.85,47.9,712300,8.01502249658369,8.11823473477064,7.92703829353907,8.10469870353301,4209801.15955782,0.0,1.0
2004-07-27,48.33,48.53,47.13,47.5,653900,8.17745487143529,8.21129494952937,7.97441440287079,8.03701854734484,3864648.29177995,0.0,1.0
2004-07-28,48.08,48.61,47.42,48.25,629900,8.13515477381768,8.22483098076701,8.02348251610721,8.16391884019765,3722804.64748767,0.0,1.0
2004-07-29,48.49,48.65,48.08,48.28,628200,8.20452693391056,8.23159899638582,8.13515477381768,8.16899485191177,3712757.3893503,0.0,1.0
2004-07-30,48.25,48.62,47.93,48.35,670400,8.16391884019765,8.22652298467171,8.10977471524712,8.1808388792447,3962165.79723089,0.0,1.0
2004-08-02,48.51,48.53,47.97,48.26,452100,8.20791094171996,8.21129494952937,8.11654273086594,8.16561084410236,2671979.64935573,0.0,1.0
2004-08-03,48.5,48.96,48.4,48.83,655700,8.20621893781526,8.28405111743165,8.18929889876822,8.2620550666705,3875286.56510187,0.0,1.0
2004-08-04,48.77,48.94,48.0,48.43,445600,8.25190304324227,8.28066710962224,8.12161874258005,8.19437491048233,2633563.66235991,0.0,1.0
2004-08-05,48.32,49.01,48.26,49.0,675900,8.17576286753058,8.29251113695517,8.16561084410236,8.29081913305047,3994671.6323812,0.0,1.0
2004-08-06,47.75,48.36,47.64,48.1,1025900,8.07931864496245,8.1825308831494,8.0607066020107,8.13853878162709,6063224.77831021,0.0,1.0
2004-08-09,47.7,48.12,47.44,48.08,653900,8.07085862543893,8.1419227894365,8.02686652391662,8.13515477381768,3864648.29177995,0.0,1.0
2004-08-10,48.45,48.59,47.81,47.95,534100,8.19775891829174,8.2214469729576,8.08947066839067,8.11315872305653,3156612.10068767,0.0,1.0
2004-08-11,48.76,49.3,48.09,48.45,790600,8.25021103933757,8.34157925019159,8.13684677772239,8.19775891829174,4672566.04906136,0.0,1.0
2004-08-12,48.64,49.04,48.4,48.85,917200,8.22990699248112,8.29758714866928,8.18929889876822,8.26543907447991,5420791.27270312,0.0,1.0
2004-08-13,48.52,49.05,48.28,48.84,1120000,8.20960294562467,8.29927915257399,8.16899485191177,8.2637470705752,6619370.06697284,0.0,1.0
2004-08-16,49.59,49.6,48.59,48.62,486500,8.39064736342802,8.39233936733272,8.2214469729576,8.22652298467171,2875288.87284133,0.0,1.0
2004-08-17,50.32,50.75,49.87,49.9,894900,8.51416364847142,8.5869198163737,8.43802347275973,8.44309948447384,5288994.88654821,0.0,1.0
2004-08-18,51.01,51.04,49.94,49.95,954900,8.63091191789601,8.63598792961012,8.44986750009266,8.45155950399737,5643603.9972789,0.0,1.0
2004-08-19,51.23,51.35,50.9,50.95,802700,8.6681360037995,8.68844005065595,8.61229987494426,8.62075989446778,4744078.88639205,0.0,1.0
2004-08-20,51.71,51.97,51.16,51.22,822400,8.7493521912253,8.79334429274761,8.65629197646657,8.6664439998948,4860508.87774863,0.0,1.0
2004-08-23,52.31,52.46,51.67,51.71,1057800,8.85087242550755,8.87625248407811,8.74258417560648,8.7493521912253,6251758.62218203,0.0,1.0
2004-08-24,52.73,52.97,52.35,52.35,789700,8.92193658950513,8.96254468321803,8.85764044112637,8.85764044112637,4667246.9124004,0.0,1.0
2004-08-25,53.73,53.86,52.65,52.85,850300,9.09113697997554,9.1131330307367,8.90840055826749,8.94224063636158,5025402.1142384,0.0,1.0
2004-08-26,53.8,54.26,53.61,53.73,1102200,9.10298100730847,9.18081318692487,9.07083293311909,9.09113697997554,6514169.36412274,0.0,1.0
2004-08-27,53.27,53.91,53.25,53.85,717800,9.01330480035915,9.12159305026022,9.00992079254974,9.111441026832,4242306.99470813,0.0,1.0
2004-08-30,53.08,53.4,52.98,53.3,405800,8.98115672616977,9.03530085112031,8.96423668712273,9.01838081207326,2398339.61890855,0.0,1.0
2004-08-31,53.27,53.47,52.98,53.2,446000,9.01330480035915,9.04714487845323,8.96423668712273,9.00146077302622,2635927.72309811,0.0,1.0
2004-09-01,53.12,53.78,53.03,53.35,522400,8.98792474178859,9.09959699949906,8.97269670664625,9.02684083159679,3087463.32409519,0.0,1.0
2004-09-02,54.33,54.36,53.0,53.13,466900,9.19265721425779,9.19773322597191,8.96762069493214,8.98961674569329,2759449.8966693,0.0,1.0
2004-09-03,53.66,54.49,53.6,54.33,267200,9.07929295264261,9.21972927673306,9.06914092921439,9.19265721425779,1579192.57312066,0.0,1.0
2004-09-07,54.67,54.9,53.86,53.86,726200,9.25018534701774,9.28910143682593,9.1131330307367,9.1131330307367,4291952.27021042,0.0,1.0
2004-09-08,54.15,54.49,54.15,54.45,966000,9.16220114397312,9.21972927673306,9.16220114397312,9.21296126111424,5709206.68276408,0.0,1.0
2004-09-09,53.54,54.19,53.26,54.19,687000,9.05898890578617,9.16896915959194,9.01161279645445,9.16896915959194,4060274.31786637,0.0,1.0
2004-09-10,55.01,55.07,53.38,53.44,768700,9.30771347977768,9.3178655032059,9.0319168433109,9.04206886673912,4543133.72364466,0.0,1.0
2004-09-13,55.13,55.49,54.84,55.02,806900,9.32801752663413,9.38892966720348,9.27894941339771,9.30940548368238,4768901.5241432,0.0,1.0
2004-09-14,55.61,55.78,54.85,54.9,889600,9.40923371405993,9.4379977804399,9.28064141730241,9.28910143682593,5257671.081767,0.0,1.0
2004-09-15,55.07,55.43,55.06,55.25,834500,9.3178655032059,9.37877764377525,9.3161734993012,9.34832157349058,4932021.71507932,0.0,1.0
2004-09-16,55.49,55.56,55.09,55.09,564900,9.38892966720348,9.40077369453641,9.32124951101531,9.32124951101531,3338644.77752943,0.0,1.0
2004-09-17,54.88,55.52,54.73,55.49,701600,9.28571742901653,9.39400567891759,9.26033737044596,9.38892966720348,4146562.53481084,0.0,1.0
2004-09-20,54.5,54.78,54.32,54.55,440500,9.22142128063777,9.26879738996948,9.19096521035309,9.22988130016129,2603421.8879478,0.0,1.0
2004-09-21,56.32,56.47,54.65,54.65,1035800,9.52936599129393,9.55474604986449,9.24680133920833,9.24680133920833,6121735.28158077,0.0,1.0
2004-09-22,55.38,55.93,55.35,55.7,790200,9.37031762425173,9.46337783901046,9.36524161253762,9.42446174920227,4670201.98832316,0.0,1.0
2004-09-23,54.54,55.38,54.43,55.38,849400,9.22818929625658,9.37031762425173,9.20957725330484,9.37031762425173,5020082.97757744,0.0,1.0
2004-09-24,54.72,54.93,54.4,54.6,558500,9.25864536654126,9.29417744854005,9.20450124159072,9.23834131968481,3300819.80571815,0.0,1.0
2004-09-27,53.84,54.69,53.84,54.68,608800,9.10974902292729,9.25356935482714,9.10974902292729,9.25187735092244,3598100.44354738,0.0,1.0
2004-09-28,54.09,54.14,53.43,53.83,616500,9.15204912054489,9.16050914006841,9.04037686283442,9.10805701902259,3643608.61275782,0.0,1.0
2004-09-29,55.0,55.0,53.84,53.99,623300,9.30602147587297,9.30602147587297,9.10974902292729,9.13512908149785,3683797.6453073,0.0,1.0
2004-09-30,55.76,56.23,54.86,54.91,1370500,9.44899580582048,9.52864121523109,9.29648331971505,9.3049562356098,8087534.54551505,0.085,1.0
2004-10-01,56.95,57.25,55.66,55.75,928000,9.65065120411543,9.7014886994839,9.43204997403098,9.44730122264153,5476272.93559866,0.0,1.0
2004-10-04,57.01,57.49,56.9,57.0,637300,9.66081870318912,9.74215869577868,9.64217828822068,9.65912412001017,3760806.83389766,0.0,1.0
2004-10-05,56.48,56.6,56.12,56.44,580300,9.57100579470482,9.59134079285221,9.51000080026265,9.56422746198902,3424440.93160335,0.0,1.0
2004-10-06,57.64,57.66,56.3,56.35,955100,9.76757744346292,9.77096660982082,9.54050329748373,9.54897621337848,5636194.26809298,0.0,1.0
2004-10-07,57.87,57.95,57.25,57.8,922200,9.80655285657875,9.82010952201034,9.7014886994839,9.7946907743261,5442046.22975118,0.0,1.0
2004-10-08,57.39,58.29,57.05,57.6,1162800,9.72521286398919,9.87772535009461,9.66759703590492,9.76079911074712,6861864.40680402,0.0,1.0
2004-10-11,57.32,57.75,57.19,57.38,674200,9.71335078173655,9.78621785843136,9.69132120041021,9.72351828081024,3978559.49696187,0.0,1.0
2004-10-12,59.05,59.27,57.31,57.33,1288000,10.0065136716947,10.0437945016316,9.7116561985576,9.7150453649155,7600689.16061543,0.0,1.0
2004-10-13,58.9,59.84,58.29,59.18,1617900,9.98109492401051,10.1403857428317,9.87772535009461,10.0285432530211,9547480.584596,0.0,1.0
2004-10-14,57.78,58.9,57.76,58.9,1523100,9.79130160796821,9.98109492401051,9.78791244161031,9.98109492401051,8988050.97867492,0.0,1.0
2004-10-15,58.03,58.42,57.62,57.78,878200,9.83366618744193,9.89975493142095,9.76418827710502,9.79130160796821,5182395.35780469,0.0,1.0
2004-10-18,57.6,58.21,57.21,58.04,904600,9.76079911074712,9.86416868466302,9.6947103667681,9.83536077062088,5338185.88097258,0.0,1.0
2004-10-19,57.0,57.9,57.0,57.59,808200,9.65912412001017,9.8116366061156,9.65912412001017,9.75910452756817,4769314.42516255,0.0,1.0
2004-10-20,56.89,56.99,55.77,56.75,904200,9.64048370504173,9.65742953683122,9.45069038899943,9.61675954053644,5335825.41850034,0.0,1.0
2004-10-21,57.96,58.03,56.87,56.88,829300,9.82180410518929,9.83366618744193,9.63709453868383,9.63878912186278,4893828.82057325,0.0,1.0
2004-10-22,57.27,58.33,57.26,57.97,702700,9.7048778658418,9.88450368281041,9.70318328266285,9.82349868836824,4146742.44810903,0.0,1.0
2004-10-25,57.01,57.26,56.46,57.05,808800,9.66081870318912,9.70318328266285,9.56761662834692,9.66759703590492,4772855.11887091,0.0,1.0
2004-10-26,57.5,57.55,56.52,56.97,1571300,9.74385327895763,9.75232619485238,9.57778412742061,9.65404037047333,9272486.70657994,0.0,1.0
2004-10-27,59.25,59.493,57.21,57.6,1232300,10.0404053352737,10.0815837065222,9.6947103667681,9.76079911074712,7271994.76135588,0.0,1.0
2004-10-28,60.8,60.93,58.96,59.05,1434700,10.3030657280108,10.3250953093372,9.99126242308421,10.0065136716947,8466388.77230975,0.0,1.0
2004-10-29,60.62,61.39,59.78,60.8,992000,10.2725632307898,10.4030461355689,10.130218243758,10.3030657280108,5853946.93115718,0.0,1.0
2004-11-01,60.6,61.12,60.2,60.45,802200,10.2691740644319,10.3572923897372,10.2013907372739,10.2437553167476,4733907.48807892,0.0,1.0
2004-11-02,59.83,60.5,59.34,59.4,1113600,10.1386911596528,10.2522282326424,10.0556565838843,10.065824082958,6571527.52271839,0.0,1.0
2004-11-03,60.96,61.44,60.27,61.0,937400,10.330179058874,10.4115190514636,10.2132528195265,10.3369573915898,5531743.80369635,0.0,1.0
2004-11-04,61.72,61.75,60.72,60.96,652800,10.4589673804742,10.464051130011,10.2895090625793,10.330179058874,3852274.75469698,0.0,1.0
2004-11-05,62.14,62.36,61.63,61.97,1005100,10.53013987399,10.5674207039269,10.4437161318636,10.5013319599479,5931252.0771231,0.0,1.0
2004-11-08,61.21,61.99,61.02,61.75,962900,10.3725436383478,10.5047211263058,10.3403465579477,10.464051130011,5682223.28630166,0.0,1.0
2004-11-09,62.38,62.75,61.85,61.91,1397200,10.5708098702848,10.6335094479059,10.4809969618005,10.4911644608742,8245095.41553714,0.0,1.0
2004-11-10,63.27,63.75,62.2,62.37,1429700,10.7216277732113,10.8029677658009,10.5403073730637,10.5691152871059,8436882.99140669,0.0,1.0
2004-11-11,63.99,64.08,63.29,63.4,708700,10.8436377620956,10.8588890107062,10.7250169395692,10.7436573545376,4182149.38519266,0.0,1.0
2004-11-12,64.5,64.61,63.52,63.8,1357500,10.930061504222,10.9487019191905,10.763992352685,10.8114406816956,8010819.51516726,0.0,1.0
2004-11-15,64.0,64.84,63.87,64.45,1043400,10.8453323452746,10.9876773323063,10.8233027639482,10.9215885883273,6157266.35884013,0.0,1.0
2004-11-16,63.21,63.91,63.2,63.9,639500,10.7114602741376,10.830081096664,10.7097656909586,10.8283865134851,3773789.37749499,0.0,1.0
2004-11-17,63.48,63.85,63.32,63.46,661700,10.7572140199692,10.8199135975903,10.730100689106,10.7538248536113,3904795.04470436,0.0,1.0
2004-11-18,63.48,63.57,62.85,63.42,764000,10.7572140199692,10.7724652685798,10.6504552796954,10.7470465208955,4508483.32197995,0.0,1.0
2004-11-19,62.3,63.42,61.95,63.38,727800,10.5572532048532,10.7470465208955,10.49794279359,10.7402681881797,4294861.46824215,0.0,1.0
2004-11-22,62.57,62.8,61.98,62.35,590800,10.6030069506849,10.6419823638007,10.5030265431269,10.565726120748,3486403.07149965,0.0,1.0
2004-11-23,62.5,62.64,62.09,62.57,845200,10.5911448684322,10.6148690329375,10.5216669580953,10.6030069506849,4987657.20384482,0.0,1.0
2004-11-24,62.88,63.02,62.56,62.6,553300,10.6555390292323,10.6792631937376,10.6013123675059,10.6080907002217,3265109.71472709,0.0,1.0
2004-11-26,63.75,63.9,62.75,62.75,611100,10.8029677658009,10.8283865134851,10.6335094479059,10.6335094479059,3606196.54196587,0.0,1.0
2004-11-29,65.47,65.52,64.5,64.5,2455200,11.0944360725801,11.1029089884748,10.930061504222,10.930061504222,14488518.6546141,0.0,1.0
2004-11-30,65.63,65.74,64.8,65.35,1104100,11.1215494034433,11.1401898184117,10.9808989995905,11.0741010744327,6515466.53900268,0.0,1.0
2004-12-01,66.25,66.44,65.48,65.5,1024400,11.2266135605381,11.2588106409382,11.0961306557591,11.099519822117,6045144.39140872,0.0,1.0
2004-12-02,66.8,66.85,66.13,66.28,1003800,11.3198156353803,11.3282885512751,11.2062785623907,11.231697310075,5923580.57408832,0.0,1.0
2004-12-03,66.5,67.17,66.27,66.6,691100,11.2689781400119,11.3825152130015,11.230002726896,11.2859239718014,4078289.03641404,0.0,1.0
2004-12-06,66.65,66.76,66.28,66.4,889600,11.2943968876961,11.3130373026645,11.231697310075,11.2520323082224,5249668.53826355,0.0,1.0
2004-12-07,65.99,66.84,65.99,66.65,687200,11.1825543978855,11.3265939680961,11.1825543978855,11.2943968876961,4055274.52730969,0.0,1.0
2004-12-08,66.41,66.5,65.9,66.0,541100,11.2537268914013,11.2689781400119,11.1673031492749,11.1842489810644,3193115.60932376,0.0,1.0
2004-12-09,66.51,66.75,66.09,66.75,1013600,11.2706727231908,11.3113427194856,11.199500229675,11.3113427194856,5981411.90465821,0.0,1.0
2004-12-10,67.85,68.14,66.3,66.3,822100,11.49774686917,11.5468897813595,11.2350864764329,11.2350864764329,4851340.49607292,0.0,1.0
2004-12-13,68.99,69.07,67.82,67.9,1153900,11.6909293515702,11.7044860170018,11.4926631196332,11.5062197850648,6809344.11679667,0.0,1.0
2004-12-14,68.3,69.28,68.2,69.0,1406500,11.5740031122227,11.7400722637597,11.5570572804332,11.6926239347492,8299976.16801674,0.0,1.0
2004-12-15,68.07,68.69,67.45,67.45,1356500,11.5350276991069,11.6400918562017,11.429963542012,11.429963542012,8004918.35898662,0.0,1.0
2004-12-16,67.03,68.08,67.03,68.07,973300,11.3587910484962,11.5367222822858,11.3587910484962,11.5350276991069,5743595.31057992,0.0,1.0
2004-12-17,68.5,68.5,67.04,67.04,1285700,11.6078947758017,11.6078947758017,11.3604856316751,11.3604856316751,7587116.50140001,0.0,1.0
2004-12-20,69.03,69.28,68.58,68.58,1050600,11.697707684286,11.7400722637597,11.6214514412333,11.6214514412333,6199754.68334048,0.0,1.0
2004-12-21,70.3,70.58,68.65,69.02,1345000,11.9129197480125,11.9603680770231,11.6333135234859,11.6960131011071,7937055.06290974,0.0,1.0
2004-12-22,70.75,71.45,70.59,70.75,1135300,11.9891759910653,12.1077968135917,11.9620626602021,11.9891759910653,6699582.61183744,0.0,1.0
2004-12-23,70.36,71.2,70.36,70.82,415700,11.9230872470862,12.065432234118,11.9230872470862,12.0010380733179,2453110.62427627,0.0,1.0
2004-12-27,69.9,70.57,69.87,70.5,432800,11.8451364208546,11.9586734938442,11.8400526713177,11.9468114115915,2554020.39496455,0.0,1.0
2004-12-28,69.96,70.14,69.73,69.85,593600,11.8553039199283,11.8858064171494,11.8163285068124,11.8366635049598,3502926.30880535,0.0,1.0
2004-12-29,69.96,70.38,69.78,70.0,636100,11.8722497517178,11.9435239783576,11.8417036545864,11.8790377733025,3748367.57401949,0.1,1.0
2004-12-30,70.33,70.98,70.19,70.3,943800,11.9350389513767,12.0453443021287,11.91128087583,11.9299479351881,5561561.57264517,0.0,1.0
2004-12-31,69.65,70.63,69.65,70.4,554300,11.819642584436,11.9859491132622,11.819642584436,11.94691798915,3266342.00012421,0.0,1.0
2005-01-03,69.53,70.54,68.87,69.9,1019700,11.7992785196818,11.9706760646966,11.6872761635335,11.8620677193407,6008820.02079497,0.0,1.0
2005-01-04,69.07,69.72,68.79,69.53,1260900,11.7212162714572,11.8315216222093,11.673700120364,11.7992785196818,7430147.26313661,0.0,1.0
2005-01-05,68.08,69.35,68.08,69.2,1053100,11.5532127372348,11.7687324225504,11.5532127372348,11.7432773416076,6205637.30891359,0.0,1.0
2005-01-06,68.33,68.9,67.71,67.75,887500,11.5956378721394,11.692367179722,11.4904235375759,11.4972115591606,5229800.69476862,0.0,1.0
2005-01-07,67.67,68.59,67.64,68.48,698200,11.4836355159912,11.6397600124403,11.4785444998026,11.6210929530822,4114306.30432386,0.0,1.0
2005-01-10,68.86,68.86,67.51,67.68,974700,11.6855791581373,11.6855791581373,11.4564834296522,11.4853325213873,5743647.0278208,0.0,1.0
2005-01-11,68.75,69.33,68.48,68.86,1022200,11.6669120987793,11.765338411758,11.6210929530822,11.6855791581373,6023551.85373797,0.0,1.0
2005-01-12,69.35,69.35,68.53,69.0,1028100,11.7687324225504,11.7687324225504,11.6295779800632,11.7093372336839,6058318.97948351,0.0,1.0
2005-01-13,66.63,69.31,66.36,69.3,2382100,11.3071469547878,11.7619444009657,11.2613278090908,11.7602473955695,14037079.7014178,0.0,1.0
2005-01-14,67.87,68.09,66.76,67.0,1438900,11.5175756239149,11.554909742631,11.3292080249382,11.3699361544467,8479053.76867891,0.0,1.0
2005-01-18,68.35,68.44,67.3,67.85,780700,11.5990318829318,11.6143049314975,11.4208463163323,11.5141816131225,4600456.79144322,0.0,1.0
2005-01-19,67.68,68.5,67.67,68.35,532900,11.4853325213873,11.6244869638746,11.4836355159912,11.5990318829318,3140237.51013206,0.0,1.0
2005-01-20,66.65,67.8,66.57,67.68,833800,11.3105409655802,11.5056965861416,11.2969649224107,11.4853325213873,4913360.92315274,0.0,1.0
2005-01-21,64.99,66.65,64.65,66.6,1722800,11.0288380698133,11.3105409655802,10.971139886343,11.3020559385992,10152000.7176872,0.0,1.0
2005-01-24,64.97,65.65,64.75,65.45,1392000,11.0254440590209,11.1408404259616,10.9881099403048,11.1069003180378,8202684.58266807,0.0,1.0
2005-01-25,64.86,65.8,64.73,65.22,760600,11.0067769996629,11.1662955069044,10.9847159295125,11.0678691939256,4482012.8545814,0.0,1.0
2005-01-26,65.87,65.88,64.75,64.75,1375700,11.1781745446777,11.1798715500738,10.9881099403048,10.9881099403048,8106633.0318796,0.0,1.0
2005-01-27,65.95,66.99,65.25,66.5,986900,11.1917505878472,11.3682391490505,11.0729602101141,11.2850858846374,5815538.37258267,0.0,1.0
2005-01-28,67.1,67.11,66.0,66.3,1163800,11.3869062084085,11.3886032138047,11.2002356148281,11.2511457767137,6857962.87163012,0.0,1.0
2005-01-31,67.86,67.9,67.25,67.28,767000,11.5158786185187,11.5226666401034,11.4123612893513,11.4174523055399,4519726.34691551,0.0,1.0
2005-02-01,67.94,68.38,67.69,67.85,669500,11.5294546616882,11.6041228991204,11.4870295267835,11.5141816131225,3945184.86213811,0.0,1.0
2005-02-02,67.5,68.02,66.86,67.94,1110700,11.454786424256,11.5430307048577,11.3461780789001,11.5294546616882,6545058.73992055,0.0,1.0
2005-02-03,67.14,67.62,66.57,67.62,471700,11.3936942299933,11.4751504890102,11.2969649224107,11.4751504890102,2779602.23968716,0.0,1.0
2005-02-04,68.38,68.51,66.97,67.0,803000,11.6041228991204,11.6261839692708,11.3648451382581,11.3699361544467,4731864.74129485,0.0,1.0
2005-02-07,67.14,68.65,67.1,68.53,979100,11.3936942299933,11.6499420448174,11.3869062084085,11.6295779800632,5769575.0538005,0.0,1.0
2005-02-08,66.94,67.47,66.9,67.31,609400,11.3597541220696,11.4496954080674,11.3529661004848,11.4225433217285,3591031.59818815,0.0,1.0
2005-02-09,68.14,68.43,67.36,67.4,1587100,11.5633947696119,11.6126079261013,11.4310283487094,11.4378163702941,9352356.82554057,0.0,1.0
2005-02-10,69.57,69.61,68.83,68.95,1368000,11.8060665412665,11.8128545628513,11.6804881419487,11.700852206703,8061258.98641517,0.0,1.0
2005-02-11,70.43,70.49,69.62,69.72,1324000,11.9520090053385,11.9621910377156,11.8145515682474,11.8315216222093,7801978.72661819,0.0,1.0
2005-02-14,70.32,70.58,70.05,70.54,517200,11.9333419459805,11.9774640862813,11.8875228002834,11.9706760646966,3047721.59924993,0.0,1.0
2005-02-15,70.8,70.99,70.24,70.48,772000,12.0147982049974,12.0470413075249,11.919765902811,11.9604940323194,4549190.01280154,0.0,1.0
2005-02-16,70.9,71.19,70.01,70.5,1160200,12.0317682589593,12.0809814154487,11.8807347786987,11.9638880431118,6836749.03219213,0.0,1.0
2005-02-17,70.65,71.44,70.65,71.07,1168400,11.9893431240546,12.1234065503533,11.9893431240546,12.0606173506944,6885069.44424523,0.0,1.0
2005-02-18,70.11,70.85,69.52,70.85,684200,11.8977048326606,12.0232832319783,11.7975815142856,12.0232832319783,4031808.03984301,0.0,1.0
2005-02-22,68.5,69.98,68.49,69.86,1145500,11.6244869638746,11.8756437625101,11.6227899584784,11.8552796977559,6750125.85448726,0.0,1.0
2005-02-23,68.84,69.51,68.32,69.1,883700,11.6821851473449,11.7958845088894,11.5939408667432,11.7263072876458,5207408.30869524,0.0,1.0
2005-02-24,69.41,69.57,68.38,68.84,664900,11.7789144549275,11.8060665412665,11.6041228991204,11.6821851473449,3918078.28952299,0.0,1.0
2005-02-25,69.87,69.99,69.14,69.66,826700,11.8569767031521,11.8773407679063,11.7330953092305,11.8213395898322,4871522.5175946,0.0,1.0
2005-02-28,70.19,70.39,69.55,69.88,988200,11.91128087583,11.9452209837538,11.8026725304741,11.8586737085483,5823198.92571308,0.0,1.0
2005-03-01,72.19,72.29,70.35,70.35,1441900,12.2506819550673,12.2676520090291,11.938432962169,11.938432962169,8496731.96821051,0.0,1.0
2005-03-02,71.95,72.62,71.434,72.05,1189800,12.2099538255588,12.3236531871033,12.1223883471156,12.2269238795207,7011173.93423739,0.0,1.0
2005-03-03,71.84,72.15,71.02,71.95,1257800,12.1912867662007,12.2438939334825,12.0521323237135,12.2099538255588,7411879.7902873,0.0,1.0
2005-03-04,72.86,73.36,72.22,72.3,1052800,12.3643813166117,12.449231586421,12.2557729712558,12.2693490144253,6203869.48896045,0.0,1.0
2005-03-07,73.24,73.25,72.83,72.86,861900,12.4288675216668,12.430564527063,12.3592903004232,12.3643813166117,5078946.72543218,0.0,1.0
2005-03-08,72.46,73.4,72.26,73.22,1092300,12.2965011007643,12.4560196080058,12.2625609928406,12.4254735108744,6436632.44945999,0.0,1.0
2005-03-09,72.73,73.04,72.12,72.3,922600,12.3423202464613,12.3949274137431,12.238802917294,12.2693490144253,5436635.62928847,0.0,1.0
2005-03-10,73.0,73.54,72.64,72.78,862400,12.3881393921583,12.4797776835524,12.3270471978956,12.3508052734422,5081893.0920208,0.0,1.0
2005-03-11,71.52,72.92,71.25,72.9,854400,12.1369825935228,12.3745633489888,12.0911634478258,12.3711693381965,5034751.22660315,0.0,1.0
2005-03-14,71.4,71.79,71.06,71.71,1136900,12.1166185287686,12.1828017392198,12.0589203452982,12.1692256960503,6699448.34916328,0.0,1.0
2005-03-15,71.48,72.37,71.46,71.95,1202500,12.1301945719381,12.2812280521986,12.1268005611457,12.2099538255588,7086011.64558786,0.0,1.0
2005-03-16,71.74,72.8,71.03,72.8,2093800,12.1743167122389,12.3541992842346,12.0538293291097,12.3541992842346,12338204.7264299,0.0,1.0
2005-03-17,72.28,72.86,71.3,71.74,1526500,12.2659550036329,12.3643813166117,12.0996484748067,12.1743167122389,8995257.19500203,0.0,1.0
2005-03-18,71.89,72.86,71.69,72.05,4933400,12.1997717931817,12.3643813166117,12.165831685258,12.2269238795207,29071209.8564185,0.0,1.0
2005-03-21,71.56,72.72,71.37,72.34,1030300,12.1437706151075,12.3406232410651,12.11152751258,12.2761370360101,6071282.99247337,0.0,1.0
2005-03-22,69.93,72.19,69.9,71.5,1240000,11.8671587355292,12.2506819550673,11.8620677193407,12.1335885827304,7306989.13973305,0.0,1.0
2005-03-23,69.02,69.93,69.0,69.8,1269700,11.7127312444763,11.8671587355292,11.7093372336839,11.8450976653788,7482003.31509599,0.0,1.0
2005-03-24,68.95,69.54,68.92,69.36,840400,11.700852206703,11.800975525078,11.6957611905144,11.7704294279466,4952252.96212228,0.0,1.0
2005-03-28,69.28,69.78,69.03,69.1,704400,11.7568533847771,11.8417036545864,11.7144282498725,11.7263072876458,4150841.25002255,0.0,1.0
2005-03-29,66.9,67.75,66.65,67.68,1045300,11.7093372336839,11.8581105767128,11.6655803680872,11.8458586543457,5972205.65130132,2.1,1.0
2005-03-30,68.25,68.58,66.88,66.88,1057700,11.9456243079062,12.0033833704939,11.7058366844362,11.7058366844362,6043051.67643875,0.0,1.0
2005-03-31,68.65,68.85,68.05,68.45,751600,12.015635292861,12.0506407853384,11.9106188154288,11.9806298003836,4294183.26558698,0.0,1.0
2005-04-01,68.15,69.9,67.83,69.0,1113900,11.9281215616675,12.2344196208446,11.8721127737037,12.0768949046964,6364144.1452067,0.0,1.0
2005-04-04,68.43,68.83,67.71,68.14,771700,11.9771292511359,12.0471402360906,11.8511094782173,11.9263712870437,4409022.38697907,0.0,1.0
2005-04-05,68.44,69.1,68.28,68.42,574300,11.9788795257597,12.0943976509351,11.9508751317778,11.975378976512,3281199.37390449,0.0,1.0
2005-04-06,68.37,68.89,68.05,68.47,938200,11.9666276033927,12.0576418838338,11.9106188154288,11.9841303496313,5360301.67612253,0.0,1.0
2005-04-07,68.55,68.83,68.09,68.5,583500,11.9981325466223,12.0471402360906,11.9176199139243,11.9893811735029,3333762.55384514,0.0,1.0
2005-04-08,68.22,68.74,68.04,68.55,661000,11.9403734840346,12.0313877644758,11.908868540805,11.9981325466223,3776550.21095396,0.0,1.0
2005-04-11,67.79,68.5,67.69,68.25,663400,11.8651116752082,11.9893811735029,11.8476089289696,11.9456243079062,3790262.34485154,0.0,1.0
2005-04-12,67.86,68.03,66.36,67.79,1737700,11.8773635975753,11.9071182661811,11.614822403995,11.8651116752082,9928156.28074843,0.0,1.0
2005-04-13,66.08,67.81,65.59,67.8,1909500,11.5658147145266,11.868612224456,11.4800512579571,11.8668619498321,10909716.532249,0.0,1.0
2005-04-14,66.34,66.56,65.62,66.07,1729900,11.6113218547472,11.6498278964724,11.4853020818287,11.5640644399028,9883591.84558136,0.0,1.0
2005-04-15,64.56,66.4,64.39,66.2,1411400,11.2997729716985,11.6218235024905,11.2700183030928,11.5868180100131,8063877.4095922,0.0,1.0
2005-04-18,64.87,65.25,63.61,63.61,981500,11.3540314850385,11.4205419207455,11.133496882431,11.133496882431,5607691.42519109,0.0,1.0
2005-04-19,65.71,65.88,64.97,65.02,900400,11.5010545534435,11.5308092220493,11.3715342312772,11.3802856043965,5144335.56723592,0.0,1.0
2005-04-20,64.38,65.65,64.33,65.65,648200,11.2682680284689,11.4905529057003,11.2595166553496,11.4905529057003,3703418.83016696,0.0,1.0
2005-04-21,65.98,66.05,63.56,64.8,1171900,11.548311968288,11.560563890655,11.1247455093116,11.3417795626714,6695520.71439777,0.0,1.0
2005-04-22,64.61,66.17,64.16,65.8,1087200,11.3085243448179,11.5815671861415,11.2297619867438,11.5168070250583,6211596.65559628,0.0,1.0
2005-04-25,66.0,66.03,64.9,64.95,766700,11.5518125175357,11.5570633414073,11.3592823089101,11.3680336820294,4380455.44135915,0.0,1.0
2005-04-26,66.26,66.65,65.64,65.8,1207900,11.5973196577563,11.6655803680872,11.4888026310764,11.5168070250583,6901202.72286124,0.0,1.0
2005-04-27,66.48,66.94,65.41,66.01,907600,11.6358256994814,11.7163383321794,11.4485463147274,11.5535627921596,5185471.96892862,0.0,1.0
2005-04-28,66.99,67.6,65.87,66.47,1632800,11.7250897052987,11.8318564573547,11.5290589474254,11.6340754248575,9328821.76164242,0.0,1.0
2005-04-29,68.68,68.86,66.85,67.97,1516700,12.0208861167326,12.0523910599622,11.7005858605646,11.8966166184379,8665497.28434776,0.0,1.0
2005-05-02,68.51,69.05,67.76,68.88,985300,11.9911314481268,12.0856462778157,11.8598608513366,12.05589160921,5629402.30386224,0.0,1.0
2005-05-03,68.25,68.9,67.86,68.26,976200,11.9456243079062,12.0593921584577,11.8773635975753,11.9473745825301,5577410.46283398,0.0,1.0
2005-05-04,69.62,69.79,68.43,68.45,1331000,12.1854119313763,12.2151665999821,11.9771292511359,11.9806298003836,7604520.92402377,0.0,1.0
2005-05-05,69.87,70.16,69.02,69.03,1175400,12.229168796973,12.2799267610652,12.0803954539441,12.082145728568,6715517.57633175,0.0,1.0
2005-05-06,69.52,70.28,69.52,70.12,888800,12.1679091851376,12.3009300565516,12.1679091851376,12.2729256625697,5078060.2533977,0.0,1.0
2005-05-09,70.46,70.49,69.45,69.5,918400,12.3324349997813,12.3376858236529,12.1556572627705,12.1644086358899,5247176.57146764,0.0,1.0
2005-05-10,69.1,70.11,69.1,69.75,1546100,12.0943976509351,12.2711753879459,12.0943976509351,12.2081655014866,8833470.92459291,0.0,1.0
2005-05-11,69.37,69.6,68.75,69.3,1301900,12.1416550657796,12.1819113821285,12.0331380390997,12.1294031434125,7438261.3005158,0.0,1.0
2005-05-12,68.29,70.05,68.26,69.37,817800,11.9526254064017,12.2606737402026,11.9473745825301,12.1416550657796,4672409.62559478,0.0,1.0
2005-05-13,68.14,69.1,67.75,68.6,1000200,11.9263712870437,12.0943976509351,11.8581105767128,12.0068839197416,5714531.80180959,0.0,1.0
2005-05-16,70.09,70.09,68.24,68.24,1206700,12.2676748386981,12.2676748386981,11.9438740332824,11.9438740332824,6894346.65591249,0.0,1.0
2005-05-17,70.43,70.6,69.19,69.84,1266700,12.3271841759097,12.3569388445154,12.1101501225499,12.2239179731014,7237150.00335155,0.0,1.0
2005-05-18,71.47,72.0,70.61,70.97,937900,12.5092127367921,12.6019772918571,12.3586891191393,12.4216990055986,5358587.65938533,0.0,1.0
2005-05-19,71.5,71.83,71.16,71.48,506300,12.5144635606637,12.5722226232513,12.4549542234521,12.5109630114159,2892688.9134735,0.0,1.0
2005-05-20,71.38,71.8,71.0,71.25,751000,12.4934602651772,12.5669717993797,12.4269498294702,12.4707066950669,4290755.2321126,0.0,1.0
2005-05-23,71.96,72.11,71.16,71.48,550400,12.5949761933616,12.6212303127197,12.4549542234521,12.5109630114159,3144649.37384125,0.0,1.0
2005-05-24,72.0,72.11,71.44,71.98,695800,12.6019772918571,12.6212303127197,12.5039619129204,12.5984767426094,3975376.15246864,0.0,1.0
2005-05-25,71.35,71.79,71.2,71.5,1009800,12.4882094413056,12.5652215247559,12.4619553219476,12.5144635606637,5769380.33739987,0.0,1.0
2005-05-26,71.53,72.16,71.48,71.6,687600,12.5197143845353,12.629981685839,12.5109630114159,12.5319663069024,3928526.36165195,0.0,1.0
2005-05-27,72.37,72.46,71.3,71.55,523900,12.6667374529403,12.6824899245551,12.4794580681863,12.523214933783,2993244.56205564,0.0,1.0
2005-05-31,72.14,72.5,71.54,72.25,651000,12.6264811365913,12.6894910230506,12.5214646591591,12.6457341574538,3719416.31971411,0.0,1.0
2005-06-01,72.55,73.0,71.9,72.0,787700,12.6982423961699,12.777004754244,12.5844745456184,12.6019772918571,4500436.61296284,0.0,1.0
2005-06-02,73.26,73.28,72.16,72.3,615000,12.8225118944646,12.8260124437124,12.629981685839,12.6544855305732,3513734.31125066,0.0,1.0
2005-06-03,72.29,73.22,71.88,73.1,747700,12.6527352559493,12.8155107959691,12.5809739963707,12.7945075004827,4271901.04800345,0.0,1.0
2005-06-06,72.82,73.1,71.96,72.38,651700,12.7454998110144,12.7945075004827,12.5949761933616,12.6684877275641,3723415.69210089,0.0,1.0
2005-06-07,72.7,73.49,72.57,72.78,595700,12.7244965155279,12.8627682108136,12.7017429454176,12.7384987125189,3403465.90115776,0.0,1.0
2005-06-08,72.06,73.16,72.04,72.87,495300,12.6124789396003,12.8050091482259,12.6089783903526,12.7542511841337,2829841.63310968,0.0,1.0
2005-06-09,73.4,73.69,71.95,72.15,649300,12.8470157391988,12.897773703291,12.5932259187378,12.6282314112152,3709703.55820333,0.0,1.0
2005-06-10,73.05,73.7,72.87,73.63,554800,12.7857561273634,12.8995239779149,12.7542511841337,12.8872720555478,3169788.28598676,0.0,1.0
2005-06-13,72.5,73.8,72.27,72.85,496100,12.6894910230506,12.9170267241535,12.6492347067016,12.750750634886,2834412.34440886,0.0,1.0
2005-06-14,72.69,72.99,72.22,72.49,633700,12.7227462409041,12.7752544796201,12.6404833335822,12.6877407484267,3620574.68786917,0.0,1.0
2005-06-15,72.51,72.94,72.15,72.78,625600,12.6912412976744,12.7665031065008,12.6282314112152,12.7384987125189,3574296.23596491,0.0,1.0
2005-06-16,71.95,72.58,71.95,72.58,819800,12.5932259187378,12.7034932200415,12.5932259187378,12.7034932200415,4683836.40384274,0.0,1.0
2005-06-17,71.75,72.2,71.74,72.15,1367100,12.5582204262604,12.6369827843345,12.5564701516365,12.6282314112152,7810774.27139963,0.0,1.0
2005-06-20,71.8,72.22,71.3,71.59,870500,12.5669717993797,12.6404833335822,12.4794580681863,12.5302160322785,4973505.23242879,0.0,1.0
2005-06-21,72.05,72.25,71.31,71.88,1088400,12.6107286649765,12.6457341574538,12.4812083428102,12.5809739963707,6218452.72254505,0.0,1.0
2005-06-22,72.75,72.87,71.89,72.18,863400,12.7332478886473,12.7542511841337,12.5827242709946,12.6334822350868,4932940.16964848,0.0,1.0
2005-06-23,72.29,73.06,72.29,72.68,971600,12.6527352559493,12.7875064019872,12.6527352559493,12.7209959662802,5551128.87286365,0.0,1.0
2005-06-24,74.05,74.33,72.05,72.3,1687600,12.9607835897503,13.0097912792186,12.6107286649765,12.6544855305732,9641915.48563674,0.0,1.0
2005-06-27,74.19,74.88,73.28,74.0,1063000,12.9852874344844,13.1060563835314,12.8260124437124,12.9520322166309,6073332.63879587,0.0,1.0
2005-06-28,76.36,76.64,74.72,74.92,1640800,13.365097027864,13.4141047173323,13.0780519895495,13.1130574820269,9374528.87463429,0.0,1.0
2005-06-29,77.21,77.57,76.0,76.45,1858300,13.5138703708929,13.5768802573522,13.3020871414047,13.3808494994788,10617191.009101,0.0,1.0
2005-06-30,76.98,77.64,76.77,77.3,1296200,13.4911168007826,13.6067849884744,13.454313286517,13.5471983463301,7396087.1789511,0.1,1.0
2005-07-01,77.7,77.75,76.9,77.23,865500,13.6173002782646,13.6260630197564,13.4770964143957,13.5349305082416,4938522.95431428,0.0,1.0
2005-07-05,79.34,79.55,77.4,77.45,1535900,13.9047181991958,13.9415217134614,13.5647238293138,13.5734865708056,8763809.82730365,0.0,1.0
2005-07-06,80.02,80.59,79.33,79.34,1699200,14.0238914834843,14.1237867364909,13.9029656508974,13.9047181991958,9695595.84514252,0.0,1.0
2005-07-07,80.5,80.64,78.58,79.43,1896600,14.1080138018056,14.1325494779827,13.7715245285203,13.920491133881,10821955.6731976,0.0,1.0
2005-07-08,82.86,83.06,80.38,80.59,1704100,14.5216152002188,14.556666166186,14.0869832222253,14.1237867364909,9723555.13165453,0.0,1.0
2005-07-11,84.01,84.08,82.65,82.95,1329300,14.7231582545303,14.7354260926189,14.4848116859532,14.5373881349041,7584955.01232814,0.0,1.0
2005-07-12,84.34,84.72,83.6,84.07,1369600,14.7809923483762,14.847589183714,14.6513037742975,14.7336735443205,7814905.87894729,0.0,1.0
2005-07-13,83.75,83.95,83.05,83.05,2354000,14.677591998773,14.7126429647402,14.5549136178877,14.5549136178877,13431869.4794406,0.0,1.0
2005-07-14,83.75,84.2,83.62,83.9,1628300,14.677591998773,14.7564566721992,14.6548088708943,14.7038802232484,9291042.08724429,0.0,1.0
2005-07-15,82.0,82.33,81.11,82.15,2119100,14.3708960465598,14.4287301404057,14.2149192480057,14.3971842710352,12091535.5199161,0.0,1.0
2005-07-18,81.95,82.5,81.58,81.65,863900,14.362133305068,14.4585234614778,14.2972890180286,14.3095568561172,4929393.39137159,0.0,1.0
2005-07-19,82.15,82.32,81.54,82.2,967100,14.3971842710352,14.4269775921073,14.2902788248352,14.405947012527,5518250.20117545,0.0,1.0
2005-07-20,82.5,82.9,81.33,81.98,653700,14.4585234614778,14.5286253934123,14.2534753105696,14.3673909499631,3729997.059775,0.0,1.0
2005-07-21,81.81,82.49,81.13,82.25,795200,14.3375976288909,14.4567709131795,14.2184243446024,14.4147097540188,4537392.78251962,0.0,1.0
2005-07-22,82.2,82.28,81.35,82.0,532200,14.405947012527,14.4199673989139,14.2569804071663,14.3708960465598,3036720.87381406,0.0,1.0
2005-07-25,81.59,82.08,81.07,82.0,763500,14.299041566327,14.3849164329467,14.2079090548122,14.3708960465598,4356513.31671746,0.0,1.0
2005-07-26,80.88,81.46,80.56,80.95,966700,14.1746106371434,14.2762584384483,14.1185290915958,14.1868784752319,5515967.81043976,0.0,1.0
2005-07-27,81.26,81.42,80.76,81.09,719500,14.2412074724811,14.2692482452549,14.153580057563,14.2114141514089,4105450.33579333,0.0,1.0
2005-07-28,81.73,82.48,80.81,82.15,813000,14.323577242504,14.4550183648811,14.1623427990548,14.3971842710352,4638959.17025711,0.0,1.0
2005-07-29,80.82,82.18,80.73,82.0,999300,14.1640953473532,14.4024419159303,14.1483224126679,14.3708960465598,5701982.65539719,0.0,1.0
2005-08-01,80.72,81.1,79.71,81.02,874200,14.1465698643696,14.2131666997073,13.9695624862351,14.1991463133204,4988164.95281519,0.0,1.0
2005-08-02,82.77,82.77,81.12,81.15,841100,14.5058422655336,14.5058422655336,14.216671796304,14.2219294411991,4799297.11943818,0.0,1.0
2005-08-03,82.64,82.77,81.36,82.37,735100,14.4830591376549,14.5058422655336,14.2587329554647,14.4357403335991,4194463.57448461,0.0,1.0
2005-08-04,81.73,82.31,81.5,82.15,551600,14.323577242504,14.425225043809,14.2832686316417,14.3971842710352,3147416.82449425,0.0,1.0
2005-08-05,80.42,81.6,80.39,81.4,680900,14.0939934154188,14.3007941146253,14.0887357705237,14.2657431486581,3885199.6298008,0.0,1.0
2005-08-08,80.27,81.43,80.11,80.65,744500,14.0677051909433,14.2710007935532,14.0396644181696,14.1343020262811,4248099.75677296,0.0,1.0
2005-08-09,82.0,82.03,80.75,80.75,833400,14.3708960465598,14.3761536914549,14.1518275092647,14.1518275092647,4755361.09777646,0.0,1.0
2005-08-10,81.85,83.49,81.61,82.9,840200,14.3446078220844,14.6320257430156,14.3025466629237,14.5286253934123,4794161.74028291,0.0,1.0
2005-08-11,82.45,82.54,81.63,82.05,494400,14.449760719986,14.4655336546713,14.3060517595204,14.3796587880516,2821034.94929288,0.0,1.0
2005-08-12,81.58,82.03,81.01,81.5,471200,14.2972890180286,14.3761536914549,14.1973937650221,14.2832686316417,2688656.2866238,0.0,1.0
2005-08-15,81.9,82.02,81.19,81.48,431400,14.3533705635762,14.3744011431565,14.2289396343925,14.279763535045,2461558.40842424,0.0,1.0
2005-08-16,80.78,82.16,80.56,81.96,604700,14.1570851541598,14.3989368193336,14.1185290915958,14.3638858533663,3450404.19465493,0.0,1.0
2005-08-17,81.04,81.42,80.3,80.58,470000,14.2026514099171,14.2692482452549,14.0729628358384,14.1220341881925,2681809.11441678,0.0,1.0
2005-08-18,80.7,81.45,80.4,80.85,514600,14.1430647677729,14.2745058901499,14.090488318822,14.1693529922483,2936295.6814444,0.0,1.0
2005-08-19,81.41,81.64,80.71,81.31,539600,14.2674956969565,14.3078043078188,14.1448173160712,14.2499702139729,3078945.10242402,0.0,1.0
2005-08-22,81.79,82.84,81.14,81.98,673300,14.3340925322942,14.5181101036221,14.2201768929007,14.3673909499631,3841834.20582301,0.0,1.0
2005-08-23,82.04,82.49,81.94,82.14,666300,14.3779062397532,14.4567709131795,14.3603807567696,14.3954317227368,3801892.36794872,0.0,1.0
2005-08-24,81.34,83.0,81.26,82.22,590700,14.255227858868,14.5461508763959,14.2412074724811,14.4094521091237,3370520.51890635,0.0,1.0
2005-08-25,80.84,81.55,80.77,81.36,565200,14.1676004439499,14.2920313731335,14.1553326058614,14.2587329554647,3225018.10950715,0.0,1.0
2005-08-26,80.31,81.18,80.28,81.04,914000,14.0747153841368,14.2271870860942,14.0694577392417,14.2026514099171,5215262.83101474,0.0,1.0
2005-08-29,80.85,81.01,80.02,80.11,511200,14.1693529922483,14.1973937650221,14.0238914834843,14.0396644181696,2916895.36019117,0.0,1.0
2005-08-30,79.87,80.81,79.354,80.81,962000,13.9976032590089,14.1623427990548,13.9071717668135,14.1623427990548,5489149.71929561,0.0,1.0
2005-08-31,80.44,80.44,79.33,79.7,947800,14.0974985120155,14.0974985120155,13.9029656508974,13.9678099379368,5408124.84817918,0.0,1.0
2005-09-01,81.22,81.75,80.34,80.45,815200,14.2341972792876,14.3270823391008,14.0799730290319,14.0992510603138,4651512.31930332,0.0,1.0
2005-09-02,81.45,81.9,80.73,81.47,498000,14.2745058901499,14.3533705635762,14.1483224126679,14.2780109867467,2841576.46591395,0.0,1.0
2005-09-06,82.55,82.76,81.53,81.98,422600,14.4672862029696,14.5040897172352,14.2885262765368,14.3673909499631,2411345.81223943,0.0,1.0
2005-09-07,82.34,82.64,81.84,82.56,394000,14.4304826887041,14.4830591376549,14.342855273786,14.469038751268,2248154.87463874,0.0,1.0
2005-09-08,82.4,82.75,81.73,82.0,622800,14.4409979784942,14.5023371689369,14.323577242504,14.3708960465598,3553682.37544419,0.0,1.0
2005-09-09,82.93,83.29,82.2,82.65,438100,14.5338830383074,14.5969747770483,14.405947012527,14.4848116859532,2499788.45324678,0.0,1.0
2005-09-12,83.03,83.37,82.53,82.53,637100,14.551408521291,14.6109951634352,14.4637811063729,14.4637811063729,3635277.84424451,0.0,1.0
2005-09-13,81.52,82.53,81.51,82.5,1160200,14.2867737282385,14.4637811063729,14.2850211799401,14.4585234614778,6620074.32882198,0.0,1.0
2005-09-14,80.59,81.8,80.56,81.6,1358700,14.1237867364909,14.3358450805926,14.1185290915958,14.3007941146253,7752710.73140014,0.0,1.0
2005-09-15,80.58,81.2,80.11,81.2,1179600,14.1220341881925,14.2306921826909,14.0396644181696,14.2306921826909,6730770.2795022,0.0,1.0
2005-09-16,80.4,81.18,80.08,80.61,5074500,14.090488318822,14.2271870860942,14.0344067732745,14.1272918330876,28954979.4704424,0.0,1.0
2005-09-19,81.52,81.52,80.21,80.67,1275000,14.2867737282385,14.2867737282385,14.0571899011532,14.1378071228778,7275120.46996037,0.0,1.0
2005-09-20,82.08,83.2,81.49,81.77,1843400,14.3849164329467,14.5812018423631,14.2815160833434,14.3305874356975,10518397.7053529,0.0,1.0
2005-09-21,79.5,81.9,79.45,81.9,1361000,13.9327589719695,14.3533705635762,13.9239962304777,14.3533705635762,7765834.4781303,0.0,1.0
2005-09-22,81.16,81.44,79.56,80.1,1256400,14.2236819894975,14.2727533418516,13.9432742617597,14.0379118698712,7168989.30075154,0.0,1.0
2005-09-23,81.14,81.83,80.96,81.27,936300,14.2201768929007,14.3411027254876,14.1886310235302,14.2429600207794,5342506.11452858,0.0,1.0
2005-09-26,80.94,82.0,80.33,81.87,686800,14.1851259269335,14.3708960465598,14.0782204807335,14.3481129186811,3918864.89315201,0.0,1.0
2005-09-27,81.49,82.15,80.79,81.29,831000,14.2815160833434,14.3971842710352,14.1588377024581,14.2464651173762,4741666.75336241,0.0,1.0
2005-09-28,81.66,82.88,81.48,81.75,1164300,14.3113094044155,14.5251202968155,14.279763535045,14.3270823391008,6643468.83386266,0.0,1.0
2005-09-29,82.9,83.0,81.46,81.56,609700,14.5461508763959,14.5636974998897,14.2934794980845,14.3110261215784,3474742.59200887,0.1,1.0
2005-09-30,83.96,84.19,82.48,82.49,797000,14.7321450854306,14.7725023194665,14.4724550577217,14.4742097200711,4542184.42813035,0.0,1.0
2005-10-03,83.37,83.98,82.98,83.53,754300,14.6286200068169,14.7356544101294,14.560188175191,14.6566946044071,4298832.76554421,0.0,1.0
2005-10-04,82.2,83.94,82.17,83.6,660000,14.423324511939,14.7286357607318,14.4180605248908,14.6689772408528,3761407.43107406,0.0,1.0
2005-10-05,81.72,82.71,81.41,81.95,836500,14.3391007191685,14.5128122917576,14.2847061863376,14.3794579532044,4767298.96377798,0.0,1.0
2005-10-06,81.38,82.29,80.75,81.6,1016400,14.2794421992895,14.4391164730834,14.1688984712783,14.3180447709759,5792567.44385405,0.0,1.0
2005-10-07,81.3,81.63,80.99,81.42,764900,14.2654049004944,14.3233087580241,14.2110103676635,14.286460848687,4359243.24852811,0.0,1.0
2005-10-10,80.68,82.0,80.25,81.05,835800,14.1566158348326,14.3882312649513,14.081165353809,14.2215383417598,4763309.59226015,0.0,1.0
2005-10-11,80.7,82.0,80.36,81.2,1004200,14.1601251595313,14.3882312649513,14.1004666396523,14.2478582770005,5723038.39740089,0.0,1.0
2005-10-12,79.29,80.91,79.09,80.7,1148000,13.9127177682681,14.1969730688684,13.8776245212805,14.1601251595313,6542569.28920158,0.0,1.0
2005-10-13,78.24,79.44,77.62,79.23,1379400,13.7284782215828,13.9390377035089,13.619689155921,13.9021897941718,7861341.5309448,0.0,1.0
2005-10-14,80.7,80.84,79.19,80.24,1240200,14.1601251595313,14.1846904324227,13.8951711447743,14.0794106914597,7068026.50911829,0.0,1.0
2005-10-17,80.91,81.73,80.52,80.57,694700,14.1969730688684,14.3408553815179,14.1285412372424,14.1373145489893,3959166.27631387,0.0,1.0
2005-10-18,80.6,81.82,80.51,80.7,798600,14.1425785360375,14.3566473426624,14.126786574893,14.1601251595313,4551302.99159962,0.0,1.0
2005-10-19,83.0,83.0,79.99,80.0,729400,14.5636974998897,14.5636974998897,14.035544132725,14.0372987950744,4156925.12155368,0.0,1.0
2005-10-20,82.26,83.64,82.0,83.2,948400,14.4338524860353,14.6759958902503,14.3882312649513,14.5987907468774,5405028.49641006,0.0,1.0
2005-10-21,83.54,84.85,82.83,82.99,1568400,14.6584492667565,14.8883100345258,14.5338682399502,14.5619428375403,8938471.84075236,0.0,1.0
2005-10-24,87.84,88.12,83.79,83.79,1904200,15.4129540769917,15.4620846227745,14.7023158254911,14.7023158254911,10852230.3488655,0.0,1.0
2005-10-25,86.47,87.8,85.84,87.0,1452600,15.1725653351261,15.4059354275942,15.0620216071149,15.2655624396434,8278515.80966391,0.0,1.0
2005-10-26,87.72,89.5,86.5,86.72,1467900,15.3918981287991,15.7042280269895,15.1778293221742,15.2164318938607,8365712.07283883,0.0,1.0
2005-10-27,88.68,92.25,88.4,90.4,4039900,15.56034571434,16.1867601730702,15.5112151685572,15.8621476384341,23023802.8496911,0.0,1.0
2005-10-28,86.62,87.95,84.25,87.95,2709600,15.1988852703668,15.432255362835,14.7830302935628,15.432255362835,15442287.2352096,0.0,1.0
2005-10-31,88.37,88.9,87.54,87.55,1351800,15.5059511815091,15.5989482860265,15.3603142065102,15.3620688688596,7704046.31109988,0.0,1.0
2005-11-01,88.88,88.98,87.47,88.5,1225800,15.5954389613277,15.6129855848215,15.3480315700645,15.5287617920511,6985959.43789483,0.0,1.0
2005-11-02,90.19,90.42,88.45,88.79,810500,15.825299729097,15.8656569631329,15.5199884803042,15.5796470001832,4619122.30740233,0.0,1.0
2005-11-03,89.39,90.13,88.73,90.07,694500,15.6849267411463,15.8147717550007,15.5691190260869,15.8042437809044,3958026.45588021,0.0,1.0
2005-11-04,91.15,91.25,89.57,89.95,723800,15.9937473146379,16.0112939381318,15.7165106634352,15.7831878327118,4125010.14941123,0.0,1.0
2005-11-07,91.64,92.19,91.24,91.55,947200,16.0797257697578,16.1762321989739,16.0095392757824,16.0639338086133,5398189.5738081,0.0,1.0
2005-11-08,92.63,92.85,91.0,91.62,871300,16.2534373423468,16.2920399140333,15.9674273793972,16.076216445059,4965627.7192346,0.0,1.0
2005-11-09,93.18,93.78,91.99,92.63,1295900,16.3499437715629,16.455223512526,16.1411389519862,16.2534373423468,7385466.49989227,0.0,1.0
2005-11-10,94.7,94.83,92.82,94.1,675600,16.6166524486694,16.6394630592114,16.2867759269851,16.5113727077063,3850313.42489944,0.0,1.0
2005-11-11,95.0,95.0,93.6,93.6,648300,16.6692923191509,16.6692923191509,16.4236395902371,16.4236395902371,3694727.93570502,0.0,1.0
2005-11-14,94.8,94.96,94.2,94.9,554000,16.6341990721632,16.6622736697533,16.5289193312001,16.651745695657,3157302.6012349,0.0,1.0
2005-11-15,93.18,94.08,91.77,93.75,1030000,16.3499437715629,16.5078633830075,16.1025363802998,16.4499595254778,5870075.23334288,0.0,1.0
2005-11-16,93.85,93.86,92.71,93.24,615700,16.4675061489717,16.4692608113211,16.2674746411419,16.3604717456592,3508937.20501864,0.0,1.0
2005-11-17,95.9,96.0,94.0,94.0,642800,16.8272119305955,16.8447585540893,16.4938260842125,16.4938260842125,3663382.8737794,0.0,1.0
2005-11-18,95.5,96.9,94.88,96.9,935000,16.7570254366201,17.0026781655339,16.6482363709583,17.0026781655339,5328660.52735493,0.0,1.0
2005-11-21,96.85,96.92,93.95,94.0,807100,16.993904853787,17.0061874902327,16.4850527724655,16.4938260842125,4599745.36003011,0.0,1.0
2005-11-22,96.85,97.489,96.3,96.98,963100,16.993904853787,17.1060277779126,16.8973984245708,17.016715464329,5488805.29828398,0.0,1.0
2005-11-23,96.6,97.76,94.91,94.91,2544700,16.9500382950524,17.153579127581,16.6535003580064,16.6535003580064,14502505.2876578,0.0,1.0
2005-11-25,98.03,98.12,96.02,96.92,479300,17.2009550110143,17.2167469721588,16.8482678787881,17.0061874902327,2731579.66926334,0.0,1.0
2005-11-28,95.96,98.86,95.92,98.5,789300,16.8377399046918,17.3465919860132,16.8307212552942,17.2834241414354,4498301.34143448,0.0,1.0
2005-11-29,94.6,96.31,94.33,96.25,1129500,16.5991058251755,16.8991530869202,16.5517299417421,16.8886251128239,6437135.89908812,0.0,1.0
2005-11-30,92.88,94.9,92.6,94.36,1014500,16.2973039010814,16.651745695657,16.2481733552987,16.5569939287903,5781739.14973431,0.0,1.0
2005-12-01,94.74,95.49,94.24,94.25,895300,16.6236710980669,16.7552707742707,16.5359379805977,16.5376926429471,5102406.17127365,0.0,1.0
2005-12-02,94.73,95.18,94.27,94.64,521300,16.6219164357175,16.7008762414398,16.5412019676458,16.6061244745731,2970941.96033168,0.0,1.0
2005-12-05,95.37,95.56,94.2,95.04,822800,16.7342148260781,16.7675534107164,16.5289193312001,16.6763109685484,4689221.26407234,0.0,1.0
2005-12-06,97.0,97.46,95.51,96.17,1308400,17.0202247890277,17.1009392570994,16.7587800989695,16.8745878140288,7456705.27699594,0.0,1.0
2005-12-07,96.7,97.14,96.23,96.95,1243800,16.9675849185462,17.0447900619191,16.8851157881252,17.0114514772808,7088543.27692413,0.0,1.0
2005-12-08,96.18,97.15,95.27,97.15,1168000,16.8763424763782,17.0465447242685,16.7166682025843,17.0465447242685,6656551.33256745,0.0,1.0
2005-12-09,97.9,98.71,96.22,96.98,979800,17.1781444004723,17.3202720507725,16.8833611257758,17.016715464329,5583980.30449451,0.0,1.0
2005-12-12,96.4,97.17,96.1,96.1,1118500,16.9149450480647,17.0500540489673,16.8623051775832,16.8623051775832,6374445.77523688,0.0,1.0
2005-12-13,97.34,97.66,95.31,96.22,864900,17.0798833089068,17.1360325040871,16.7236868519818,16.8833611257758,4929153.46535752,0.0,1.0
2005-12-14,97.47,98.2,96.7,97.88,1130800,17.1026939194488,17.2307842709539,16.9675849185462,17.1746350757736,6444544.7319069,0.0,1.0
2005-12-15,97.54,98.37,97.36,97.97,777600,17.1149765558945,17.2606135308934,17.0833926336056,17.190427036918,4431621.84606545,0.0,1.0
2005-12-16,97.01,97.9499,96.53,97.75,713900,17.0219794513771,17.1869001655958,16.9377556586067,17.1518244652316,4068589.03794512,0.0,1.0
2005-12-19,95.47,98.18,95.37,98.1,1085600,16.7517614495719,17.2272749462551,16.7342148260781,17.21323764746,6186945.31390003,0.0,1.0
2005-12-20,95.74,96.5,95.35,96.5,781600,16.7991373330053,16.9324916715585,16.7307055013793,16.9324916715585,4454418.25473863,0.0,1.0
2005-12-21,95.98,96.85,95.43,96.44,634800,16.8412492293905,16.993904853787,16.7447428001744,16.9219636974622,3617790.05643307,0.0,1.0
2005-12-22,96.05,96.2,95.13,96.01,652000,16.8535318658362,16.879851801077,16.6921029296929,16.8465132164387,3715814.61372772,0.0,1.0
2005-12-23,96.47,96.91,96.02,96.85,335800,16.9272276845104,17.0044328278833,16.8482678787881,16.993904853787,1913758.50811314,0.0,1.0
2005-12-27,94.67,97.22,94.67,97.17,600400,16.6113884616212,17.0588273607142,16.6113884616212,17.0500540489673,3421740.94184374,0.0,1.0
2005-12-28,95.0,95.24,94.16,94.39,436300,16.6903482673435,16.7325133577031,16.5427704510849,16.5831786626795,2483381.37323944,0.12,1.0
2005-12-29,94.48,95.51,94.0,95.45,484800,16.5989905715644,16.7799490843577,16.5146603908451,16.7694078117678,2759439.12387458,0.0,1.0
2005-12-30,94.01,94.5,93.64,94.23,421000,16.5164172696101,16.6025043290943,16.4514127553057,16.5550686024398,2396295.11376073,0.0,1.0
2006-01-03,95.9,96.1,93.3,95.0,969300,16.848467356192,16.8836049314917,16.3916788772963,16.6903482673435,5517170.6740339,0.0,1.0
2006-01-04,96.02,96.33,95.29,96.0,847200,16.8695499013718,16.9240131430863,16.741297751528,16.8660361438418,4822188.17191945,0.0,1.0
2006-01-05,94.9,95.85,94.57,95.82,850700,16.6727794796937,16.8396829623671,16.6148024804492,16.8344123260721,4842109.86526424,0.0,1.0
2006-01-06,95.84,96.57,95.45,96.0,816100,16.8379260836021,16.9661782334459,16.7694078117678,16.8660361438418,4645169.6967699,0.0,1.0
2006-01-09,97.77,97.97,95.95,96.0,630200,17.1770036852439,17.2121412605436,16.8572517500169,16.8660361438418,3587043.1845416,0.0,1.0
2006-01-10,97.81,97.92,96.91,96.91,632100,17.1840312003039,17.2033568667187,17.0259121114554,17.0259121114554,3597857.81807162,0.0,1.0
2006-01-11,99.58,100.1799,97.8,97.8,998200,17.494998741706,17.6003938988173,17.1822743215389,17.1822743215389,5681666.94193812,0.0,1.0
2006-01-12,98.73,100.57,98.4,99.74,840800,17.3456640466824,17.6689297394393,17.2876870474379,17.5231088019457,4785759.93266036,0.0,1.0
2006-01-13,98.03,99.28,97.53,98.97,492300,17.2226825331335,17.4422923787564,17.1348385948843,17.387829137042,2802128.46675631,0.0,1.0
2006-01-17,96.9,97.8,96.6,97.41,658200,17.0241552326904,17.1822743215389,16.9714488697409,17.1137560497045,3746416.73130001,0.0,1.0
2006-01-18,96.6275,97.78,95.82,96.67,771500,16.9762802863446,17.1787605640089,16.8344123260721,16.9837470210957,4391310.40443324,0.0,1.0
2006-01-19,97.88,98.45,96.76,96.76,650200,17.1963293516588,17.2964714412628,16.9995589299806,16.9995589299806,3700881.43222617,0.0,1.0
2006-01-20,96.97,100.63,96.6,98.74,1150300,17.0364533840453,17.6794710120292,16.9714488697409,17.3474209254473,6547406.81557946,0.0,1.0
2006-01-23,97.29,98.98,97.0,97.01,558700,17.0926735045247,17.3895860158069,17.0417240203402,17.0434808991052,3180071.44906917,0.0,1.0
2006-01-24,97.93,98.14,97.08,97.38,752600,17.2051137454837,17.2420081995483,17.0557790504601,17.1084854134096,4283733.2603713,0.0,1.0
2006-01-25,97.3,98.3,97.22,97.98,1026800,17.0944303832897,17.2701182597881,17.0803753531698,17.2138981393086,5844455.63612711,0.0,1.0
2006-01-26,100.8,101.37,98.9,99.3,1306500,17.7093379510339,17.809480040638,17.3755309856871,17.4458061362864,7436483.52999619,0.0,1.0
2006-01-27,100.9,102.8,100.44,102.8,981600,17.7269067386838,18.0607137040306,17.6460903154945,18.0607137040306,5587181.19635992,0.0,1.0
2006-01-30,99.9,101.63,99.84,101.3,473300,17.5512188621854,17.8551588885276,17.5406775895955,17.7971818892831,2693982.13145594,0.0,1.0
2006-01-31,98.5,100.2,97.92,100.15,1055600,17.3052558350877,17.6039252251349,17.2033568667187,17.59514083131,6008382.71279293,0.0,1.0
2006-02-01,98.95,99.25,97.68,97.98,979500,17.384315379512,17.4370217424615,17.1611917763591,17.2138981393086,5575228.18035304,0.0,1.0
2006-02-02,98.12,99.2,97.64,99.1,877400,17.2384944420184,17.4282373486366,17.1541642612991,17.4106685609867,4994083.92592317,0.0,1.0
2006-02-03,96.07,97.6499,95.49,97.0,1061400,16.8783342951967,17.1559035712765,16.7764353268277,17.0417240203402,6041395.80462147,0.0,1.0
2006-02-06,96.9,97.06,95.63,96.0,858500,17.0241552326904,17.0522652929301,16.8010316295375,16.8660361438418,4886506.78186123,0.0,1.0
2006-02-07,94.58,97.63,94.58,97.1,1295700,16.6165593592142,17.1524073825342,16.6165593592142,17.05929280799,7375010.87624648,0.0,1.0
2006-02-08,95.2,95.39,94.11,94.55,802600,16.7254858426432,16.7588665391779,16.53398605726,16.6112887229192,4568328.87958279,0.0,1.0
2006-02-09,94.18,95.58,93.88,95.28,911000,16.5462842086148,16.7922472357125,16.4935778456653,16.739540872763,5185332.18203332,0.0,1.0
2006-02-10,94.64,95.0,93.06,93.93,1014300,16.6271006318041,16.6903482673435,16.3495137869367,16.5023622394903,5773306.73132423,0.0,1.0
2006-02-13,95.13,95.4,94.79,95.03,899200,16.7131876912883,16.7606234179428,16.6534538132788,16.6956189036384,5118167.61589938,0.0,1.0
2006-02-14,96.7,96.82,94.63,95.0,801500,16.9890176573907,17.0101002025705,16.6253437530391,16.6903482673435,4562067.77596014,0.0,1.0
2006-02-15,98.54,99.48,98.02,99.35,1357300,17.3122833501477,17.4774299540561,17.2209256543685,17.4545905301113,7725632.67911503,0.0,1.0
2006-02-16,99.36,99.61,97.98,98.7,855200,17.4563474088763,17.5002693780009,17.2138981393086,17.3403934103874,4867723.47099329,0.0,1.0
2006-02-17,98.55,99.55,98.15,99.55,805700,17.3140402289126,17.489728105411,17.2437650783133,17.489728105411,4585973.80797392,0.0,1.0
2006-02-21,97.96,99.47,97.96,99.0,770700,17.2103843817786,17.4756730752911,17.2103843817786,17.3930997733369,4386756.87452587,0.0,1.0
2006-02-22,100.1,100.17,97.97,98.1,1092000,17.5863564374851,17.59865458884,17.2121412605436,17.2349806844884,6215568.32357888,0.0,1.0
2006-02-23,100.93,101.99,100.0,100.2,957000,17.7321773749787,17.918406524067,17.5687876498353,17.6039252251349,5447160.15170788,0.0,1.0
2006-02-24,102.05,102.6,101.21,101.5,948200,17.9289477966569,18.025576128731,17.7813699803983,17.8323194645828,5397071.32272664,0.0,1.0
2006-02-27,103.53,104.17,102.26,102.3,894000,18.1889658538744,18.3014060948334,17.9658422507215,17.9728697657815,5088569.67150141,0.0,1.0
2006-02-28,102.68,103.9,101.58,102.6,1167500,18.0396311588508,18.2539703681788,17.8463744947027,18.025576128731,6645307.70858825,0.0,1.0
2006-03-01,103.37,103.57,102.66,103.2,619600,18.1608557936347,18.1959933689344,18.0361174013209,18.13098885463,3526708.91326876,0.0,1.0
2006-03-02,103.39,103.53,102.57,102.85,757700,18.1643695511647,18.1889658538744,18.020305492436,18.0694980978556,4312762.01353088,0.0,1.0
2006-03-03,103.08,104.25,102.9,103.14,514500,18.1099063094502,18.3154611249533,18.0782824916805,18.1204475820401,2928488.9216862,0.0,1.0
2006-03-06,101.29,103.29,100.7,103.08,661000,17.7954250105181,18.1468007635148,17.6917691633841,18.1099063094502,3762354.08597587,0.0,1.0
2006-03-07,100.11,101.44,99.75,101.3,982700,17.5881133162501,17.8217781919929,17.5248656807107,17.7971818892831,5593442.29998257,0.0,1.0
2006-03-08,99.0,100.18,98.3,100.11,1457900,17.3930997733369,17.600411467605,17.2701182597881,17.5881133162501,8298239.06496856,0.0,1.0
2006-03-09,97.3,99.02,97.26,98.6,1051400,17.0944303832897,17.3966135308669,17.0874028682298,17.3228246227376,5984476.68077916,0.0,1.0
2006-03-10,97.25,98.6,96.5,97.3,1121800,17.0856459894648,17.3228246227376,16.953880082091,17.0944303832897,6385187.31262893,0.0,1.0
2006-03-13,97.38,99.18,96.74,97.65,724800,17.1084854134096,17.4247235911066,16.9960451724506,17.1559211400641,4125498.09608972,0.0,1.0
2006-03-14,99.7,99.95,97.21,97.45,981800,17.5160812868858,17.5600032560103,17.0786184744049,17.1207835647645,5588319.57883675,0.0,1.0
2006-03-15,101.12,101.14,99.8,100.4,793200,17.7655580715134,17.7690718290434,17.5336500745356,17.6390628004346,4514824.90317104,0.0,1.0
2006-03-16,102.15,102.48,101.0,101.52,1117600,17.9465165843067,18.0044935835512,17.7444755263336,17.8358332221128,6361281.28061518,0.0,1.0
2006-03-17,101.45,103.68,101.19,103.3,1605900,17.8235350707579,18.2153190353492,17.7778562228683,18.1485576422798,9140642.09783454,0.0,1.0
2006-03-20,101.57,102.0,100.78,102.0,658600,17.8446176159377,17.920163402832,17.705824193504,17.920163402832,3748693.49625371,0.0,1.0
2006-03-21,99.37,101.56,99.21,101.56,865100,17.4581042876413,17.8428607371727,17.4299942274016,17.8428607371727,4924073.40359716,0.0,1.0
2006-03-22,99.65,100.31,98.89,99.05,784700,17.5072968930608,17.6232508915498,17.3737741069221,17.4018841671618,4466443.64790509,0.0,1.0
2006-03-23,98.07,99.75,97.73,99.75,1096600,17.2297100481934,17.5248656807107,17.169976170184,17.5248656807107,6241751.12054636,0.0,1.0
2006-03-24,97.4,98.43,97.26,98.07,824000,17.1119991709395,17.2929576837328,17.0874028682298,17.2297100481934,4690135.80460533,0.0,1.0
2006-03-27,97.44,98.4,97.0,97.45,860100,17.1190266859995,17.2876870474379,17.0417240203402,17.1207835647645,4895613.841676,0.0,1.0
2006-03-28,93.65,98.25,93.4,97.05,1609700,16.4531696340707,17.2613338659631,16.4092476649461,17.0505084141651,9162271.36489464,0.0,1.0
2006-03-29,95.35,95.84,92.82,94.0,2572900,16.7729215692977,16.8591169711746,16.3278718412398,16.5354444416779,14626313.8467816,0.12,1.0
2006-03-30,94.43,96.03,93.89,95.1,1051800,16.6110853045494,16.8925396780248,16.5160944535015,16.7289443234422,5979228.45973213,0.0,1.0
2006-03-31,94.24,94.97,93.92,94.27,1018700,16.5776625976992,16.7060761555973,16.5213717230041,16.5829398672019,5791062.97007903,0.0,1.0
2006-04-03,94.75,96.42,94.59,95.0,1241900,16.6673761792445,16.9611441815594,16.6392307418969,16.7113534251,7059900.95468846,0.0,1.0
2006-04-04,96.24,96.32,94.16,94.8,1538900,16.9294805645434,16.9435532832172,16.5635898790254,16.6761716284156,8748274.0793704,0.0,1.0
2006-04-05,96.24,97.24,95.78,96.18,1049900,16.9294805645434,17.1053895479655,16.8485624321692,16.9189260255381,5968427.41954057,0.0,1.0
2006-04-06,95.86,96.61,95.44,96.25,787500,16.862635150843,16.9945668884096,16.7887533778057,16.9312396543776,4476746.92150509,0.0,1.0
2006-04-07,94.98,96.53,94.32,95.86,692800,16.7078352454315,16.9804941697358,16.591735316373,16.862635150843,3938400.33932538,0.0,1.0
2006-04-10,95.75,96.05,94.78,95.1,821800,16.8432851626666,16.8960578576932,16.6726534487471,16.7289443234422,4671734.12075286,0.0,1.0
2006-04-11,94.04,96.1,93.46,95.9,1057700,16.5424808010148,16.9048533068643,16.4404535906299,16.8696715101799,6012768.53190594,0.0,1.0
2006-04-12,94.12,94.9,93.89,94.9,679900,16.5565535196885,16.6937625267578,16.5160944535015,16.6937625267578,3865066.96118263,0.0,1.0
2006-04-13,94.64,94.75,93.8,94.12,499500,16.648026191068,16.6673761792445,16.5002626449935,16.5565535196885,2839536.61878324,0.0,1.0
2006-04-17,94.45,95.2,93.71,94.59,570000,16.6146034842178,16.7465352217844,16.4844308364855,16.6392307418969,3240312.05747036,0.0,1.0
2006-04-18,97.35,97.48,93.56,94.45,1123000,17.1247395361419,17.1476077039868,16.4580444889722,16.6146034842178,6383983.22901617,0.0,1.0
2006-04-19,97.55,98.35,96.6,97.821,821700,17.1599213328264,17.300648519564,16.9928077985754,17.2075926673337,4671165.6449533,0.0,1.0
2006-04-20,97.25,98.14,96.82,97.5,775700,17.1071486377997,17.2637076330454,17.0315077749282,17.1511258836553,4409666.77715747,0.0,1.0
2006-04-21,96.86,97.8,96.15,97.8,696100,17.0385441342651,17.2038985786819,16.9136487560354,17.2038985786819,3957160.04071073,0.0,1.0
2006-04-24,96.36,97.0,95.49,96.85,627900,16.9505896425541,17.0631713919442,16.7975488269768,17.0367850444309,3569459.54541339,0.0,1.0
2006-04-25,96.05,96.87,96.02,96.55,740300,16.8960578576932,17.0403032240993,16.8907805881905,16.9840123494043,4208426.34411457,0.0,1.0
2006-04-26,97.7,97.7,96.25,96.26,938000,17.1863076803397,17.1863076803397,16.9312396543776,16.9329987442118,5332302.99983717,0.0,1.0
2006-04-27,93.18,96.6,93.08,96.55,1734100,16.3911990752718,16.9928077985754,16.3736081769295,16.9840123494043,9857938.84010408,0.0,1.0
2006-04-28,93.12,94.13,92.25,93.25,1768000,16.3806445362664,16.5583126095228,16.2276037206892,16.4035127041113,10050652.1361537,0.0,1.0
2006-05-01,88.37,93.09,87.42,93.01,3468800,15.5450768650114,16.3753672667638,15.3779633307604,16.36129454809,19719288.5350056,0.0,1.0
2006-05-02,89.1,89.25,87.31,88.37,3423400,15.6734904229096,15.6998767704229,15.358613342584,15.5450768650114,19461200.522007,0.0,1.0
2006-05-03,88.67,89.33,87.45,88.8,1730100,15.5978495600381,15.7139494890967,15.3832406002631,15.6207177278829,9835199.80812184,0.0,1.0
2006-05-04,90.4,91.57,89.61,90.95,3043300,15.9021721013583,16.1079856119622,15.7632040044548,15.9989220422405,17300424.0078939,0.0,1.0
2006-05-05,93.57,93.87,91.0,91.0,2439000,16.4598035788064,16.512576273833,16.0077174914116,16.0077174914116,13865124.7511758,0.0,1.0
2006-05-08,92.1,95.25,91.84,94.4,1437600,16.2012173731759,16.7553306709555,16.1554810374861,16.6058080350467,8172408.09441996,0.0,1.0
2006-05-09,93.35,93.55,91.3,92.15,1530700,16.4211036024535,16.4562853991379,16.0604901864382,16.210012822347,8701659.0638068,0.0,1.0
2006-05-10,93.8,94.5,92.09,93.0,1263000,16.5002626449935,16.6233989333889,16.1994582833417,16.3595354582558,7179849.34839482,0.0,1.0
2006-05-11,91.37,95.09,90.75,94.6,1766900,16.0728038152777,16.727185233608,15.963740245556,16.6409898317311,10044398.9023586,0.0,1.0
2006-05-12,89.3,92.3,89.12,91.44,2378300,15.708672219594,16.2363991698603,15.677008602578,16.0851174441173,13520059.9408452,0.0,1.0
2006-05-15,88.75,90.35,88.65,89.24,2095500,15.6119222787118,15.8933766521872,15.5943313803696,15.6981176805887,11912410.3797002,0.0,1.0
2006-05-16,88.99,89.9352,88.8,89.01,1529200,15.6541404347331,15.8204096058637,15.6207177278829,15.6576586144016,8693131.92681347,0.0,1.0
2006-05-17,87.69,89.02,86.56,88.78,1692300,15.4254587562844,15.6594177042358,15.2266816050174,15.6171995482145,9620315.95588961,0.0,1.0
2006-05-18,86.74,89.35,86.51,88.6,1414800,15.2583452220334,15.7174676687651,15.2178861558463,15.5855359311985,8042795.61212115,0.0,1.0
2006-05-19,88.75,89.07,87.6,88.07,1876200,15.6119222787118,15.6682131534069,15.4096269477764,15.4923041699848,10665742.9512735,0.0,1.0
2006-05-22,87.56,88.85,86.85,88.0,1562500,15.4025905884395,15.629513177054,15.2776952102098,15.4799905411453,8882434.36806568,0.0,1.0
2006-05-23,87.78,89.27,87.7,88.5,1171000,15.4412905647924,15.7033949500913,15.4272178461186,15.5679450328563,6656851.61280313,0.0,1.0
2006-05-24,86.85,88.15,85.854,87.55,1789200,15.2776952102098,15.5063768886586,15.1024898627214,15.4008314986053,10171169.0056596,0.0,1.0
2006-05-25,88.77,88.77,86.93,87.7,1442400,15.6154404583803,15.6154404583803,15.2917679288836,15.4272178461186,8199694.93279865,0.0,1.0
2006-05-26,90.39,90.39,89.19,89.41,772000,15.9004130115241,15.9004130115241,15.6893222314176,15.7280222077704,4388633.17257388,0.0,1.0
2006-05-30,87.7,89.47,87.7,89.0,1216200,15.4272178461186,15.7385767467757,15.4272178461186,15.6558995245674,6913802.67420254,0.0,1.0
2006-05-31,89.95,90.17,87.88,88.02,2036000,15.8230130588184,15.8617130351712,15.4588814631346,15.4835087208137,11574167.2789643,0.0,1.0
2006-06-01,90.65,90.65,89.01,89.95,1106900,15.9461493472138,15.9461493472138,15.6576586144016,15.8230130588184,6292458.62528762,0.0,1.0
2006-06-02,90.69,91.25,90.13,91.12,1176500,15.9531857065507,16.0516947372671,15.8546766758343,16.0288265694222,6688117.78177873,0.0,1.0
2006-06-05,88.14,90.25,87.96,89.99,1259100,15.5046177988243,15.875785753845,15.4729541818084,15.8300494181552,7157678.79221217,0.0,1.0
2006-06-06,87.53,88.4,87.01,88.34,1399300,15.3973133189369,15.5503541345141,15.3058406475574,15.5397995955088,7954681.86318992,0.0,1.0
2006-06-07,88.23,89.18,86.87,87.94,1887400,15.5204496073323,15.6875631415833,15.2812133898783,15.4694360021399,10729412.2408238,0.0,1.0
2006-06-08,87.59,88.7,85.45,87.82,2321700,15.4078678579422,15.6031268295407,15.0314226334189,15.4483269241293,13198302.6382963,0.0,1.0
2006-06-09,87.25,88.14,86.78,87.39,1136800,15.3480588035787,15.5046177988243,15.2653815813703,15.3726860612578,6462432.8893549,0.0,1.0
2006-06-12,83.86,86.99,83.86,85.6,1654900,14.7517273497777,15.3023224678889,14.7517273497777,15.0578089809322,9407706.00685562,0.0,1.0
2006-06-13,81.92,85.05,81.46,83.67,2228200,14.4104639219389,14.96105904005,14.3295457895647,14.7183046429275,12666777.7657113,0.0,1.0
2006-06-14,81.23,82.65,80.16,81.7,1977000,14.2890867233776,14.538877479837,14.1008641111159,14.371763945586,11238766.5572261,0.0,1.0
2006-06-15,84.99,85.05,82.35,82.5,1591800,14.9505045010447,14.96105904005,14.4861047848104,14.5124911323237,9048997.77733564,0.0,1.0
2006-06-16,85.04,85.2,83.69,84.61,1443800,14.9592999502158,14.9874453875634,14.721822822596,14.8836590873443,8207653.59399246,0.0,1.0
2006-06-19,84.47,85.55,84.2,85.3,1477000,14.8590318296652,15.0490135317611,14.8115364041413,15.0050362859056,8396387.55944512,0.0,1.0
2006-06-20,85.39,86.18,84.65,84.75,1367800,15.0208680944136,15.159836191317,14.8906954466812,14.9082863450234,7775611.98632972,0.0,1.0
2006-06-21,86.88,87.22,85.27,85.3,1032700,15.2829724797125,15.342781534076,14.9997590164029,15.0050362859056,5870649.5820169,0.0,1.0
2006-06-22,87.04,87.28,86.24,86.88,1304300,15.31111791706,15.3533360730813,15.1703907303223,15.2829724797125,7414629.85361157,0.0,1.0
2006-06-23,86.69,87.1,85.82,86.5,1108900,15.2495497728623,15.3216724560654,15.0965089572851,15.2161270660121,6303828.14127873,0.0,1.0
2006-06-26,85.7,86.66,85.15,86.4,1415600,15.0753998792744,15.2442725033596,14.9786499383923,15.1985361676699,8047343.41851761,0.0,1.0
2006-06-27,83.43,85.63,83.32,85.55,1705900,14.6760864869062,15.0630862504349,14.6567364987298,15.0490135317611,9697628.66462928,0.0,1.0
2006-06-28,83.75,84.07,82.95,84.0,874900,14.7323773616013,14.7886682362964,14.5916501748636,14.7763546074568,4973594.77031722,0.0,1.0
2006-06-29,86.42,86.7,84.49,84.55,1824500,15.2020543473383,15.2513088626965,14.8625500093337,14.873104548339,10371840.9629029,0.0,1.0
2006-06-30,86.81,87.48,86.44,87.37,1096400,15.2917679288836,15.4097898677426,15.2265916342898,15.390413131512,6224164.82140196,0.12,1.0
2006-07-03,87.22,87.49,85.94,86.81,571900,15.3639903093794,15.4115513892181,15.1385155605144,15.2917679288836,3246625.19277616,0.0,1.0
2006-07-05,84.4,86.01,84.4,85.7,1337400,14.8672412532862,15.150846210843,14.8672412532862,15.0962390451022,7592300.28469809,0.0,1.0
2006-07-06,84.4,84.66,83.56,84.15,1337700,14.8672412532862,14.9130408116494,14.7192734493436,14.8232032163985,7594003.35788891,0.0,1.0
2006-07-07,82.5,83.94,82.37,83.8,1314200,14.5325521729397,14.7862112654128,14.5096523937581,14.7615499647557,7460595.95794096,0.0,1.0
2006-07-10,83.44,84.01,82.94,83.35,996000,14.6981351916375,14.7985419157414,14.6100591178621,14.6822814983579,5654202.99353916,0.0,1.0
2006-07-11,83.72,84.5,82.45,84.5,1927300,14.7474577929517,14.8848564680413,14.5237445655622,14.8848564680413,10941109.8689237,0.0,1.0
2006-07-12,84.56,85.15,84.15,84.5,1511300,14.8954255968943,14.9993553639493,14.8232032163985,14.8848564680413,8579515.04431303,0.0,1.0
2006-07-13,83.66,84.66,83.13,84.2,1300900,14.7368886640986,14.9130408116494,14.6435280258967,14.8320108237761,7385093.04648105,0.0,1.0
2006-07-14,83.04,84.19,82.58,84.04,1180200,14.6276743326171,14.8302493023005,14.5466443447438,14.8038264801679,6699889.93270578,0.0,1.0
2006-07-17,82.93,83.63,82.44,82.65,736000,14.6082975963866,14.7316040996721,14.5219830440867,14.5589749950723,4178206.22815745,0.0,1.0
2006-07-18,83.3,83.54,82.4,82.86,956400,14.6734738909803,14.7157504063925,14.5149369581846,14.595966946058,5429397.33235028,0.0,1.0
2006-07-19,86.07,86.63,83.6301,83.76,1241300,15.161415339696,15.2600605423245,14.7316217148869,14.7545038788537,7046749.17257047,0.0,1.0
2006-07-20,85.41,86.98,85.3,86.5,811100,15.0451549223125,15.3217137939672,15.0257781860819,15.2371607631429,4604542.21692733,0.0,1.0
2006-07-21,84.46,86.1,84.4,86.1,1121700,14.8778103821393,15.1666999041225,14.8672412532862,15.1666999041225,6367790.66049485,0.0,1.0
2006-07-24,85.73,86.5,83.3,83.53,1291700,15.1015236095288,15.2371607631429,14.6734738909803,14.713988884917,7332865.46862905,0.0,1.0
2006-07-25,85.4,85.84,84.33,85.41,1070700,15.043393400837,15.1209003457593,14.8549106029577,15.0451549223125,6078268.21805461,0.0,1.0
2006-07-26,84.34,85.48,84.03,85.4,885500,14.8566721244332,15.0574855726411,14.8020649586924,15.043393400837,5026904.36825193,0.0,1.0
2006-07-27,87.2,88.61,86.0,86.0,1770100,15.3604672664284,15.608841794475,15.1490846893675,15.1490846893675,10048699.5169314,0.0,1.0
2006-07-28,91.0,91.07,89.25,89.3,1543400,16.0298454271214,16.0421760774499,15.7215791689075,15.7303867762851,8761743.87573128,0.0,1.0
2006-07-31,91.45,91.69,90.08,90.4,1131300,16.1091138935192,16.1513904089314,15.8677854513747,15.9241541385909,6422289.00260129,0.0,1.0
2006-08-01,90.56,91.12,89.99,90.95,861200,15.952338482199,16.0509836848275,15.8519317580951,16.0210378197438,4888955.43979513,0.0,1.0
2006-08-02,91.63,91.95,91.14,91.4,765600,16.1408212800784,16.1971899672946,16.0545067277785,16.1003062861417,4346242.78298553,0.0,1.0
2006-08-03,91.8,92.88,90.9,91.27,1333600,16.170767145162,16.3610114645169,16.0122302123663,16.0774065069601,7570728.02428097,0.0,1.0
2006-08-04,93.15,95.01,92.74,93.9,1493300,16.4085725443556,16.7362155388,16.3363501638598,16.5406866550187,8477330.65286349,0.0,1.0
2006-08-07,92.44,94.34,92.17,92.65,825700,16.2835045195945,16.618193599941,16.2359434397558,16.3204964705802,4687425.11221416,0.0,1.0
2006-08-08,91.57,93.39,91.32,93.1,962200,16.1302521512253,16.4508490597678,16.0862141143376,16.399764936978,5462323.41403956,0.0,1.0
2006-08-09,92.09,94.03,92.02,92.55,1199900,16.2218512679517,16.5635864342003,16.2095206176232,16.3028812558251,6811725.07223662,0.0,1.0
2006-08-10,92.94,93.2,90.39,91.45,993000,16.3715805933699,16.4173801517331,15.9223926171154,16.1091138935192,5637172.26163093,0.0,1.0
2006-08-11,92.17,93.08,91.66,92.57,559600,16.2359434397558,16.396241894027,16.1461058445049,16.3064042987761,3176799.19195233,0.0,1.0
2006-08-14,92.79,94.23,92.41,93.88,880500,16.3451577712373,16.5988168637104,16.278219955168,16.5371636120676,4998519.81507153,0.0,1.0
2006-08-15,95.73,95.85,94.11,94.32,1150200,16.8630450850366,16.8841833427427,16.5776786060043,16.61467055699,6529582.61362325,0.0,1.0
2006-08-16,97.06,97.16,95.61,96.5,983800,17.0973274412791,17.1149426560342,16.8419068273305,16.9986822386507,5584944.68377897,0.0,1.0
2006-08-17,98.11,98.3,96.48,96.7,946600,17.2822871962075,17.3157561042421,16.9951591956997,17.0339126681609,5373763.60811664,0.0,1.0
2006-08-18,98.84,98.98,97.53,98.12,1155700,17.4108782639195,17.4355395645766,17.180118950628,17.284048717683,6560805.62212173,0.0,1.0
2006-08-21,97.12,98.61,96.71,98.61,721300,17.1078965701322,17.3703632699829,17.0356741896364,17.3703632699829,4094755.64180703,0.0,1.0
2006-08-22,97.19,97.95,96.77,97.38,672600,17.1202272204607,17.2541028525993,17.0462433184894,17.1536961284954,3818290.09382978,0.0,1.0
2006-08-23,98.05,99.93,97.61,98.35,1223700,17.2717180673544,17.6028841047499,17.1942111224321,17.3245637116197,6946835.5453754,0.0,1.0
2006-08-24,97.77,98.93,97.23,98.75,843200,17.2223954660402,17.4267319571991,17.1272733063628,17.39502457064,4786771.04834561,0.0,1.0
2006-08-25,97.13,98.18,96.74,97.08,495800,17.1096580916077,17.294617846536,17.0409587540629,17.1008504842302,2814612.2933702,0.0,1.0
2006-08-28,97.53,98.23,96.57,96.89,422500,17.180118950628,17.3034254539136,17.0110128889793,17.0673815761955,2398494.74374528,0.0,1.0
2006-08-29,97.39,98.17,96.45,97.6,1071000,17.1554576499709,17.2928563250605,16.9898746312732,17.1924496009566,6079971.29124544,0.0,1.0
2006-08-30,97.65,97.94,97.24,97.61,681300,17.2012572083341,17.2523413311238,17.1290348278383,17.1942111224321,3867679.2163637,0.0,1.0
2006-08-31,98.41,98.5,97.41,98.1,604800,17.3351328404727,17.3509865337523,17.1589806929219,17.280525674732,3433395.55270331,0.0,1.0
2006-09-01,97.96,98.83,97.36,98.55,712900,17.2558643740748,17.409116742444,17.1501730855444,17.3597941411298,4047069.59246394,0.0,1.0
2006-09-05,98.48,98.8,97.41,98.3,522500,17.3474634908013,17.4038321780175,17.1589806929219,17.3157561042421,2966185.80735363,0.0,1.0
2006-09-06,98.7,99.07,98.06,98.35,816900,17.3862169632624,17.4513932578562,17.2734795888299,17.3245637116197,4637468.29861663,0.0,1.0
2006-09-07,98.38,98.49,97.2,97.9,913200,17.3298482760462,17.3492250122768,17.1219887419363,17.2452952452218,5184154.79287145,0.0,1.0
2006-09-08,99.26,99.52,98.1,98.33,1012700,17.4848621658909,17.5306617242541,17.280525674732,17.3210406686686,5749007.40116176,0.0,1.0
2006-09-11,100.5,101.1799,99.26,99.26,1421900,17.7032908288538,17.8230566739736,17.4848621658909,17.4848621658909,8071999.23344716,0.0,1.0
2006-09-12,103.56,103.96,100.95,101.0,1270700,18.2423164003592,18.3127772593796,17.7825592952517,17.7913669026292,7213650.34527133,0.0,1.0
2006-09-13,104.14,105.4,102.37,102.75,1209000,18.3444846459387,18.5664363518527,18.0326953447738,18.0996331608431,6863384.95902496,0.0,1.0
2006-09-14,104.1,104.57,102.94,103.53,1002200,18.3374385600367,18.4202300693855,18.1331020688778,18.2370318359327,5689399.83948288,0.0,1.0
2006-09-15,104.77,105.47,104.44,104.8,2289800,18.4554604988957,18.5787670021812,18.3973302902039,18.4607450633222,12998989.974504,0.0,1.0
2006-09-18,103.87,104.85,103.32,104.77,943000,18.2969235661,18.4695526706998,18.200039884947,18.4554604988957,5353326.72982674,0.0,1.0
2006-09-19,104.29,105.27,103.3,104.0,1034500,18.3709074680713,18.5435365726711,18.196516841996,18.3198233452816,5872764.05302839,0.0,1.0
2006-09-20,105.79,106.48,105.17,105.5,1142000,18.6351356893975,18.7566806712075,18.525921357916,18.5840515666078,6483031.94640736,0.0,1.0
2006-09-21,104.66,106.69,104.16,105.97,927100,18.4360837626651,18.7936726221932,18.3480076888897,18.6668430759566,5263063.85071302,0.0,1.0
2006-09-22,103.62,104.9,103.03,104.48,782000,18.2528855292123,18.4783602780773,18.1489557621573,18.404376376106,4439344.1174173,0.0,1.0
2006-09-25,105.61,106.05,104.02,104.8,822100,18.6034283028383,18.6809352477607,18.3233463882326,18.4607450633222,4666988.23392427,0.0,1.0
2006-09-26,105.1,105.9,103.66,105.3,1041800,18.5135907075874,18.6545124256281,18.2599316151143,18.5488211370976,5914205.50067181,0.0,1.0
2006-09-27,104.7,105.57,104.1,104.64,796200,18.4431298485671,18.5963822169363,18.3374385600367,18.4325607197141,4519956.2484497,0.0,1.0
2006-09-28,105.47,105.53,103.73,104.4,684100,18.5787670021812,18.5893361310343,18.2722622654429,18.3902842043019,3883574.56614474,0.0,1.0
2006-09-29,105.63,106.19,105.0,105.17,677600,18.6069513457894,18.7055965484178,18.4959754928324,18.525921357916,3846674.64701018,0.0,1.0
2006-10-02,105.31,105.65,104.16,105.52,1034200,18.5717209162792,18.6316808926493,18.3689151138509,18.6087550193313,5864378.5619529,0.12,1.0
2006-10-03,106.38,106.69,104.45,105.0,894400,18.7604184889733,18.8150878791931,18.4200574466372,18.5170515260594,5071649.76388579,0.0,1.0
2006-10-04,107.81,107.81,105.71,106.63,1015000,19.0126030954711,19.0126030954711,18.6422620649499,18.8045067068925,5755505.93732565,0.0,1.0
2006-10-05,108.25,108.42,106.5,107.71,1127800,19.0901983590089,19.1201783471939,18.7815808335745,18.9949678083034,6395132.6070107,0.0,1.0
2006-10-06,107.67,108.09,107.14,107.72,408900,18.9879136934364,19.0619818995406,18.8944466714477,18.9967313370202,2318646.67760833,0.0,1.0
2006-10-09,108.02,108.2168,106.3,107.02,569400,19.0496371985232,19.0843434436692,18.7463102592392,18.8732843268465,3228753.7741017,0.0,1.0
2006-10-10,106.79,107.22,105.88,106.07,1296000,18.8327231663608,18.9085549011818,18.672242053135,18.7057490987535,7348902.16233897,0.0,1.0
2006-10-11,105.0,105.99,103.51,104.25,1441900,18.5170515260594,18.6916408690194,18.254285747261,18.3847868723018,8176220.70052203,0.0,1.0
2006-10-12,106.75,106.78,105.31,105.41,989100,18.8256690514937,18.830959637644,18.5717209162792,18.5893562034469,5608641.30306287,0.0,1.0
2006-10-13,105.42,106.76,105.22,106.36,835100,18.5911197321637,18.8274325802105,18.5558491578283,18.7568914315398,4735392.12636516,0.0,1.0
2006-10-16,106.02,106.03,105.214,105.57,456900,18.6969314551697,18.6986949838865,18.5547910405982,18.6175726629152,2590828.23917644,0.0,1.0
2006-10-17,105.27,105.96,104.45,105.88,697300,18.5646668014121,18.6863502828691,18.4200574466372,18.672242053135,3954004.22669673,0.0,1.0
2006-10-18,106.17,107.0,104.6,106.3,901900,18.7233843859212,18.8697572694129,18.4465103773887,18.7463102592392,5114178.1328808,0.0,1.0
2006-10-19,105.27,106.03,104.65,106.0,740200,18.5646668014121,18.6986949838865,18.4553280209726,18.6934043977362,4197266.49734823,0.0,1.0
2006-10-20,105.72,106.15,105.1,105.45,682500,18.6440255936667,18.7198573284877,18.5346868132271,18.596410318314,3870081.57854655,0.0,1.0
2006-10-23,108.09,108.13,105.2,105.2,1361700,19.0619818995406,19.0690360144077,18.5523221003948,18.5523221003948,7721450.67473531,0.0,1.0
2006-10-24,108.17,108.4,105.94,107.48,1205500,19.0760901292747,19.1166512897604,18.6828232254356,18.9544066478178,6835726.5097991,0.0,1.0
2006-10-25,109.46,109.5,107.0,108.31,1812100,19.3035853337377,19.3106394486048,18.8697572694129,19.1007795313095,10275420.9941161,0.0,1.0
2006-10-26,111.97,112.0,110.3001,111.14,1786700,19.7462310416464,19.7515216277967,19.4517393812334,19.5998581581547,10131391.584453,0.0,1.0
2006-10-27,110.9,112.19,110.44,111.48,1052900,19.5575334689523,19.7850286734153,19.476411147981,19.6598181345248,5970415.96198047,0.0,1.0
2006-10-30,113.46,114.16,110.96,111.135,1741800,20.0089968204448,20.1324438306185,19.5681146412529,19.5989763937963,9876788.41540277,0.0,1.0
2006-10-31,113.96,114.98,113.47,113.85,2059100,20.0971732562831,20.2770531853934,20.0107603491615,20.0777744403987,11676021.946352,0.0,1.0
2006-11-01,110.55,114.88,110.4,114.68,1528800,19.4958099638654,20.2594178982258,19.4693570331139,20.2241473238904,8668982.7359443,0.0,1.0
2006-11-02,109.95,110.85,109.42,110.2,1657600,19.3899982408594,19.5487158253684,19.2965312188707,19.4340864587785,9399336.5928187,0.0,1.0
2006-11-03,108.45,111.246,107.54,110.8,1116200,19.1254689333442,19.6185515625524,18.9649878201184,19.5398981817846,6329355.39629842,0.0,1.0
2006-11-06,110.21,110.36,108.2,108.43,1144800,19.4358499874953,19.4623029182468,19.081380715425,19.1219418759107,6491530.24339942,0.0,1.0
2006-11-07,110.58,112.5,110.33,110.39,804200,19.5011005500157,19.8396980636351,19.4570123320965,19.4675935043971,4560175.24610571,0.0,1.0
2006-11-08,110.14,111.51,109.93,109.98,680900,19.4235052864779,19.6651087206751,19.3864711834258,19.3952888270097,3861008.85982763,0.0,1.0
2006-11-09,106.72,109.6,106.5,109.55,1716400,18.8203784653434,19.3282747357725,18.7815808335745,19.3194570921887,9732759.00573967,0.0,1.0
2006-11-10,107.0,107.81,106.46,107.16,829300,18.8697572694129,19.0126030954711,18.7745267187075,18.8979737288812,4702503.52100904,0.0,1.0
2006-11-13,107.4,107.71,106.89,107.4,1225900,18.9402984180836,18.9949678083034,18.8503584535285,18.9402984180836,6951403.67346555,0.0,1.0
2006-11-14,108.0,108.2,106.68,108.14,1034800,19.0461101410897,19.081380715425,18.8133243504764,19.0707995431244,5867780.83147249,0.0,1.0
2006-11-15,108.18,108.9,107.65,107.97,848000,19.0778536579915,19.2048277255988,18.9843866360028,19.0408195549394,4808540.9210366,0.0,1.0
2006-11-16,108.85,109.59,108.71,108.91,506700,19.1960100820149,19.3265112070557,19.1713206799802,19.2065912543155,2873216.60930336,0.0,1.0
2006-11-17,108.5,109.29,107.92,108.45,881000,19.1342865769281,19.2736053455527,19.0320019113555,19.1254689333442,4995665.74461467,0.0,1.0
2006-11-20,108.73,109.64,107.96,108.94,789300,19.1748477374137,19.3353288506396,19.0390560262226,19.2118818404658,4475685.55303561,0.0,1.0
2006-11-21,108.37,109.6,108.04,109.22,670000,19.1113607036101,19.3282747357725,19.0531642559568,19.2612606445353,3799200.96355486,0.0,1.0
2006-11-22,108.92,109.3,108.2,108.37,438000,19.2083547830323,19.2753688742695,19.081380715425,19.1113607036101,2483656.749309,0.0,1.0
2006-11-24,107.7,108.17,107.14,107.99,278600,18.9932042795867,19.0760901292747,18.8944466714477,19.0443466123729,1579787.1469349,0.0,1.0
2006-11-27,103.87,107.46,103.79,107.3,1209500,18.3177727810647,18.9508795903842,18.3036645513305,18.922663130916,6858408.30659642,0.0,1.0
2006-11-28,104.52,105.29,103.43,103.98,786000,18.4324021476546,18.5681938588457,18.2401775175269,18.3371715969491,4456973.07067779,0.0,1.0
2006-11-29,105.96,106.16,104.71,105.18,1327400,18.6863502828691,18.7216208572044,18.4659091932732,18.5487950429612,7526954.2671981,0.0,1.0
2006-11-30,106.74,107.36,105.77,106.5,1534200,18.823905522777,18.9332443032166,18.6528432372505,18.7815808335745,8699603.16162069,0.0,1.0
2006-12-01,106.79,106.95,104.49,106.49,1924500,18.8327231663608,18.8609396258291,18.4271115615043,18.7798173048578,10912779.4841214,0.0,1.0
2006-12-04,109.23,109.55,107.58,107.9,1343700,19.2630241732521,19.3194570921887,18.9720419349854,19.028474853922,7619382.58914727,0.0,1.0
2006-12-05,111.02,111.23,108.99,109.83,1492900,19.5786958135535,19.6157299166056,19.2206994840497,19.3688358962581,8465413.60968814,0.0,1.0
2006-12-06,111.97,112.26,110.58,111.0,1143300,19.7462310416464,19.7973733744327,19.5011005500157,19.57516875612,6483024.56960041,0.0,1.0
2006-12-07,111.89,113.43,111.57,112.9,1089500,19.7321228119123,20.0037062342945,19.6756898929757,19.9102392123058,6177954.40267614,0.0,1.0
2006-12-08,112.36,112.79,110.91,112.33,868600,19.8150086616003,19.8908403964213,19.559296997669,19.80971807545,4925352.17454293,0.0,1.0
2006-12-11,111.65,112.65,111.22,112.65,960500,19.6897981227098,19.8661509943866,19.6139663878888,19.8661509943866,5446466.45596187,0.0,1.0
2006-12-12,112.4,112.99,111.33,111.97,1243500,19.8220627764674,19.9261109707567,19.6333652037733,19.7462310416464,7051203.57937384,0.0,1.0
2006-12-13,112.31,113.51,112.1,113.3,658800,19.8061910180165,20.0178144640286,19.7691569149644,19.9807803609765,3735691.93252231,0.0,1.0
2006-12-14,114.0,114.42,111.74,112.2,1071400,20.1042273711502,20.1782955772545,19.7056698811608,19.7867922021321,6075319.27216819,0.0,1.0
2006-12-15,113.24,114.36,113.11,114.0,1076400,19.9701991886759,20.1677144049539,19.9472733153579,20.1042273711502,6103671.51816486,0.0,1.0
2006-12-18,113.66,114.7,113.03,113.19,642200,20.0442673947801,20.227674381324,19.9331650856238,19.961381545092,3641562.47581334,0.0,1.0
2006-12-19,112.03,112.9,111.41,112.75,961100,19.756812213947,19.9102392123058,19.6474734335074,19.8837862815543,5449868.72548147,0.0,1.0
2006-12-20,111.72,112.83,111.7,112.0,603900,19.7021428237272,19.8978945112884,19.6986157662937,19.7515216277967,3424384.27147878,0.0,1.0
2006-12-21,111.64,112.65,111.32,111.52,707000,19.6880345939931,19.8661509943866,19.6316016750565,19.6668722493919,4009007.58393028,0.0,1.0
2006-12-22,110.27,111.85,109.7,111.8,635500,19.4464311597959,19.7250686970452,19.3459100229402,19.7162510534614,3603570.46617779,0.0,1.0
2006-12-26,109.85,110.53,109.65,110.11,667200,19.3988158844432,19.5188995876878,19.3634971481948,19.4447302415661,3778164.62801609,0.15,1.0
2006-12-27,110.94,111.17,110.09,110.5,863300,19.5913029969971,19.6319195436828,19.4411983679413,19.5136017772506,4888623.38634036,0.0,1.0
2006-12-28,111.05,111.56,110.44,111.5,648000,19.6107283019337,19.7007910793672,19.503006156376,19.6901954584926,3669440.46605879,0.0,1.0
2006-12-29,110.17,110.96,109.84,110.85,635500,19.4553258624407,19.5948348706219,19.3970499476308,19.5754095656853,3598656.50645117,0.0,1.0
2007-01-03,113.38,114.3,111.39,111.44,1220300,20.0221915792278,20.1846577659705,19.670770153556,19.6795998376181,6910213.27273386,0.0,1.0
2007-01-04,113.88,114.38,112.36,113.39,925900,20.1104884198488,20.1987852604698,19.8420660243608,20.0239575160402,5243109.45605531,0.0,1.0
2007-01-05,111.77,113.73,111.58,113.1,671200,19.737875752428,20.0839993676625,19.704322952992,19.97274534848,3800815.49509053,0.0,1.0
2007-01-08,114.94,114.97,111.31,112.02,950500,20.2976777219654,20.3029755324027,19.6566426590566,19.7820241727385,5382412.2885631,0.0,1.0
2007-01-09,116.97,117.84,114.97,115.0,1393300,20.6561628948869,20.8097993975675,20.3029755324027,20.3082733428399,7889863.27370325,0.0,1.0
2007-01-10,118.19,118.52,115.25,115.9,958800,20.8716071860022,20.9298831008121,20.3524217631505,20.4672076559578,5429412.83774255,0.0,1.0
2007-01-11,120.12,120.29,118.02,118.79,923700,21.2124329907994,21.2424539166106,20.841586260191,20.9775633947475,5230651.47916437,0.0,1.0
2007-01-12,119.92,120.61,119.35,120.18,859600,21.177114254551,21.298963894608,21.076455856243,21.2230286116739,4867671.33429651,0.0,1.0
2007-01-16,120.42,120.94,119.21,120.0,1109400,21.2654110951721,21.3572398094179,21.0517327408691,21.1912417490504,6282217.98309509,0.0,1.0
2007-01-17,120.25,121.77,119.9,120.75,955600,21.2353901693609,21.5038125648489,21.1735823809262,21.3236870099819,5411292.144083,0.0,1.0
2007-01-18,119.45,121.08,119.17,121.08,819900,21.0941152243672,21.3819629247918,21.0446689936194,21.3819629247918,4642861.47858273,0.0,1.0
2007-01-19,117.79,120.15,117.65,120.15,1269400,20.8009697135054,21.2177308012367,20.7762465981315,21.2177308012367,7188252.66607257,0.0,1.0
2007-01-22,117.92,118.54,117.3,118.08,792700,20.8239268920668,20.9334149744369,20.7144388096967,20.8521818810656,4488835.58247656,0.0,1.0
2007-01-23,117.68,118.64,116.39,118.16,788900,20.7815444085687,20.9510743425611,20.5537385597664,20.8663093755649,4467317.25875585,0.0,1.0
2007-01-24,120.19,120.19,118.24,118.29,682900,21.2247945484864,21.2247945484864,20.8804368700643,20.8892665541264,3867069.28128325,0.0,1.0
2007-01-25,118.67,121.54,118.52,121.0,1663300,20.9563721529984,21.4631960181632,20.9298831008121,21.3678354302925,9418796.80122777,0.0,1.0
2007-01-26,118.1,119.75,117.22,119.5,923500,20.8557137546904,21.1470933287399,20.7003113151974,21.1029449084293,5229518.93581065,0.0,1.0
2007-01-29,117.23,119.43,116.75,118.3,822500,20.7020772520098,21.0905833507424,20.6173122850136,20.8910324909388,4657584.54218111,0.0,1.0
2007-01-30,117.52,117.93,116.68,117.45,1023400,20.75328941957,20.8256928288793,20.6049507273266,20.7409278618831,5795224.34099471,0.0,1.0
2007-01-31,119.11,119.56,117.02,117.1,1206700,21.0340733727449,21.1135405293039,20.664992578949,20.6791200734483,6833200.32468079,0.0,1.0
2007-02-01,121.4,121.63,119.43,119.9,1530500,21.4384729027893,21.479089449475,21.0905833507424,21.1735823809262,8666788.01435646,0.0,1.0
2007-02-02,120.76,121.52,120.31,120.99,1339300,21.3254529467944,21.4596641445383,21.2459857902354,21.36606949348,7584076.56819836,0.0,1.0
2007-02-05,121.23,121.59,120.46,121.3,640100,21.4084519769781,21.4720257022253,21.2724748424217,21.4208135346651,3624705.00358679,0.0,1.0
2007-02-06,122.2,122.62,121.17,121.55,1186800,21.579747847783,21.6539171939046,21.3978563561036,21.4649619549756,6720512.26098545,0.0,1.0
2007-02-07,123.41,123.67,122.32,122.32,725000,21.7934262020859,21.8393405592088,21.600939089532,21.600939089532,4105469.65724171,0.0,1.0
2007-02-08,123.98,125.3,122.53,123.34,1092300,21.8940846003939,22.1271882596334,21.6380237625929,21.7810646443989,6185385.52635188,0.0,1.0
2007-02-09,121.9,124.78,120.84,124.32,911200,21.5267697434103,22.0353595453875,21.3395804412937,21.9541264520162,5159867.51955676,0.0,1.0
2007-02-12,122.66,122.76,121.22,122.15,839300,21.6609809411543,21.6786403092785,21.4066860401657,21.5709181637209,4752718.18389375,0.0,1.0
2007-02-13,122.91,122.97,121.75,122.34,600200,21.7051293614648,21.7157249823394,21.500280691224,21.6044709631569,3398762.60451928,0.0,1.0
2007-02-14,125.59,126.0,122.95,123.16,751800,22.1784004271936,22.2508038365029,21.7121931087145,21.7492777817754,4257230.46664044,0.0,1.0
2007-02-15,126.1,126.26,124.99,125.38,640000,22.2684632046271,22.2967181936258,22.0724442184484,22.1413157541328,3624138.73190992,0.0,1.0
2007-02-16,126.02,126.61,124.87,125.7,648800,22.2543357101277,22.3585259820606,22.0512529766993,22.1978257321303,3673970.63947369,0.0,1.0
2007-02-20,125.93,126.29,125.01,126.18,760400,22.2384422788159,22.3020160040631,22.0759760920732,22.2825906991265,4305929.83085048,0.0,1.0
2007-02-21,125.79,126.71,125.39,125.65,1131700,22.2137191634421,22.3761853501848,22.1430816909452,22.1889960480682,6408496.56703508,0.0,1.0
2007-02-22,125.55,126.36,124.24,125.97,907000,22.171336679944,22.31437756175,21.9399989575168,22.2455060260656,5136084.10912858,0.0,1.0
2007-02-23,123.75,125.26,122.9,124.9,764400,21.8534680537082,22.1201245123838,21.7033634246524,22.0565507871366,4328580.69792491,0.0,1.0
2007-02-26,122.42,124.54,121.88,124.22,697500,21.6185984576562,21.9929770618894,21.5232378697855,21.936467083892,3949744.94610496,0.0,1.0
2007-02-27,115.98,120.17,115.16,120.17,1753100,20.4813351504572,21.2212626748615,20.3365283318387,21.2212626748615,9927308.76704887,0.0,1.0
2007-02-28,117.29,117.9925,115.58,116.0,1115000,20.7126728728843,20.8367299339569,20.4106976779604,20.484867024082,6313929.19699932,0.0,1.0
2007-03-01,115.36,116.63,112.32,114.96,1483700,20.3718470680871,20.5961210432645,19.8350022771112,20.3012095955903,8401772.86958554,0.0,1.0
2007-03-02,114.46,116.28,114.34,115.33,1397100,20.2129127549692,20.5343132548298,20.1917215132202,20.3665492576498,7911381.59742399,0.0,1.0
2007-03-05,111.72,114.25,111.47,113.32,1684200,19.7290460683659,20.1758280819084,19.6848976480554,20.0115959583532,9537147.5816917,0.0,1.0
2007-03-06,115.35,115.49,112.44,112.659,1191300,20.3700811312747,20.3948042466486,19.8561935188602,19.8948675350522,6745994.48644419,0.0,1.0
2007-03-07,114.71,116.18,114.55,115.45,806100,20.2570611752797,20.5166538867056,20.228806186281,20.3877404993989,4564715.98717593,0.0,1.0
2007-03-08,117.54,118.24,115.91,116.2,1101400,20.7568212931948,20.8804368700643,20.4689735927702,20.5201857603304,6236916.24894624,0.0,1.0
2007-03-09,119.72,120.37,118.96,119.7,1668000,21.1417955183026,21.2565814111099,21.0075843205586,21.1382636446777,9445411.57004023,0.0,1.0
2007-03-12,120.68,121.11,118.59,119.556,1492500,21.311325452295,21.3872607352291,20.942244658499,21.1128341545789,8451604.7771493,0.0,1.0
2007-03-13,116.14,119.81,116.01,119.7,1392000,20.5095901394559,21.1576889496144,20.4866329608945,21.1382636446777,7882501.74190409,0.0,1.0
2007-03-14,117.31,117.53,113.99,115.75,1228100,20.7162047465092,20.7550553563824,20.1299137247854,20.4407186037715,6954382.46352901,0.0,1.0
2007-03-15,117.43,117.9,116.22,117.28,1281800,20.7373959882582,20.820395018442,20.5237176339553,20.7109069360719,7258470.35400334,0.0,1.0
2007-03-16,114.56,125.0,113.8,116.18,2385100,20.2305721230934,22.0742101552608,20.0963609253494,20.5166538867056,13506145.7648099,0.0,1.0
2007-03-19,116.95,117.04,115.65,116.0,1308500,20.652631021262,20.6685244525738,20.4230592356473,20.484867024082,7409664.89172521,0.0,1.0
2007-03-20,117.34,117.79,116.5,116.76,710800,20.7215025569464,20.8009697135054,20.5731638647031,20.619078221826,4025059.07912746,0.0,1.0
2007-03-21,121.31,121.66,116.9,117.67,1249500,21.4225794714775,21.4843872599122,20.6438013371999,20.7797784717563,7075564.60237726,0.0,1.0
2007-03-22,121.5,122.49,120.38,121.282,1081600,21.4561322709135,21.6309600153432,21.2583473479224,21.4176348484027,6124794.45692777,0.0,1.0
2007-03-23,122.88,123.41,121.62,121.88,937800,21.6998315510276,21.7934262020859,21.4773235126626,21.5232378697855,5310495.78560175,0.0,1.0
2007-03-26,122.89,123.38,121.4,122.97,1269000,21.70159748784,21.7881283916486,21.4384729027893,21.7157249823394,7185987.57936514,0.0,1.0
2007-03-27,121.42,122.91,121.29,122.2,1175600,21.4420047764141,21.7051293614648,21.4190475978527,21.579747847783,6657089.83317705,0.0,1.0
2007-03-28,119.25,120.5099,118.7,120.27,1412300,21.0852855403051,21.308055781414,20.9880368438928,21.265637668197,7987407.83842205,0.15,1.0
2007-03-29,120.47,121.41,119.22,121.04,740400,21.3010008305288,21.467207693488,21.0799810659554,21.4017858431743,4187408.31520759,0.0,1.0
2007-03-30,120.83,121.78,118.93,120.31,1188400,21.3646545227259,21.5326295438017,21.0287044805743,21.2727103006634,6721118.37087076,0.0,1.0
2007-04-02,120.72,120.97,118.8,120.53,1053600,21.3452047834435,21.3894087363582,21.0057184250587,21.3116097792283,5958743.11305066,0.0,1.0
2007-04-03,124.32,124.49,120.9,121.72,1603000,21.9817417054149,22.0118003933969,21.377031629542,21.5220205951022,9065931.29291975,0.0,1.0
2007-04-04,125.52,125.7,123.71,124.7,1272900,22.1939206794054,22.225747525504,21.8738840603031,22.0489317138453,7199016.80770901,0.0,1.0
2007-04-05,125.79,126.04,124.7,124.91,1197600,22.2416609485533,22.285864901468,22.0489317138453,22.0860630342936,6773149.91665668,0.0,1.0
2007-04-09,125.72,126.116,124.5,125.81,1097000,22.2292838417372,22.2993029031541,22.0135685515135,22.2451972647865,6204196.27469303,0.0,1.0
2007-04-10,126.35,126.55,124.6,126.04,1272500,22.3406778030822,22.3760409654139,22.0312501326794,22.285864901468,7196754.56658787,0.0,1.0
2007-04-11,125.87,127.37,125.54,126.23,1919500,22.255806213486,22.5210299309741,22.1974569956386,22.3194599056831,10855929.5800121,0.0,1.0
2007-04-12,126.58,126.58,124.69,125.99,1372900,22.3813454397637,22.3813454397637,22.0471635557287,22.2770241108851,7764577.08799095,0.0,1.0
2007-04-13,126.54,127.56,126.1,126.58,1090600,22.3742728072974,22.5546249351893,22.2964738501675,22.3813454397637,6168000.41675498,0.0,1.0
2007-04-16,129.47,129.84,127.03,127.03,1104200,22.8923431354575,22.9577649857712,22.4609125550101,22.4609125550101,6244916.61487333,0.0,1.0
2007-04-17,130.94,131.88,128.93,129.47,1171100,23.1522623785958,23.318469241555,22.7968625971618,22.8923431354575,6623276.44238197,0.0,1.0
2007-04-18,132.99,133.72,130.8,130.94,1234500,23.5147347924963,23.6438103350071,23.1275081649636,23.1522623785958,6981841.66008071,0.0,1.0
2007-04-19,128.97,130.77,127.58,130.16,2273800,22.8039352296281,23.1222036906138,22.5581612514225,23.014346045502,12859709.6530511,0.0,1.0
2007-04-20,130.29,130.96,129.15,129.15,1290200,23.0373321010176,23.155798694829,22.8357620757267,22.8357620757267,7296858.73619779,0.0,1.0
2007-04-23,130.18,131.9,129.83,131.25,929300,23.0178823617352,23.3220055577882,22.9559968276546,23.20707528021,5255751.6846602,0.0,1.0
2007-04-24,129.45,130.76,127.8,130.17,892400,22.8888068192243,23.1204355324973,22.5970607299874,23.0161142036186,5047059.94123616,0.0,1.0
2007-04-25,131.01,131.75,128.38,129.73,720700,23.1646394854119,23.2954831860394,22.6996139007494,22.9383152464887,4075992.93999205,0.0,1.0
2007-04-26,130.66,132.4,129.1,132.4,975700,23.1027539513314,23.4104134636176,22.8269212851437,23.4104134636176,5518171.65471102,0.0,1.0
2007-04-27,131.34,131.61,129.84,130.51,771200,23.2229887032593,23.2707289724072,22.9577649857712,23.0762315795826,4361600.88153443,0.0,1.0
2007-04-30,131.31,132.49,130.51,131.41,1118400,23.2176842289096,23.4263268866669,23.0762315795826,23.2353658100754,6325226.17467337,0.0,1.0
2007-05-01,131.61,132.06,130.39,131.7,1107500,23.2707289724072,23.3502960876536,23.0550136821835,23.2866423954565,6263580.10412264,0.0,1.0
2007-05-02,132.98,133.45,131.91,132.09,667500,23.5129666343797,23.5960700658593,23.3237737159048,23.3556005620034,3775114.87088204,0.0,1.0
2007-05-03,134.62,134.72,132.59,133.75,1080600,23.8029445655,23.8206261466659,23.4440084678328,23.6491148093569,6111444.3887268,0.0,1.0
2007-05-04,135.2,135.58,134.41,135.18,783600,23.9054977362621,23.9726877446924,23.7658132450517,23.9019614200289,4431730.35628939,0.0,1.0
2007-05-07,135.23,136.0,134.67,135.65,655300,23.9108022106118,24.0469503855891,23.8117853560829,23.9850648515085,3706116.51668765,0.0,1.0
2007-05-08,134.61,135.0,133.66,134.2,942400,23.8011764073834,23.8701345739303,23.6332013863076,23.7286819246033,5329840.08137714,0.0,1.0
2007-05-09,136.28,136.82,134.66,134.81,1118800,24.0964588128535,24.1919393511492,23.8100171979664,23.8365395697152,6327488.41579451,0.0,1.0
2007-05-10,134.01,136.26,133.92,135.0,901600,23.6950869203882,24.0929224966203,23.6791734973389,23.8701345739303,5099091.48702209,0.0,1.0
2007-05-11,136.02,136.48,134.31,134.31,431000,24.0504867018222,24.1318219751853,23.7481316638858,23.7481316638858,2437564.80801523,0.0,1.0
2007-05-14,135.35,136.85,134.81,136.51,704600,23.9320201080109,24.197243825499,23.8365395697152,24.137126449535,3984937.73486665,0.0,1.0
2007-05-15,134.85,137.86,134.56,135.81,944100,23.8436122021815,24.3758277952743,23.7923356168005,24.0133553813739,5339454.60614193,0.0,1.0
2007-05-16,136.88,137.27,135.5,135.5,711300,24.2025482998488,24.2715064663957,23.9585424797597,23.9585424797597,4022830.27364553,0.0,1.0
2007-05-17,134.5,135.95,133.38,135.9,1275200,23.781726668101,24.0381095950061,23.5836929590432,24.0292688044232,7212024.69415547,0.0,1.0
2007-05-18,135.99,135.99,134.23,134.69,881100,24.0451822274725,24.0451822274725,23.7339863989531,23.8153216723161,4983151.62956429,0.0,1.0
2007-05-21,136.62,136.98,135.0,135.84,999100,24.1565761888175,24.2202298810146,23.8701345739303,24.0186598557237,5650512.760297,0.0,1.0
2007-05-22,135.31,136.87,134.76,136.87,1032900,23.9249474755445,24.2007801417322,23.8276987791322,24.2007801417322,5841672.13503231,0.0,1.0
2007-05-23,135.09,136.56,134.94,135.56,879900,23.8860479969796,24.145967240118,23.8595256252308,23.9691514284592,4976364.90620092,0.0,1.0
2007-05-24,133.46,137.24,132.81,135.0,1356900,23.5978382239759,24.2662019920459,23.4829079463977,23.8701345739303,7674087.44314582,0.0,1.0
2007-05-25,133.95,134.73,133.0,133.23,638700,23.6844779716886,23.8223943047825,23.5165029506128,23.5571705872944,3612233.51016085,0.0,1.0
2007-05-29,134.53,135.48,133.45,134.2,799500,23.7870311424507,23.9550061635265,23.5960700658593,23.7286819246033,4521654.44085423,0.0,1.0
2007-05-30,135.34,135.47,132.66,132.82,977700,23.9302519498943,23.9532380054099,23.4563855746489,23.4846761045143,5529482.86031667,0.0,1.0
2007-05-31,137.0,137.0,135.54,136.2,1069500,24.2237661972478,24.2237661972478,23.965615112226,24.0823135479208,6048667.1976155,0.0,1.0
2007-06-01,136.13,137.25,135.74,136.36,877700,24.0699364411047,24.2679701501625,24.0009782745578,24.1106040777862,4963922.58003471,0.0,1.0
2007-06-04,137.21,137.5,134.43,137.5,701900,24.2608975176962,24.3121741030772,23.7693495612848,24.3121741030772,3969667.60729903,0.0,1.0
2007-06-05,133.66,136.48,132.86,136.48,1713100,23.6332013863076,24.1318219751853,23.4917487369806,24.1318219751853,9688613.16151016,0.0,1.0
2007-06-06,131.54,133.0,130.91,132.9,1272400,23.2583518655911,23.5165029506128,23.1469579042461,23.498821369447,7196189.00630758,0.0,1.0
2007-06-07,127.61,131.54,127.61,131.54,1940400,22.5634657257722,23.2583518655911,22.5634657257722,23.2583518655911,10974131.678591,0.0,1.0
2007-06-08,128.27,128.29,125.9,127.36,1709500,22.680164161467,22.6837004777002,22.2611106878358,22.5192617728575,9668252.99142,0.0,1.0
2007-06-11,128.91,130.06,127.45,127.72,914700,22.7933262809286,22.9966644643361,22.5351751959068,22.5829154650547,5173179.88373903,0.0,1.0
2007-06-12,127.93,130.04,127.81,128.88,1593100,22.620046785503,22.993128148103,22.598828888104,22.7880218065788,9009940.82517182,0.0,1.0
2007-06-13,129.78,130.05,127.69,128.17,1715900,22.9471560370717,22.9948963062196,22.5776109907049,22.6624825803011,9704448.84935805,0.0,1.0
2007-06-14,130.24,131.22,129.5,129.71,1102800,23.0284913104347,23.2017708058603,22.8976476098072,22.9347789302556,6236998.77094939,0.0,1.0
2007-06-15,132.28,133.36,131.25,131.58,1353400,23.3891955662185,23.58015664281,23.20707528021,23.2654244980574,7654292.83333598,0.0,1.0
2007-06-18,133.37,134.12,132.18,132.82,1140800,23.5819248009266,23.7145366596706,23.3715139850527,23.4846761045143,6451911.67745653,0.0,1.0
2007-06-19,134.45,134.67,132.5,132.5,1249500,23.772885877518,23.8117853560829,23.4280950447835,23.4280950447835,7066675.70212302,0.0,1.0
2007-06-20,134.91,139.3275,134.65,137.28,2904100,23.854221150881,24.6353049988835,23.8082490398498,24.2732746245123,16424436.0996683,0.0,1.0
2007-06-21,134.83,136.15,132.44,134.91,921600,23.8400758859483,24.0734727573379,23.4174860960839,23.854221150881,5212203.5430785,0.0,1.0
2007-06-22,132.6,135.39,132.31,134.55,1573900,23.4457766259493,23.9390927404772,23.3945000405683,23.7905674586839,8901353.25135769,0.0,1.0
2007-06-25,131.27,134.61,130.07,133.25,1474900,23.2106115964432,23.8011764073834,22.9984326224527,23.5607069035275,8341448.57387855,0.0,1.0
2007-06-26,132.5,133.53,132.02,132.4,1019900,23.4280950447835,23.610215330792,23.3432234551873,23.4104134636176,5768149.29859564,0.0,1.0
2007-06-27,133.5,133.75,130.49,132.0,1466700,23.631433228191,23.6756868484685,23.0986196400498,23.365911506526,8285762.78506951,0.15,1.0
2007-06-28,134.42,135.19,133.52,133.69,870400,23.7942865508123,23.930587701267,23.6349735178132,23.6650659796019,4917111.8348159,0.0,1.0
2007-06-29,132.47,135.87,131.6,134.6,1091400,23.4491083126477,24.0509575484218,23.2951057140819,23.8261491574121,6165597.26162463,0.0,1.0
2007-07-02,134.06,134.98,132.47,132.47,1076400,23.7305613376126,23.8934146602339,23.4491083126477,23.4491083126477,6080858.43175075,0.0,1.0
2007-07-03,134.96,135.78,134.53,134.98,587100,23.8898743706117,24.0350262451219,23.8137581437344,23.8934146602339,3316677.80126427,0.0,1.0
2007-07-05,135.0,135.36,134.08,134.96,738000,23.8969549498561,23.9606801630557,23.7341016272349,23.8898743706117,4169150.42979566,0.0,1.0
2007-07-06,135.42,135.75,134.46,135.2,811800,23.9713010319223,24.0297158106886,23.8013671300567,23.9323578460781,4586065.47277523,0.0,1.0
2007-07-09,136.53,136.75,134.75,135.36,944200,24.1677871059545,24.2067302917987,23.8527013295786,23.9606801630557,5334026.87779547,0.0,1.0
2007-07-10,132.62,135.75,132.34,135.6,1305600,23.4756604848142,24.0297158106886,23.4260964301034,24.0031636385221,7375667.75222386,0.0,1.0
2007-07-11,134.83,135.75,133.12,134.32,1407300,23.8668624880674,24.0297158106886,23.5641677253692,23.7765851027013,7950197.01876887,0.0,1.0
2007-07-12,138.83,138.83,134.83,135.32,941800,24.5749204125076,24.5749204125076,23.8668624880674,23.9535995838113,5320468.66501564,0.0,1.0
2007-07-13,140.23,140.7,137.11,137.11,881800,24.8227406860616,24.9059374921833,24.2704555049983,24.2704555049983,4981513.34552007,0.0,1.0
2007-07-16,140.72,141.15,139.66,141.0,903400,24.9094777818055,24.9855940086829,24.7218424318289,24.9590418365164,5103537.26053849,0.0,1.0
2007-07-17,143.95,145.59,141.6,142.0,1536200,25.481234555791,25.7715383048115,25.0652505251824,25.1360563176264,8678386.03015188,0.0,1.0
2007-07-18,142.03,143.78,140.38,143.08,1265400,25.1413667520597,25.4511420940023,24.8492928582281,25.3272319572253,7148567.68816183,0.0,1.0
2007-07-19,142.2,143.25,140.99,142.4,1222300,25.1714592138484,25.357324419014,24.9572716917053,25.2068621100704,6905084.7836575,0.0,1.0
2007-07-20,137.94,142.05,136.37,142.05,1634900,24.4173775243196,25.1449070416819,24.1394647889769,25.1449070416819,9235967.53072212,0.0,1.0
2007-07-23,138.95,141.56,138.4,139.62,1117100,24.5961621502408,25.058169945938,24.4988041856302,24.7147618525845,6310783.12347523,0.0,1.0
2007-07-24,134.32,138.55,134.05,136.59,1536900,23.7765851027013,24.5253563577968,23.7287911928016,24.1784079748211,8682340.50887932,0.0,1.0
2007-07-25,136.0,137.78,132.88,135.67,1495800,24.0739694309661,24.389055207342,23.5216842499028,24.0155546521998,8450156.11502487,0.0,1.0
2007-07-26,129.65,134.34,126.8,133.26,2039500,22.9499274759173,23.7801253923235,22.4454362047537,23.5889497527246,11521656.2351873,0.0,1.0
2007-07-27,130.15,131.96,127.5,129.99,1635000,23.0384347164724,23.3588309272816,22.5693463415308,23.0101123994948,9236532.4562546,0.0,1.0
2007-07-30,132.55,133.39,129.82,131.87,1410700,23.4632694711365,23.6119616352689,22.9800199377061,23.3428996239817,7969404.48687362,0.0,1.0
2007-07-31,127.37,136.49,127.2,134.3,2002900,22.5463344589864,24.1607065267101,22.5162419971977,23.7730448130791,11314893.490295,0.0,1.0
2007-08-01,125.62,128.41,121.71,121.73,2455400,22.2365591170439,22.7304295193409,21.5444324959036,21.5479727855258,13871181.5248242,0.0,1.0
2007-08-02,127.2,128.44,125.34,125.34,1631100,22.5162419971977,22.7357399537742,22.1869950623331,22.1869950623331,9214500.36048741,0.0,1.0
2007-08-03,120.49,128.9,120.44,128.9,2735000,21.3284748289493,22.8171666150848,21.3196241048938,22.8171666150848,15450713.3136736,0.0,1.0
2007-08-06,126.12,126.22,118.91,121.63,2261500,22.3250663575989,22.3427678057099,21.0487919487955,21.5302713374148,12775790.917321,0.0,1.0
2007-08-07,125.72,127.97,123.56,124.98,2672700,22.2542605651549,22.6525431476525,21.8719092859572,22.1232698491334,15098764.7069307,0.0,1.0
2007-08-08,125.47,130.73,121.7,125.61,2985400,22.2100069448774,23.1411031155162,21.5426623510925,22.2347889722328,16865286.8470351,0.0,1.0
2007-08-09,121.84,125.78,116.52,120.91,3534800,21.5674443784479,22.2648814340215,20.6257273389425,21.4028209110156,19968987.7225497,0.0,1.0
2007-08-10,122.03,124.41,117.05,120.49,2268900,21.6010771298588,22.0223715949007,20.7195450139308,21.3284748289493,12817595.4067254,0.0,1.0
2007-08-13,124.02,126.72,122.31,123.1,1508000,21.9533359472678,22.4312750462649,21.6506411845696,21.7904826246466,8519077.02998896,0.0,1.0
2007-08-14,121.07,126.48,121.07,124.87,1392900,21.4311432279932,22.3887915707985,21.4311432279932,22.1037982562113,7868847.74208992,0.0,1.0
2007-08-15,118.95,123.79,118.03,120.47,1405000,21.0558725280399,21.9126226166125,20.8930192054186,21.3249345393271,7937203.73152153,0.0,1.0
2007-08-16,123.64,124.15,113.08,117.95,2734100,21.886070444446,21.9763478298121,20.0167975239239,20.8788580469298,15445628.9838812,0.0,1.0
2007-08-17,131.5,134.17,126.0,129.71,2498100,23.2774042659709,23.7500329305348,22.3038246198657,22.960548344784,14112404.7271986,0.0,1.0
2007-08-20,129.33,133.28,127.35,132.49,1436100,22.8932828419621,23.5924900423468,22.5427941693642,23.4526486022699,8112895.57212677,0.0,1.0
2007-08-21,130.32,131.14,127.96,129.11,935700,23.0685271782611,23.2136790527713,22.6507730028414,22.8543396561179,5286008.2075336,0.0,1.0
2007-08-22,132.71,133.66,129.06,131.8,1354100,23.4915917881141,23.6597555451686,22.8454889320624,23.3305086103039,7649656.63548279,0.0,1.0
2007-08-23,132.69,134.24,131.5,133.21,1102200,23.4880514984919,23.7624239442125,23.2774042659709,23.5800990286691,6226609.21913384,0.0,1.0
2007-08-24,134.35,134.5,131.86,133.02,775600,23.7818955371346,23.8084477093011,23.3411294791706,23.5464662772582,4381562.43001288,0.0,1.0
2007-08-27,131.82,134.62,131.8,134.15,818500,23.3340488999261,23.8296894470343,23.3305086103039,23.7464926409126,4623915.48345224,0.0,1.0
2007-08-28,125.42,131.5,125.4,131.49,1364700,22.2011562208219,23.2774042659709,22.1976159311997,23.2756341211598,7709538.741927,0.0,1.0
2007-08-29,130.13,130.13,124.12,126.47,1400100,23.0348944268502,23.0348944268502,21.9710373953788,22.3870214259874,7909522.3804294,0.0,1.0
2007-08-30,128.25,130.46,127.26,128.98,1392200,22.7021072023633,23.0933092056165,22.5268628660643,22.8313277735736,7864893.26336248,0.0,1.0
2007-08-31,131.77,132.97,128.7,129.63,1229000,23.3251981758706,23.5376155532027,22.7817637188628,22.9463871862951,6942934.79433452,0.0,1.0
2007-09-04,132.88,134.63,130.97,132.0,832000,23.5216842499028,23.8314595918454,23.1835865909826,23.365911506526,4700180.43033873,0.0,1.0
2007-09-05,130.46,131.59,129.16,131.24,898000,23.0933092056165,23.2933355692708,22.8631903801734,23.2313805008823,5073031.28178387,0.0,1.0
2007-09-06,131.13,131.15,128.46,130.28,875000,23.2119089079602,23.2154491975824,22.7392802433964,23.0614465990167,4943098.40931057,0.0,1.0
2007-09-07,126.14,129.0,125.84,128.6,1921800,22.3286066472211,22.8348680631958,22.2755023028881,22.7640622707518,10856738.8834435,0.0,1.0
2007-09-10,125.02,127.79,123.48,127.15,1256600,22.1303504283778,22.6206805410527,21.8577481274684,22.5073912731422,7098854.24130248,0.0,1.0
2007-09-11,126.05,128.08,124.56,126.0,1241600,22.3126753439212,22.6720147405746,22.0489237670672,22.3038246198657,7014115.41142857,0.0,1.0
2007-09-12,123.11,125.5,122.59,125.45,1769500,21.7922527694577,22.2153173793107,21.7002052392804,22.2064666552552,9996357.29745718,0.0,1.0
2007-09-13,123.38,124.5,122.32,123.44,1351900,21.8400466793574,22.0383028982006,21.6524113293807,21.850667548224,7637228.27376794,0.0,1.0
2007-09-14,126.12,126.14,121.55,123.0,1193200,22.3250663575989,22.3286066472211,21.516110178926,21.7727811765355,6740691.45370214,0.0,1.0
2007-09-17,123.82,125.72,123.21,125.72,1092900,21.9179330510458,22.2542605651549,21.8099542175687,22.2542605651549,6174071.14461202,0.0,1.0
2007-09-18,131.54,131.54,122.86,124.9,2006100,23.2844848452153,23.2844848452153,21.7479991491801,22.1091086906446,11332971.1073348,0.0,1.0
2007-09-19,133.1,134.79,132.42,132.84,1482700,23.560627435747,23.859781908823,23.4402575885922,23.5146036706584,8376150.87026832,0.0,1.0
2007-09-20,129.31,132.99,128.82,132.47,862600,22.8897425523399,23.5411558428249,22.803005456596,23.4491083126477,4873047.64328149,0.0,1.0
2007-09-21,130.29,131.04,129.31,129.51,1123000,23.0632167438278,23.1959776046603,22.8897425523399,22.9251454485619,6344113.7298923,0.0,1.0
2007-09-24,129.93,132.24,129.03,129.94,925000,22.9994915306282,23.4083949819924,22.8401784976291,23.0012616754393,5225561.17555688,0.0,1.0
2007-09-25,126.79,128.25,125.46,127.94,2095800,22.4436660599426,22.7021072023633,22.2082368000663,22.6472327132192,11839709.3099807,0.0,1.0
2007-09-26,125.67,128.45,124.7753,128.07,1568600,22.2454098410994,22.7375100985853,22.0870349848502,22.6702445957635,8861421.90267949,0.0,1.0
2007-09-27,126.54,126.85,124.8,126.85,1046400,22.3994124396651,22.4542869288092,22.0914072425336,22.4542869288092,5911380.77200295,0.0,1.0
2007-09-28,127.5,127.97,125.89,126.21,913200,22.5693463415308,22.6525431476525,22.2843530269436,22.3409976608988,5158899.96272275,0.0,1.0
2007-10-01,130.43,130.73,127.04,127.04,1368200,23.0879987711832,23.1411031155162,22.4879196802201,22.4879196802201,7729311.13556425,0.0,1.0
2007-10-02,131.29,131.62,129.48,130.83,1161800,23.2667833971043,23.3252649152782,22.9460211307569,23.1852637051044,6555814.7594645,0.15,1.0
2007-10-03,128.69,130.88,128.06,130.88,829100,22.8060199205831,23.1941245411914,22.6943733858876,23.1941245411914,4678452.41614048,0.0,1.0
2007-10-04,127.39,129.72,127.15,129.72,913700,22.5756381823225,22.9885531439742,22.5331061691052,22.9885531439742,5155834.00389284,0.0,1.0
2007-10-05,130.13,131.12,127.89,128.36,1089500,23.0612119998872,23.2366565544087,22.664246543192,22.7475384024093,6147839.71461229,0.0,1.0
2007-10-08,129.11,130.5,128.68,130.18,716100,22.8804509437135,23.1267821869306,22.8042477533657,23.0700728359741,4040815.07079748,0.0,1.0
2007-10-09,137.18,137.27,129.56,129.56,1847600,24.3105898881466,24.3265393931031,22.960198468496,22.960198468496,10425652.7367762,0.0,1.0
2007-10-10,135.83,137.03,134.28,136.63,1394900,24.0713473137991,24.2840073798858,23.7966613951037,24.2131206911902,7871153.38954813,0.0,1.0
2007-10-11,138.27,141.94,136.89,137.37,2277300,24.5037561148421,25.154141483624,24.2591970388423,24.344261065277,12850367.4915893,0.0,1.0
2007-10-12,140.32,140.37,137.47,138.93,853300,24.8670503944069,24.8759112304938,24.3619827374509,24.6207191511898,4815008.37859446,0.0,1.0
2007-10-15,137.0,141.47,134.91,140.75,967200,24.2786908782336,25.0708496244067,23.9083079297993,24.9432535847546,5457724.25146675,0.0,1.0
2007-10-16,134.93,137.55,134.17,136.04,974400,23.911852264234,24.37616007519,23.7771675557125,24.1085628253643,5498352.47170099,0.0,1.0
2007-10-17,137.12,137.96,134.0,136.02,1538700,24.2999568848423,24.448818931103,23.7470407130168,24.1050184909295,8682589.23255984,0.0,1.0
2007-10-18,138.4,139.0,135.3,137.12,1068200,24.5267942886681,24.6331243217115,23.9774224512774,24.2999568848423,6027647.89641933,0.0,1.0
2007-10-19,132.84,138.05,132.84,137.83,1102200,23.5414693157997,24.4647684360595,23.5414693157997,24.4257807572769,6219503.3808588,0.0,1.0
2007-10-22,134.62,135.03,131.3,131.52,1168100,23.856915080495,23.9295739364079,23.2685555643217,23.3075432431043,6591364.45216945,0.0,1.0
2007-10-23,141.69,141.93,137.01,137.01,1504800,25.1098373031892,25.1523693164066,24.280463045451,24.280463045451,8491298.02895694,0.0,1.0
2007-10-24,142.21,143.08,138.65,141.09,1774200,25.2019899984935,25.3561685464063,24.5710984691029,25.0035072701459,10011470.6027215,0.0,1.0
2007-10-25,138.64,142.25,135.2,138.15,1917200,24.5693263018855,25.209078667363,23.9597007791036,24.4824901082334,10818392.1990406,0.0,1.0
2007-10-26,131.98,138.9,127.5,138.3,3483400,23.3890629351042,24.6154026495376,22.5951320217138,24.5090726164942,19656158.6616617,0.0,1.0
2007-10-29,129.5,132.74,128.05,131.94,1723200,22.9495654651916,23.5237476436258,22.6926012186702,23.3819742662346,9723687.37606235,0.0,1.0
2007-10-30,129.27,130.8,126.05,128.25,1613500,22.9088056191917,23.1799472034523,22.3381677751923,22.728044563018,9104671.2983267,0.0,1.0
2007-10-31,129.68,131.0,126.9,130.52,1830600,22.9814644751047,23.2153905478,22.4888019886704,23.1303265213654,10329724.9945564,0.0,1.0
2007-11-01,123.21,127.98,123.13,127.71,1417800,21.8348722854538,22.6801960481485,21.8206949477146,22.632347533279,8000373.70112648,0.0,1.0
2007-11-02,124.23,124.93,118.6,123.6,2459300,22.0156333416275,22.1396850468447,21.0179031982373,21.9039868069319,13877358.6141771,0.0,1.0
2007-11-05,121.76,123.66,118.6,122.52,1909000,21.5779080389323,21.9146198102363,21.0179031982373,21.7125927474539,10772121.1704405,0.0,1.0
2007-11-06,121.97,123.45,119.21,121.66,1352700,21.6151235504975,21.8774042986711,21.126005398498,21.5601863667584,7633026.87650853,0.0,1.0
2007-11-07,116.52,121.51,116.43,120.52,2020600,20.6492924170203,21.5336038584976,20.6333429120638,21.358159303976,11401858.5840712,0.0,1.0
2007-11-08,119.01,120.61,113.82,117.09,2734900,21.0905620541503,21.3741088089325,20.1708072683252,20.7503059484115,15432516.5998101,0.0,1.0
2007-11-09,117.23,120.29,115.78,117.75,2311700,20.775116289455,21.3173994579761,20.5181520429335,20.8672689847592,13044480.0993751,0.0,1.0
2007-11-12,117.77,122.9,116.51,116.51,1763300,20.870813319194,21.7799351017147,20.6475202498029,20.6475202498029,9949963.99153359,0.0,1.0
2007-11-13,123.81,123.97,118.26,118.84,1660000,21.9412023184971,21.9695569939754,20.9576495128461,21.0604352114546,9367061.88733953,0.0,1.0
2007-11-14,123.54,127.31,123.1,125.92,2149900,21.8933538036276,22.5614608445834,21.8153784460625,22.3151296013663,12131473.7057779,0.0,1.0
2007-11-15,117.7,123.82,116.06,122.86,5070200,20.8584081486723,21.9429744857145,20.5677727250204,21.7728464328451,28610166.9766197,0.0,1.0
2007-11-16,118.95,119.41,116.63,118.59,1525100,21.0799290508459,21.1614487428458,20.6687862564116,21.0161310310199,8605847.03878405,0.0,1.0
2007-11-19,115.46,119.13,115.03,118.44,1175200,20.461442691977,21.1118280607589,20.3852395016293,20.9895485227591,6631428.39156713,0.0,1.0
2007-11-20,117.17,119.58,114.61,115.72,1697300,20.7644832861506,21.1915755855414,20.310808478499,20.5075190396292,9577538.63938638,0.0,1.0
2007-11-21,115.1,117.37,113.47,115.97,1534300,20.397644672151,20.7999266304984,20.1087814157166,20.5518232200639,8657760.87575003,0.0,1.0
2007-11-23,119.06,119.69,115.56,116.72,430900,21.0994228902372,21.2110694249327,20.4791643641509,20.6847357613681,2431486.12485217,0.0,1.0
2007-11-26,114.51,119.3,114.5,119.3,1958900,20.2930868063251,21.1419549034545,20.2913146391077,21.1419549034545,11053697.3078972,0.0,1.0
2007-11-27,117.34,117.95,114.06,115.0,1598800,20.7946101288462,20.902712329107,20.2133392815425,20.3799229999771,9021722.01534847,0.0,1.0
2007-11-28,123.48,125.24,117.91,118.15,2089500,21.8827208003233,22.1946222305838,20.8956236602374,20.9381556734548,11790648.0804795,0.0,1.0
2007-11-29,122.53,123.09,119.4,122.55,1547000,21.7143649146713,21.8136062788451,21.1596765756284,21.7179092491061,8729424.54199653,0.0,1.0
2007-11-30,123.18,127.02,121.69,124.25,1921400,21.8295557838016,22.5100679952791,21.5655028684106,22.0191776760623,10842091.9941772,0.0,1.0
2007-12-03,120.56,123.84,119.92,123.67,1143200,21.3652479728456,21.9465188201493,21.2518292709327,21.9163919774537,6450858.52385936,0.0,1.0
2007-12-04,117.2,121.0,117.2,119.96,1349800,20.7697997878028,21.4432233304107,20.7697997878028,21.2589179398022,7616662.73224752,0.0,1.0
2007-12-05,120.97,121.48,118.13,119.03,967700,21.4379068287586,21.5282873568454,20.93461133902,21.094106388585,5460545.65564966,0.0,1.0
2007-12-06,123.94,124.0,119.67,120.93,885300,21.9642404923232,21.9748734956275,21.2075250904979,21.430818159889,4995578.24630221,0.0,1.0
2007-12-07,121.04,124.75,120.9,123.92,921600,21.4503119992803,22.1077860369317,21.4255016582368,21.9606961578884,5200412.18998319,0.0,1.0
2007-12-10,121.5,124.62,121.05,121.62,933200,21.5318316912802,22.0847478631057,21.4520841664977,21.5530976978889,5265868.76702725,0.0,1.0
2007-12-11,114.96,121.72,114.95,121.44,1566700,20.3728343311076,21.5708193700628,20.3710621638902,21.5211986879759,8840587.8668041,0.0,1.0
2007-12-12,116.03,119.87,114.56,117.79,1900600,20.5624562233682,21.2429684348457,20.301947642412,20.8743576536288,10724721.5801672,0.0,1.0
2007-12-13,115.09,115.79,111.71,115.68,2036900,20.3958725049336,20.5199242101509,19.796879985456,20.5004303707596,11493836.3604349,0.0,1.0
2007-12-14,111.04,114.9,110.96,113.7,1621100,19.678144781891,20.3622013278032,19.6639674441519,20.1495412617165,9147556.64190727,0.0,1.0
2007-12-17,110.45,111.33,109.43,110.34,1656100,19.573586916065,19.7295376311953,19.3928258598913,19.5540930766737,9345054.93471264,0.0,1.0
2007-12-18,111.28,112.63,108.68,111.23,1402600,19.7206767951083,19.9599193694559,19.2599133185871,19.7118159590214,7914603.01396532,0.0,1.0
2007-12-19,110.85,113.35,109.81,112.34,1138700,19.6444736047606,20.0875154091079,19.4601682141521,19.9085265201516,6425465.88621295,0.0,1.0
2007-12-20,109.29,111.87,108.46,111.87,1940500,19.3680155188478,19.8252346609343,19.2209256398045,19.8252346609343,10949869.6339653,0.0,1.0
2007-12-21,115.12,115.36,110.14,110.14,1912000,20.4011890065858,20.4437210198031,19.5186497323259,19.5186497323259,10789049.5955381,0.0,1.0
2007-12-24,115.33,116.6,113.68,115.82,462000,20.438404518151,20.6634697547594,20.1459969272817,20.5252407118031,2606977.46503064,0.0,1.0
2007-12-26,115.06,115.35,113.6,114.0,665400,20.4259993476293,20.4774815291938,20.1668131921666,20.2378230977728,3748209.46074719,0.2,1.0
2007-12-27,113.86,114.71,113.61,114.0,1036000,20.2129696308106,20.3638656802238,20.1685884398067,20.2378230977728,5835805.53251291,0.0,1.0
2007-12-28,114.14,115.82,113.24,114.86,792200,20.262676564735,20.5609181682811,20.102904277121,20.3904943948261,4462476.00661846,0.0,1.0
2007-12-31,114.43,115.7,113.22,113.58,670100,20.3141587462995,20.5396151965992,20.0993537818406,20.1632626968862,3774684.64028658,0.0,1.0
2008-01-02,113.69,114.42,112.15,114.05,1528200,20.182790420928,20.3123834986593,19.909402284344,20.2466993359736,8608376.46214885,0.0,1.0
2008-01-03,111.32,114.59,110.34,113.77,1270400,19.7620567302111,20.342562708542,19.5880824614759,20.1969924020492,7156184.69932858,0.0,1.0
2008-01-04,106.75,110.96,106.22,110.16,2149500,18.95076855866,19.6981478151655,18.8566804337318,19.5561280039531,12108169.8765797,0.0,1.0
2008-01-07,108.46,108.8,104.76,107.61,2228500,19.2543359051266,19.3146943248919,18.5974942782691,19.1034398557134,12553178.2135184,0.0,1.0
2008-01-08,103.23,109.43,102.77,108.83,2315500,18.3258813893253,19.4265349262217,18.2442199978781,19.3200200678124,13043250.6858433,0.0,1.0
2008-01-09,101.97,104.8,99.53,104.66,3337200,18.1022001866657,18.6045952688297,17.6690397624678,18.5797418018675,18798504.0763534,0.0,1.0
2008-01-10,105.96,107.6,99.5,101.02,2322400,18.8105239950877,19.1016646080732,17.6637140195473,17.9335516608509,13082118.5026139,0.0,1.0
2008-01-11,102.0,105.44,100.98,104.48,2538000,18.1075259295862,18.7182111177997,17.9264506702903,18.5477873443447,14296596.951272,0.0,1.0
2008-01-14,101.5,103.33,100.76,102.49,1641900,18.0187635475784,18.3436338657269,17.8873952222069,18.1945130639538,9248850.48632524,0.0,1.0
2008-01-15,98.07,100.55,96.43,99.62,2737900,17.4098536070051,17.8501150217636,17.1187129940196,17.6850169912292,15422637.0342346,0.0,1.0
2008-01-16,94.31,98.99,94.02,97.43,3365900,16.7423604943066,17.5731763898994,16.6908783127421,17.2962377580351,18960171.6620513,0.0,1.0
2008-01-17,88.4,93.92,88.22,93.81,5249800,15.6931891389747,16.6731258363405,15.6612346814519,16.6535981122988,29572212.2438091,0.0,1.0
2008-01-18,90.54,91.42,88.16,88.84,3959900,16.073092133968,16.2293139263016,15.6505831956109,15.7713000351415,22306183.7144767,0.0,1.0
2008-01-22,90.28,92.35,85.0,87.58,3248900,16.0269356953239,16.3944119568361,15.0896049413218,15.5476188324819,18301108.6820282,0.0,1.0
2008-01-23,94.01,94.17,88.76,90.09,3767900,16.6891030651019,16.7175070273444,15.7570980540203,15.993205990161,21224644.4652079,0.0,1.0
2008-01-24,98.9,100.4,94.49,94.5,3594900,17.557199161138,17.8234863071613,16.7743149518294,16.7760901994695,20250132.5374813,0.0,1.0
2008-01-25,98.39,103.0,98.0,101.4175,3784800,17.46666153149,18.2850506936017,17.397426873524,18.0041177545471,21319842.4512113,0.0,1.0
2008-01-28,100.2,100.2802,96.36,98.72,1534200,17.7879813543582,17.8022188404322,17.1062862605385,17.5252447036152,8642174.56368851,0.0,1.0
2008-01-29,101.16,101.43,98.43,100.69,1508800,17.9584051278131,18.0063368140973,17.4737625220507,17.8749684887258,8499095.93383734,0.0,1.0
2008-01-30,101.07,103.66,99.73,100.92,2388900,17.9424278990517,18.402217037852,17.7045447152709,17.9157991844494,13456714.1280117,0.0,1.0
2008-01-31,104.09,105.0,98.73,99.2,2348400,18.4785526863787,18.6401002216328,17.5270199512553,17.6104565903426,13228576.942619,0.0,1.0
2008-02-01,106.65,106.74,104.37,104.99,1516800,18.9330160822585,18.9489933110199,18.528259620303,18.6383249739927,8544160.06922353,0.0,1.0
2008-02-04,104.9,106.51,104.28,106.25,840000,18.6223477452313,18.9081626152963,18.5122823915416,18.8620061766523,4731734.215551,0.0,1.0
2008-02-05,99.33,102.63,99.2,101.21,1679400,17.6335348096646,18.219366530916,17.6104565903426,17.9672813660139,9460088.62094808,0.0,1.0
2008-02-06,97.36,101.4,97.18,99.4,1362400,17.283811024554,18.0010110711768,17.2518565670312,17.6459615431457,7674422.25626988,0.0,1.0
2008-02-07,99.53,100.85,96.22,96.59,1224000,17.6690397624678,17.9033724509683,17.0814327935763,17.147116956262,6894812.7140886,0.0,1.0
2008-02-08,97.68,99.0,97.1,98.61,1357600,17.340618949039,17.5749516375395,17.23765458591,17.5057169795734,7647383.77503815,0.0,1.0
2008-02-11,97.39,98.08,95.2,97.34,2085700,17.2891367674745,17.4116288546452,16.9003575342804,17.2802605292737,11748783.3968747,0.0,1.0
2008-02-12,97.18,99.28,96.14,97.79,1524500,17.2518565670312,17.6246585714639,17.067230812455,17.3601466730807,8587534.29953277,0.0,1.0
2008-02-13,99.14,99.54,96.63,97.24,1763500,17.5998051045017,17.6708150101079,17.1542179468227,17.2625080528721,9933825.34419548,0.0,1.0
2008-02-14,97.42,99.53,97.06,99.27,1267800,17.2944625103949,17.6690397624678,17.2305535953493,17.6228833238237,7141538.85532808,0.0,1.0
2008-02-15,96.92,97.3618,95.03,96.486,1288700,17.2057001283872,17.2841305691292,16.8701783243978,17.1286543808044,7259268.9090245,0.0,1.0
2008-02-19,96.78,99.48,96.25,98.7,1683700,17.180846661425,17.660163524267,17.0867585364968,17.5216942083348,9484310.59371814,0.0,1.0
2008-02-20,97.63,97.91,94.74,96.13,1904700,17.3317427108382,17.3814496447626,16.8186961428333,17.0654555648149,10729207.3337619,0.0,1.0
2008-02-21,96.03,98.72,95.8,97.91,1200700,17.0477030884133,17.5252447036152,17.0068723926898,17.3814496447626,6763563.41977632,0.0,1.0
2008-02-22,97.14,97.14,93.94,96.24,1755700,17.2447555764706,17.2447555764706,16.6766763316208,17.0849832888566,9889887.81219394,0.0,1.0
2008-02-25,99.4,99.65,96.0,97.01,1688300,17.6459615431457,17.6903427341496,17.0423773454929,17.2216773571486,9510222.47156523,0.0,1.0
2008-02-26,100.78,102.25,98.5,98.77,1520700,17.8909457174872,18.1519071205901,17.4861892555317,17.5341209418159,8566128.83522431,0.0,1.0
2008-02-27,102.43,104.21,99.61,100.13,1576900,18.1838615781129,18.4998556580605,17.683241743589,17.7755546208771,8882704.38631235,0.0,1.0
2008-02-28,99.04,101.56,98.68,101.36,1386400,17.5820526281001,18.0294150334193,17.5181437130545,17.9939100806162,7809614.6624285,0.0,1.0
2008-02-29,94.37,98.16,94.05,98.14,1835100,16.7530119801475,17.4258308357665,16.6962040556625,17.4222803404861,10337149.355902,0.0,1.0
2008-03-03,94.1,94.86,93.19,94.21,2307400,16.7050802938633,16.8399991145151,16.5435327586092,16.724608017905,12997623.2487648,0.0,1.0
2008-03-04,93.97,94.36,91.77,93.15,2042700,16.6820020745413,16.7512367325074,16.2914475937071,16.5364317680485,11506563.6691739,0.0,1.0
2008-03-05,94.39,95.79,93.43,95.03,2139800,16.7565624754278,17.0050971450496,16.5861387019729,16.8701783243978,12053529.6124239,0.0,1.0
2008-03-06,90.2,93.95,90.12,93.47,1706500,16.0127337142027,16.678451579261,15.9985317330814,16.5932396925335,9612743.37956879,0.0,1.0
2008-03-07,89.73,92.46,88.12,88.81,1753300,15.9292970751154,16.4139396808778,15.6434822050503,15.7659742922211,9876368.57157806,0.0,1.0
2008-03-10,87.22,90.91,87.19,89.51,2286600,15.4837099174363,16.1387762966537,15.4783841745159,15.8902416270319,12880456.4967607,0.0,1.0
2008-03-11,94.46,94.62,89.51,91.51,2800000,16.7689892089089,16.7973931711514,15.8902416270319,16.245291155063,15772447.3851701,0.0,1.0
2008-03-12,93.25,96.59,92.85,94.33,1946200,16.5541842444501,17.147116956262,16.4831743388439,16.7459109895869,10962977.5360778,0.0,1.0
2008-03-13,93.33,94.49,89.54,91.78,2543400,16.5683862255713,16.7743149518294,15.8955673699524,16.2932228413472,14327015.2426577,0.0,1.0
2008-03-14,90.45,94.5,88.93,93.71,2205800,16.0571149052066,16.7760901994695,15.7872772639029,16.6358456358973,12425308.72936,0.0,1.0
2008-03-17,89.45,90.84,83.27,83.27,2711200,15.879590141191,16.1263495631726,14.7824870995749,14.7824870995749,15272235.4823832,0.0,1.0
2008-03-18,95.73,95.79,91.16,91.16,3041600,16.9944456592087,17.0050971450496,16.1831574876576,16.1831574876576,17133384.2738332,0.0,1.0
2008-03-19,93.11,97.52,92.97,94.78,1819700,16.5293307774879,17.3122149867965,16.5044773105257,16.8257971333939,10250400.8952836,0.0,1.0
2008-03-20,99.14,99.3,93.03,93.61,2278600,17.5998051045017,17.6282090667442,16.5151287963667,16.6180931594957,12835392.3613744,0.0,1.0
2008-03-24,102.7,105.0,98.75,99.73,2319100,18.2317932643971,18.6401002216328,17.5305704465356,17.7045447152709,13063529.546767,0.0,1.0
2008-03-25,103.92,105.715,101.96,103.79,1768000,18.448373476496,18.7670304279039,18.1004249390255,18.425295257174,9959173.92035024,0.0,1.0
2008-03-26,100.43,102.78,99.19,102.78,2082400,17.8643170028849,18.2823309922982,17.6437479191093,18.2823309922982,11706880.9272824,0.2,1.0
2008-03-27,99.46,102.08,99.19,101.0,2033400,17.6917750583185,18.157816186941,17.6437479191093,17.9657076301043,11431411.6776489,0.0,1.0
2008-03-28,94.62,100.0,94.6,99.63,1931400,16.8308441184205,17.7878293367369,16.8272865525531,17.722014368191,10857985.8926975,0.0,1.0
2008-03-31,96.99,98.4,93.7,94.57,1738900,17.2524156737011,17.5032240673491,16.6671960885225,16.8219502037521,9775785.26913726,0.0,1.0
2008-04-01,104.58,104.58,98.38,98.7,1736100,18.6025119203594,18.6025119203594,17.4996665014818,17.5565875553593,9760044.16915822,0.0,1.0
2008-04-02,102.81,105.2,102.28,104.46,1585400,18.2876673410992,18.7127964622472,18.1933918456145,18.5811665251554,8912835.6809996,0.0,1.0
2008-04-03,103.38,105.31,101.49,102.39,1180500,18.3890579683186,18.7323630745176,18.0528679938543,18.2129584578849,6636560.18759936,0.0,1.0
2008-04-04,101.21,103.5,100.88,103.15,986000,18.0030620717114,18.4104033635227,17.9443622349002,18.3481459608441,5543115.92119693,0.0,1.0
2008-04-07,101.5,103.67,100.85,102.02,1390800,18.054646776788,18.4406426733951,17.9390258860992,18.147143489339,7818829.23245503,0.0,1.0
2008-04-08,104.01,105.21,102.28,102.67,1800600,18.50112129314,18.7145752451809,18.1933918456145,18.2627643800278,10122651.6508187,0.0,1.0
2008-04-09,99.57,104.54,99.57,104.54,1745300,17.7113416705889,18.5953967886248,17.7113416705889,18.5953967886248,9811764.92623226,0.0,1.0
2008-04-10,100.87,102.36,99.13,99.79,1808600,17.9425834519665,18.2076221090839,17.6330752215073,17.7504748951298,10167626.2221874,0.0,1.0
2008-04-11,97.8,100.48,97.66,99.37,1714500,17.3964970913287,17.8732109175532,17.3715941302573,17.6757660119155,9638612.82646259,0.0,1.0
2008-04-14,96.24,98.18,96.14,97.08,1236200,17.1190069536756,17.4640908428083,17.1012191243389,17.2684247201042,6949695.64075419,0.0,1.0
2008-04-15,98.09,98.27,96.54,96.95,1247300,17.4480817964052,17.4800998892113,17.1723704416858,17.2453005419664,7012097.85852833,0.0,1.0
2008-04-16,103.37,103.6,98.94,99.12,1587300,18.3872791853849,18.4281911928594,17.5992783457675,17.6312964385736,8923517.14169968,0.0,1.0
2008-04-17,102.26,103.78,100.67,102.94,1867500,18.1898342797472,18.4602092856656,17.907007793293,18.310791519237,10498751.5038897,0.0,1.0
2008-04-18,99.96,103.65,99.5,102.51,2923000,17.7807142050022,18.4370851075278,17.6988901900532,18.234303853089,16432584.0138525,0.0,1.0
2008-04-21,98.19,99.85,97.55,99.28,2106500,17.465869625742,17.7611475927318,17.3520275179868,17.6597569655124,11842366.8235307,0.0,1.0
2008-04-22,94.82,98.12,94.47,97.81,2488200,16.8664197770939,17.4534181452062,16.8041623744153,17.3982758742624,13988216.0599617,0.0,1.0
2008-04-23,95.76,96.76,94.04,94.76,2608000,17.0336253728593,17.2115036662266,16.7276747082674,16.8557470794919,14661710.2662085,0.0,1.0
2008-04-24,93.88,94.54,91.21,92.65,3754500,16.6992141813286,16.8166138549511,16.2242791380377,16.4804238804867,21107128.5254907,0.0,1.0
2008-04-25,93.64,93.92,91.24,93.04,2327900,16.6565233909204,16.7063293130633,16.2296154868387,16.5497964149,13087038.0861606,0.0,1.0
2008-04-28,95.96,96.5,93.7,93.81,2682000,17.0692010315327,17.1652553099511,16.6671960885225,16.6867627007929,15077725.0513693,0.0,1.0
2008-04-29,96.31,96.63,94.61,96.02,1985600,17.1314584342113,17.1883794880889,16.8290653354868,17.0798737291348,11162688.6137207,0.0,1.0
2008-04-30,95.15,97.22,94.72,96.61,2212800,16.9251196139052,17.2933276811756,16.8486319477572,17.1848219222215,12439966.4405928,0.0,1.0
2008-05-01,100.48,100.48,94.92,95.53,2572700,17.8732109175532,17.8732109175532,16.8842076064307,16.9927133653848,14463259.970044,0.0,1.0
2008-05-02,101.84,103.0,99.7,100.88,2132500,18.1151253965329,18.321464216839,17.7344658487267,17.9443622349002,11988534.1804791,0.0,1.0
2008-05-05,100.5,102.22,99.29,100.95,1577400,17.8767684834206,18.1827191480125,17.6615357484461,17.9568137154359,8867861.10963085,0.0,1.0
2008-05-06,102.0,102.38,97.86,99.14,1679000,18.1435859234716,18.2111796749512,17.4071697889307,17.634854004441,9439038.16601385,0.0,1.0
2008-05-07,98.01,101.38,97.97,101.32,2010000,17.4338515329358,18.0333013815839,17.4267364012011,18.0226286839818,11299861.0563954,0.0,1.0
2008-05-08,97.48,98.82,96.69,98.19,1443000,17.3395760374511,17.5779329505634,17.1990521856909,17.465869625742,8112288.31063608,0.0,1.0
2008-05-09,99.93,102.76,96.82,97.26,1945600,17.7753778562012,18.2787734264308,17.2221763638287,17.3004428129103,10937815.756877,0.0,1.0
2008-05-12,102.48,102.97,99.77,100.21,1018900,18.228967504288,18.316127868038,17.7469173292624,17.825183778344,5728073.84595085,0.0,1.0
2008-05-13,102.33,103.74,101.59,102.99,1168200,18.2022857602829,18.4530941539309,18.070655823191,18.3196854339053,6567411.78411991,0.0,1.0
2008-05-14,102.24,103.905,101.75,102.75,1816500,18.1862767138798,18.4824440723365,18.0991163501298,18.2769946434972,10212038.611414,0.0,1.0
2008-05-15,103.7,103.74,101.85,102.17,1149400,18.4459790221962,18.4530941539309,18.1169041794665,18.1738252333441,6461721.54140338,0.0,1.0
2008-05-16,103.17,103.63,102.01,103.62,1112900,18.3517035267115,18.4335275416604,18.1453647064053,18.4317487587268,6256525.05953351,0.0,1.0
2008-05-19,103.78,105.31,102.67,103.41,1308000,18.4602092856656,18.7323630745176,18.2627643800278,18.3943943171196,7353342.4187886,0.0,1.0
2008-05-20,101.63,102.25,100.67,101.84,1480800,18.0777709549257,18.1880554968135,17.907007793293,18.1151253965329,8324793.16035336,0.0,1.0
2008-05-21,99.57,102.3,99.53,101.62,1981300,17.7113416705889,18.1969494114818,17.7042265388542,18.075992171992,11138514.78161,0.0,1.0
2008-05-22,99.39,100.96,98.6,99.55,1953400,17.6793235777828,17.9585924983696,17.5387997260226,17.7077841047216,10981665.9639615,0.0,1.0
2008-05-23,97.77,99.02,97.74,98.72,1455600,17.3911607425277,17.6135086092369,17.3858243937266,17.5601451212267,8183123.26054181,0.0,1.0
2008-05-27,98.48,99.08,97.5,97.84,1251600,17.5174543308185,17.6241813068389,17.3431336033185,17.4036122230634,7036271.69063901,0.0,1.0
2008-05-28,98.66,98.99,96.59,98.78,1866200,17.5494724236246,17.6081722604359,17.1812643563542,17.5708178188287,10491443.1360423,0.0,1.0
2008-05-29,98.87,100.71,97.05,98.62,2217500,17.5868268652318,17.9141229250277,17.2630883713032,17.5423572918899,12466389.001272,0.0,1.0
2008-05-30,101.22,102.49,99.63,100.5,2155300,18.0048408546451,18.2307462872216,17.722014368191,17.8767684834206,12116711.70888,0.0,1.0
2008-06-02,100.24,101.76,99.15,101.22,1580900,17.8305201271451,18.1008951330635,17.6366327873746,18.0048408546451,8887537.48460466,0.0,1.0
2008-06-03,101.34,102.23,99.24,100.35,1503600,18.0261862498492,18.1844979309461,17.6526418337777,17.8500867394155,8452970.68875424,0.0,1.0
2008-06-04,102.12,103.06,100.56,101.0,1645400,18.1649313186757,18.332136914441,17.8874411810226,17.9657076301043,9250144.96626514,0.0,1.0
2008-06-05,105.52,105.56,102.18,102.5,1625000,18.7697175161248,18.7768326478595,18.1756040162778,18.2325250701553,9135459.80927484,0.0,1.0
2008-06-06,99.63,104.33,99.3,103.73,2058600,17.722014368191,18.5580423470176,17.6633145313797,18.4513153709972,11573081.5774604,0.0,1.0
2008-06-09,99.67,101.24,98.39,100.66,1663000,17.7291294999257,18.0083984205124,17.5014452844154,17.9052290103594,9349089.02327633,0.0,1.0
2008-06-10,102.1,103.45,96.99,98.31,1894000,18.1613737528084,18.4015094488543,17.2524156737011,17.487215020946,10647729.7715486,0.0,1.0
2008-06-11,97.98,102.34,97.92,101.25,1998400,17.4285151841348,18.2040645432165,17.4178424865328,18.0101772034461,11234647.9279107,0.0,1.0
2008-06-12,103.0,104.91,100.65,102.28,2445100,18.321464216839,18.6612117571707,17.9034502274257,18.1933918456145,13745915.5567126,0.0,1.0
2008-06-13,106.78,106.94,102.62,104.3,1488100,18.9938441657677,19.0223046927064,18.2538704653594,18.5527059982166,8365832.45672731,0.0,1.0
2008-06-16,107.14,107.8,104.56,105.99,1064700,19.0578803513799,19.1752800250024,18.5989543544921,18.8533203140074,5985553.26703688,0.0,1.0
2008-06-17,103.0,108.0,102.84,107.63,1339500,18.321464216839,19.2108556836758,18.2930036899002,19.1450407151299,7530429.79355302,0.0,1.0
2008-06-18,102.77,103.74,101.25,101.88,1552900,18.2805522093645,18.4530941539309,18.0101772034461,18.1222405282676,8730126.4848141,0.0,1.0
2008-06-19,104.04,104.28,101.12,102.77,2010700,18.5064576419411,18.5491484323492,17.9870530253084,18.2805522093645,11303796.3313901,0.0,1.0
2008-06-20,100.42,103.36,99.43,100.0,3044000,17.8625382199512,18.3855004024513,17.6864387095175,17.7878293367369,17112824.4058047,0.0,1.0
2008-06-23,99.56,100.99,98.04,100.42,1858400,17.7095628876553,17.9639288471706,17.4391878817369,17.8625382199512,10447592.9289577,0.0,1.0
2008-06-24,98.97,100.98,98.27,99.62,2613400,17.6046146945685,17.9621500642369,17.4800998892113,17.7202355852573,14692068.1018824,0.0,1.0
2008-06-25,97.3,100.28,97.03,99.76,2584500,17.307557944645,17.8376352588798,17.2595308054358,17.7451385463287,14529597.4628128,0.0,1.0
2008-06-26,94.97,96.73,94.68,96.39,2471700,16.9286771797725,17.2424022701842,16.8769838410115,17.1817962868092,13866254.6699443,0.2,1.0
2008-06-27,95.77,96.4,94.24,95.13,3065800,17.071279493596,17.183578815732,16.7985525684086,16.9571976425372,17199159.9171078,0.0,1.0
2008-06-30,91.65,95.81,91.23,95.72,3640500,16.336877577405,17.0784096092872,16.2620113626476,17.062366848982,20423231.0255824,0.0,1.0
2008-07-01,94.33,94.66,90.1,90.63,4111300,16.8145953287137,16.8734187831659,16.0605855943719,16.15505962728,23064422.3912862,0.0,1.0
2008-07-02,90.85,94.63,90.85,94.63,2561300,16.1942752635815,16.8680711963975,16.1942752635815,16.8680711963975,14368911.310486,0.0,1.0
2008-07-03,91.14,92.27,90.63,91.88,1531700,16.2459686023425,16.4473943706182,16.15505962728,16.3778757426292,8592847.94997519,0.0,1.0
2008-07-07,89.03,92.14,87.88,91.45,2757200,15.869854999633,16.4242214946219,15.6648641735117,16.3012269989491,15467911.7109562,0.0,1.0
2008-07-08,92.8,93.49,87.36,88.5,2485700,16.5418684035263,16.664862899199,15.5721726695264,15.7753809667249,13944794.7700289,0.0,1.0
2008-07-09,87.5,93.77,87.32,93.09,2417000,15.5971280744456,16.7147737090373,15.5650425538353,16.5935617422873,13559387.2788992,0.0,1.0
2008-07-10,89.7,89.95,85.39,86.96,3107900,15.9892844374602,16.03384766053,15.2210144717361,15.5008715126147,17435341.2180766,0.0,1.0
2008-07-11,88.4,91.25,86.36,88.48,3035300,15.757555677497,16.2655764204932,15.3939197772471,15.7718159088793,17028054.6990662,0.0,1.0
2008-07-14,84.34,90.17,84.3,88.48,1956000,15.0338489348427,16.0730632968315,15.0267188191515,15.7718159088793,10973173.9832549,0.0,1.0
2008-07-15,83.01,86.32,81.65,83.56,3244400,14.7967725881111,15.3867896615559,14.5543486546112,14.8948116788648,18201107.1939019,0.0,1.0
2008-07-16,88.57,88.78,81.96,84.21,3642800,15.7878586691845,15.8252917765632,14.6096070512178,15.0106760588464,20436134.0420249,0.0,1.0
2008-07-17,92.78,93.19,88.86,89.22,2592500,16.5383033456807,16.6113870315152,15.8395520079455,15.9037230491661,14543943.5335318,0.0,1.0
2008-07-18,92.68,93.09,88.12,92.68,2733900,16.5204780564527,16.5935617422873,15.7076448676588,16.5204780564527,15337198.5443868,0.0,1.0
2008-07-21,90.48,93.5,89.97,93.24,1342700,16.1283216934381,16.6666454281218,16.0374127183756,16.6202996761292,7532556.59883247,0.0,1.0
2008-07-22,97.37,97.54,87.73,87.81,2205600,17.356484121243,17.3867871129305,15.6381262396698,15.6523864710522,12373431.7676211,0.0,1.0
2008-07-23,99.96,100.64,95.23,97.01,4037800,17.8181591122466,17.9393710789966,16.9750229317651,17.2923130800224,22652086.8658418,0.0,1.0
2008-07-24,95.19,102.63,94.59,97.83,2480600,16.967892816074,18.2940943346325,16.8609410807063,17.4384804516915,13916183.7335695,0.0,1.0
2008-07-25,96.16,97.24,92.26,96.08,1772300,17.140798121585,17.3333112452467,16.4456118416954,17.1265378902026,9942615.67000131,0.0,1.0
2008-07-28,95.01,96.34,92.43,95.0,2557800,16.9358072954637,17.1728836421953,16.4759148333829,16.9340247665409,14349276.2854649,0.0,1.0
2008-07-29,99.41,99.55,95.03,95.03,2368900,17.7201200214929,17.7450754264121,16.9393723533093,16.9393723533093,13289545.9350371,0.0,1.0
2008-07-30,100.21,102.48,97.34,100.12,2123700,17.8627223353164,18.2673564007906,17.3511365344746,17.8466795750113,11913972.182126,0.0,1.0
2008-07-31,100.61,101.96,98.13,98.13,1632600,17.9340234922282,18.1746648968054,17.4919563193753,17.4919563193753,9158897.67129953,0.0,1.0
2008-08-01,100.38,101.0,98.36,100.37,1647300,17.8930253270039,18.0035421202172,17.5329544845996,17.8912427980811,9241364.77638843,0.0,1.0
2008-08-04,100.51,102.0,98.33,99.37,1201000,17.9161982030003,18.1817950124965,17.5276068978312,17.7129899058018,6737618.58583285,0.0,1.0
2008-08-05,106.19,106.56,101.52,101.52,2013200,18.9286746311471,18.9946282012905,18.0962336242024,18.0962336242024,11294066.3921721,0.0,1.0
2008-08-06,104.44,106.18,103.06,106.18,1542500,18.6167320696582,18.9268921022243,18.3707430783127,18.9268921022243,8653436.02718335,0.0,1.0
2008-08-07,100.17,103.04,99.11,103.04,1533700,17.8555922196253,18.3671780204671,17.6666441538091,18.3671780204671,8604067.96427298,0.0,1.0
2008-08-08,104.49,105.24,99.91,100.27,1221900,18.6256447142722,18.7593343834817,17.8092464676326,17.8734175088532,6854867.73524494,0.0,1.0
2008-08-11,106.7,108.99,102.56,103.51,1158200,19.0195836062096,19.4277827295294,18.281616632173,18.4509568798384,6497510.27985981,0.0,1.0
2008-08-12,102.19,105.44,101.41,103.57,1680200,18.2156630620296,18.7949849619376,18.0766258060517,18.4616520533752,9425934.01158734,0.0,1.0
2008-08-13,99.96,101.92,98.28,101.41,1740200,17.8181591122466,18.1675347811142,17.5186942532172,18.0766258060517,9762534.44052153,0.0,1.0
2008-08-14,102.54,102.96,98.77,98.92,1018100,18.2780515743274,18.3529177890847,17.6060381704341,17.632776104276,5711548.27829845,0.0,1.0
2008-08-15,105.48,108.17,104.73,105.1,1869600,18.8021150776288,19.2816153578603,18.6684254084192,18.7343789785626,10488469.3655896,0.0,1.0
2008-08-18,101.69,105.74,101.36,105.7,1620400,18.1265366158899,18.8484608296214,18.0677131614377,18.8413307139302,9090455.58408293,0.0,1.0
2008-08-19,98.9,100.95,98.1,100.93,1237800,17.6292110464305,17.9946294756032,17.486608732607,17.9910644177576,6944066.8489125,0.0,1.0
2008-08-20,99.51,100.5,97.2,99.1,1518000,17.7379453107209,17.9144156740775,17.3261811295555,17.6648616248863,8515990.85203521,0.0,1.0
2008-08-21,99.65,100.26,97.35,97.78,956600,17.76290071564,17.8716349799304,17.3529190633974,17.4295678070776,5366532.8386409,0.0,1.0
2008-08-22,102.0,102.0,99.89,100.81,828000,18.1817950124965,18.1817950124965,17.805681409787,17.9696740706841,4645085.91929195,0.0,1.0
2008-08-25,99.97,101.63,99.91,101.43,1051200,17.8199416411694,18.1158414423532,17.8092464676326,18.0801908638973,5897239.51492715,0.0,1.0
2008-08-26,100.07,100.58,98.41,99.68,759100,17.8377669303973,17.9286759054598,17.5418671292136,17.7682483024084,4258556.42673251,0.0,1.0
2008-08-27,101.98,102.12,99.23,99.3,753600,18.1782299546509,18.2031853595701,17.6880345008827,17.7005122033422,4227701.38741354,0.0,1.0
2008-08-28,105.91,105.97,102.63,102.73,1139700,18.8787638213089,18.8894589948457,18.2940943346325,18.3119196238605,6393725.1476051,0.0,1.0
2008-08-29,104.5,105.74,103.7,104.55,701000,18.627427243195,18.8484608296214,18.4848249293715,18.6363398878089,3932615.01138121,0.0,1.0
2008-09-02,105.22,107.61,103.46,105.01,1060800,18.7557693256361,19.1817937381838,18.4420442352244,18.7183362182575,5951095.58355664,0.0,1.0
2008-09-03,105.77,106.0,103.52,104.79,1026800,18.8538084163898,18.894806581614,18.4527394087612,18.679120581956,5760355.34049391,0.0,1.0
2008-09-04,101.56,106.46,101.25,105.0,1603800,18.1033637398936,18.9768029120626,18.048105343287,18.7165536893347,8997329.46541112,0.0,1.0
2008-09-05,100.67,100.85,97.77,100.0,2303200,17.944718665765,17.9768041863752,17.4277852781548,17.8252892279378,12920968.4653541,0.0,1.0
2008-09-08,104.83,106.77,100.75,105.01,3437800,18.6862506976472,19.0320613086692,17.9589788971473,18.7183362182575,19286082.5764998,0.0,1.0
2008-09-09,97.78,104.92,97.65,103.81,2898900,17.4295678070776,18.7022934579523,17.4063949310812,18.5044327475222,16262849.7239558,0.0,1.0
2008-09-10,96.82,98.47,95.11,96.93,3587600,17.2584450304894,17.5525623027503,16.9536325846916,17.2780528486401,20126461.6474054,0.0,1.0
2008-09-11,95.87,96.1,92.16,93.63,3410000,17.0891047828239,17.1301029480482,16.4277865524675,16.6898183041181,19130124.3777603,0.0,1.0
2008-09-12,95.75,97.12,94.06,94.36,1620700,17.0677144357504,17.3119208981732,16.7664670477983,16.8199429154821,9092138.5862276,0.0,1.0
2008-09-15,89.3,95.62,89.3,91.19,3272700,15.9179832805484,17.0445415597541,15.9179832805484,16.2548812469565,18359870.3962159,0.0,1.0
2008-09-16,94.76,95.0,85.03,88.01,3566400,16.8912440723938,16.9340247665409,15.1568434305155,15.688037049508,20007529.4958488,0.0,1.0
2008-09-17,89.4,93.47,87.0,91.98,4077600,15.9358085697764,16.6612978413534,15.5080016283059,16.3957010318572,22875365.1503681,0.0,1.0
2008-09-18,93.37,93.87,81.36,88.01,5279200,16.6434725521255,16.7325989982652,14.5026553158502,15.688037049508,29616349.7404903,0.0,1.0
2008-09-19,108.0,113.7,97.88,111.0,1543100,19.2513123661728,20.2673538521653,17.4473930963055,19.7860710430109,8656802.03147269,0.0,1.0
2008-09-22,96.77,109.0,94.62,105.54,2002800,17.2495323858754,19.4295652584522,16.8662886674747,18.8128102511655,11235722.3178235,0.0,1.0
2008-09-23,95.81,97.99,95.0,96.76,840200,17.0784096092872,17.4670009144562,16.9340247665409,17.2477498569526,4713528.00650855,0.0,1.0
2008-09-24,95.0,98.21,94.06,95.96,1127100,16.9340247665409,17.5062165507577,16.7664670477983,17.1051475431291,6323039.05752891,0.0,1.0
2008-09-25,95.89,97.44,95.04,96.21,827400,17.0926698406695,17.3689618237026,16.9411548822321,17.1497107661989,4641719.9150026,0.0,1.0
2008-09-26,98.8,99.82,91.52,95.28,1012400,17.6113857572025,17.7932037073275,16.3137047014087,16.9839355763791,5679571.23754971,0.0,1.0
2008-09-29,83.8,100.5,83.8,100.24,2157900,14.9375923730119,17.9144156740775,14.9375923730119,17.8680699220848,12105834.4266184,0.0,1.0
2008-09-30,88.13,93.91,85.5,85.51,1499700,15.7094273965816,16.7397291139564,15.2406222898868,15.2424048188096,8413327.72121027,0.0,1.0
2008-10-01,91.91,95.52,84.7,86.98,1336600,16.3832233293976,17.0267162705262,15.0980199760633,15.5044365704603,7498335.55522416,0.0,1.0
2008-10-02,87.89,92.5,87.53,92.25,974600,15.7022972808904,16.5259130558921,15.637980213862,16.4812484260114,5455099.4970809,0.2,1.0
2008-10-03,82.66,92.5,82.66,91.35,1337800,14.7679132237843,16.5259130558921,14.7679132237843,16.3204557584405,7488028.01887422,0.0,1.0
2008-10-06,76.76,86.99,74.76,82.1,2267100,13.7138279585976,15.5415046133195,13.3565109195513,14.6678644528513,12689571.1777469,0.0,1.0
2008-10-07,70.01,77.4,70.01,77.1,2546300,12.5078829518163,13.8281694110925,12.5078829518163,13.7745718552355,14252329.0061739,0.0,1.0
2008-10-08,66.16,73.78,66.11,67.49,2723100,11.8200476516522,13.1814255704186,11.811114725676,12.057663482618,15241926.3703067,0.0,1.0
2008-10-09,60.42,69.4,60.42,66.28,3007400,10.7945477495892,12.3989012549072,10.7945477495892,11.8414866739949,16833230.2765454,0.0,1.0
2008-10-10,65.01,66.53,53.07,58.45,3710300,11.6145903542005,11.8861513038757,9.48140763109401,10.4425904661286,20767551.4713927,0.0,1.0
2008-10-13,74.98,75.41,66.46,69.9,2189400,13.3958157938464,13.4726389572414,11.8736452075091,12.4882305146688,12254663.2863831,0.0,1.0
2008-10-14,73.1,79.77,71.84,75.42,2757800,13.0599377771429,14.2515901023623,12.8348280425437,13.4744255424366,15436151.6448283,0.0,1.0
2008-10-15,63.79,73.0,63.49,71.5,2917700,11.3966269603823,13.0420719251906,11.3430294045253,12.7740841459058,16331155.143272,0.0,1.0
2008-10-16,63.01,64.89,56.76,64.46,3318500,11.2572733151542,11.5931513318577,10.1406575681345,11.5163281684628,18574541.0230484,0.0,1.0
2008-10-17,67.06,70.06,60.01,60.98,2832700,11.980840319223,12.5168158777925,10.7212977565847,10.8945965205222,15855387.1797466,0.0,1.0
2008-10-20,70.19,70.39,65.64,65.64,1258100,12.5400414853305,12.5757731892351,11.7271452215001,11.7271452215001,7041925.58719216,0.0,1.0
2008-10-21,67.33,70.96,66.62,68.14,1153400,12.0290781194943,12.6776085453633,11.9022305706328,12.173791520308,6455891.401532,0.0,1.0
2008-10-22,62.04,65.0,60.25,65.0,2298200,11.0839745512167,11.6128037690053,10.7641758012703,11.6128037690053,12863646.2796957,0.0,1.0
2008-10-23,55.74,63.83,51.19,63.83,3379500,9.95842587822085,11.4037733011632,9.14552961439047,11.4037733011632,18915974.5027549,0.0,1.0
2008-10-24,55.48,56.8,49.3,53.95,2544700,9.91197466314482,10.1478039089154,8.80786501249171,9.63862712827439,14243373.3739193,0.0,1.0
2008-10-27,54.05,58.53,54.0,55.65,1649000,9.65649298022671,10.4568831476905,9.64756005425055,9.94234661146376,9229898.4923932,0.0,1.0
2008-10-28,62.76,63.26,53.98,56.38,2371000,11.2126086852734,11.301937945035,9.64398688386009,10.0727673307157,13271127.5472797,0.0,1.0
2008-10-29,62.03,64.69,60.54,62.65,1649100,11.0821879660215,11.5574196279531,10.815986771932,11.1929562481259,9230458.21940912,0.0,1.0
2008-10-30,64.68,66.04,62.23,64.2,1359800,11.5556330427579,11.7986086293094,11.1179196699261,11.4698769533868,7611167.96237493,0.0,1.0
2008-10-31,68.0,68.38,62.07,63.99,1951000,12.1487793275748,12.2166695649936,11.0893343068024,11.4323586642869,10920274.0804482,0.0,1.0
2008-11-03,68.67,69.73,67.34,67.57,1052600,12.2684805356553,12.4578585663498,12.0308647046895,12.0719561641798,5891686.56949246,0.0,1.0
2008-11-04,72.84,73.0,69.65,70.31,1713300,13.0134865620669,13.0420719251906,12.443565884788,12.5614805076733,9589802.96362475,0.0,1.0
2008-11-05,66.94,72.46,66.69,71.55,1327300,11.9594012968802,12.9455963246481,11.9147366669994,12.783017071882,7429256.68220346,0.0,1.0
2008-11-06,60.93,66.71,60.2,66.26,1910600,10.885663594546,11.9183098373899,10.7552428752941,11.8379135036045,10694144.3660197,0.0,1.0
2008-11-07,64.42,64.54,60.67,61.54,1185500,11.5091818276819,11.5306208500246,10.83921237947,10.9946452914552,6635563.77363984,0.0,1.0
2008-11-10,62.29,65.8,61.04,65.32,1376400,11.1286391810975,11.7557305846238,10.9053160316936,11.6699744952527,7704082.6470164,0.0,1.0
2008-11-11,56.47,60.0,55.01,59.61,2871700,10.0888465974728,10.7195111713895,9.82800515896894,10.6498343487755,16073680.7159523,0.0,1.0
2008-11-12,53.02,56.6,53.0,55.45,2274600,9.47247470511786,10.1120722050108,9.46890153472739,9.90661490755913,12731550.7039403,0.0,1.0
2008-11-13,59.49,59.52,50.38,53.6,2502500,10.6283953264327,10.6337550820184,9.00081621357672,9.57609664644129,14007168.5732043,0.0,1.0
2008-11-14,54.43,60.5,54.26,58.23,1328000,9.72438321764551,10.8088404311511,9.69401126932657,10.4032855918335,7433174.77131484,0.0,1.0
2008-11-17,51.16,54.61,51.0,52.34,1837600,9.14016985880478,9.75654175115968,9.11158449568108,9.35098691184211,10285543.6444037,0.0,1.0
2008-11-18,53.89,54.2,51.02,51.17,2122600,9.627907617103,9.68329175815518,9.11515766607154,9.14195644400001,11880765.6397537,0.0,1.0
2008-11-19,50.98,53.85,50.16,53.41,2837600,9.10801132529061,9.62076127632208,8.96151133928162,9.54215152773189,15882813.8035263,0.0,1.0
2008-11-20,49.4,55.07,48.56,50.41,4431700,8.82573086444402,9.83872467014033,8.67565770804457,9.00617596916241,24805422.1641837,0.0,1.0
2008-11-21,52.1,52.56,45.52,51.38,3476400,9.30810886715655,9.3902917861372,8.13253580869417,9.17947473309987,19458349.9811739,0.0,1.0
2008-11-24,58.4,59.51,51.19,53.25,2833000,10.4336575401524,10.6319684968232,9.14552961439047,9.51356616460818,15857066.3607945,0.0,1.0
2008-11-25,58.2,60.21,54.36,60.06,2228900,10.3979258362478,10.7570294604894,9.71187712127889,10.7302306825609,12475755.4576684,0.0,1.0
2008-11-26,60.02,60.14,56.45,56.7,1824000,10.72308434178,10.7445233641227,10.0852734270823,10.1299380569631,10209420.7702396,0.0,1.0
2008-11-28,60.75,61.5,59.37,59.91,629900,10.8535050610319,10.9874989506742,10.6069563040899,10.7034319046324,3525720.47323133,0.0,1.0
2008-12-01,51.47,59.13,50.76,59.13,2146600,9.19555399985696,10.5640782594044,9.06870645099552,10.5640782594044,12015100.1235726,0.0,1.0
2008-12-02,55.09,55.42,50.35,51.89,2170100,9.84229784053079,9.90125515197344,8.99545645799102,9.27059057805669,12146635.972312,0.0,1.0
2008-12-03,59.03,59.31,52.39,53.25,1957500,10.546212407452,10.5962367929185,9.35991983781827,9.51356616460818,10956656.3364826,0.0,1.0
2008-12-04,57.88,61.36,56.8,57.58,1717100,10.3407551100004,10.962486757941,10.1478039089154,10.2871575541435,9611072.59022945,0.0,1.0
2008-12-05,61.81,62.12,54.41,56.84,1576300,11.0428830917264,11.0982672327786,9.72081004725504,10.1549502496963,8822976.951825,0.0,1.0
2008-12-08,65.56,66.37,62.37,63.2,1562400,11.7128525399383,11.857565940752,11.1429318626594,11.2912184338636,8745174.89661315,0.0,1.0
2008-12-09,61.98,64.89,61.46,62.87,1454800,11.0732550400454,11.5931513318577,10.9803526098933,11.232261122421,8142908.62749155,0.0,1.0
2008-12-10,62.61,63.0,60.19,62.52,1072700,11.1858099073449,11.255486729959,10.7534562900989,11.1697306405879,6004191.69969086,0.0,1.0
2008-12-11,59.0,64.8,58.56,61.44,1426700,10.5408526518663,11.5770720651007,10.4622429032762,10.9767794395028,7985625.33602027,0.0,1.0
2008-12-12,59.31,60.69,57.44,58.5,1549700,10.5962367929185,10.8427855498605,10.2621453614102,10.4515233921048,8674089.56559234,0.0,1.0
2008-12-15,58.59,60.45,57.31,59.97,1028400,10.4676026588618,10.7999075051749,10.2389197538722,10.7141514158038,5756232.63164173,0.0,1.0
2008-12-16,63.03,63.61,58.5,59.68,2254200,11.2608464855447,11.3644684268681,10.4515233921048,10.6623404451421,12617366.3926942,0.0,1.0
2008-12-17,64.55,66.25,61.59,61.6,1635400,11.5324074352199,11.8361269184092,11.0035782174313,11.0053648026266,9153775.61822911,0.0,1.0
2008-12-18,61.11,65.24,60.36,64.24,1379000,10.9178221280602,11.6556818136908,10.7838282384178,11.4770232941677,7718635.5494301,0.0,1.0
2008-12-19,62.74,63.75,59.94,63.19,1726100,11.209035514883,11.3894806196013,10.7087916602181,11.2894318486684,9661448.02166151,0.0,1.0
2008-12-22,60.86,62.77,59.9,62.6,1076600,10.8731574981794,11.2143952704686,10.7016453194372,11.1840233221497,6026021.05331142,0.0,1.0
2008-12-23,60.37,62.99,60.11,61.37,943600,10.7856148236131,11.2537001447637,10.739163608537,10.9642733431362,5281584.12214809,0.0,1.0
2008-12-24,60.7,61.15,59.64,60.56,469100,10.8445721350557,10.9249684688411,10.6551941043612,10.8195599423225,2625679.43164442,0.0,1.0
2008-12-26,59.64,62.38,58.78,61.05,728800,10.6551941043612,11.1447184478546,10.5015477775712,10.9071026168888,4079290.49196855,0.0,1.0
2008-12-29,59.49,59.77,57.84,59.49,916900,10.6659136155326,10.716114587332,10.3700864602858,10.6659136155326,5114084.26565212,0.21,1.0
2008-12-30,63.41,63.41,59.2,59.65,1268800,11.3687272207248,11.3687272207248,10.6139197518831,10.6945998851322,7076835.11425395,0.0,1.0
2008-12-31,63.78,64.64,62.45,63.27,1618600,11.4350642191741,11.5892529182724,11.1966096031267,11.3436267348251,9027873.04219059,0.0,1.0
2009-01-02,66.6,67.25,61.9,63.86,1310600,11.9406597208685,12.0571976911172,11.0980005513778,11.4494073539739,7309978.01130299,0.0,1.0
2009-01-05,66.85,67.57,64.75,65.56,1633000,11.985482017118,12.1145702303166,11.6089747286222,11.7541989684706,9108190.21246588,0.0,1.0
2009-01-06,70.01,70.82,66.5,67.72,1623100,12.5520358417118,12.6972600815602,11.9227308023687,12.1414636080663,9052972.15790161,0.0,1.0
2009-01-07,64.55,68.94,64.1,68.21,2006500,11.5731168916226,12.3601964137639,11.4924367583735,12.2293153087153,11191416.8164805,0.0,1.0
2009-01-08,64.76,65.03,62.0,63.86,1370600,11.6107676204722,11.6591757004216,11.1159294698776,11.4494073539739,7644632.88744988,0.0,1.0
2009-01-09,62.1,65.26,61.81,65.16,1511900,11.1338583883774,11.7004122129712,11.081864524728,11.6824832944714,8432745.12077596,0.0,1.0
2009-01-12,59.54,62.09,59.03,61.9,1514400,10.6748780747825,11.1320654965274,10.5834405904335,11.0980005513778,8446689.07394871,0.0,1.0
2009-01-13,60.64,62.1,58.71,58.75,1651300,10.8720961782803,11.1338583883774,10.5260680512341,10.533239618634,9210259.94969067,0.0,1.0
2009-01-14,55.46,59.74,54.7,59.16,3370200,9.94337819999051,10.7107359117821,9.80711841939201,10.6067481844832,18797564.3931736,0.0,1.0
2009-01-15,52.97,55.93,51.92,55.93,3555300,9.49694812934542,10.0276441169396,9.3086944850975,10.0276441169396,19829974.6860869,0.0,1.0
2009-01-16,54.8,55.41,51.41,54.47,3603100,9.82504733789181,9.93441374074061,9.21725700074851,9.76588190684246,20096583.0707506,0.0,1.0
2009-01-20,50.41,54.56,50.08,53.94,3822700,9.03796781575048,9.78201793349229,8.97880238470113,9.67085863879351,21321419.9174484,0.0,1.0
2009-01-21,53.96,54.37,49.79,51.51,3928200,9.67444442249347,9.74795298834266,8.9268085210517,9.23518591924831,21909854.7413401,0.0,1.0
2009-01-22,51.6,53.89,50.18,52.17,2126700,9.25132194589813,9.66189417954361,8.99673130320093,9.35351678134701,11861842.0850283,0.0,1.0
2009-01-23,52.34,53.04,49.3,50.29,2526700,9.38399594279667,9.50949837229529,8.83895682040267,9.01645311355072,14092874.5926745,0.0,1.0
2009-01-26,50.85,53.63,50.11,53.1,2180000,9.11685505714961,9.61527899144412,8.98418106025107,9.52025572339517,12159127.1666721,0.0,1.0
2009-01-27,52.8,52.99,50.99,51.45,2591200,9.46646896789576,9.50053391304539,9.14195554304933,9.22442856814843,14452628.5845325,0.0,1.0
2009-01-28,54.4,55.19,50.3,51.08,4000700,9.7533316638926,9.89497012004104,9.0182460054007,9.15809156969916,22314229.383351,0.0,1.0
2009-01-29,49.29,54.06,49.25,53.21,2454900,8.83716392855269,9.69237334099327,8.82999236115277,9.53997753374495,13692404.257552,0.0,1.0
2009-01-30,48.42,50.61,47.76,50.43,2966200,8.68118233760441,9.07382565275008,8.56285147550571,9.04155359945044,16544221.5604509,0.0,1.0
2009-02-02,49.57,49.9,47.01,47.36,2439600,8.88736490035214,8.94653033140149,8.42838458675719,8.4911358015065,13607067.2641345,0.0,1.0
2009-02-03,50.89,51.23,49.03,49.95,2971600,9.12402662454953,9.18498494744886,8.7905487404532,8.95549479065139,16574340.4993041,0.0,1.0
2009-02-04,51.87,52.7285,50.65,51.17,2653600,9.2997300258476,9.4536497911684,9.08099722015,9.17422759634898,14800669.6557253,0.0,1.0
2009-02-05,53.76,54.76,50.92,51.47,1738500,9.63858658549387,9.81787577049189,9.12940530009947,9.22801435184839,9696625.03635756,0.0,1.0
2009-02-06,56.48,56.89,53.9,53.9,2022600,10.1262531686885,10.1997617345377,9.66368707139359,9.66368707139359,11281215.8749133,0.0,1.0
2009-02-09,55.88,56.53,54.3732,56.08,1315300,10.0186796576897,10.1352176279384,9.74852671373466,10.0545374946893,7336192.64326781,0.0,1.0
2009-02-10,51.84,55.88,51.28,55.22,3122500,9.29435135029766,10.0186796576897,9.19394940669876,9.90034879559098,17415997.5128136,0.0,1.0
2009-02-11,53.7,53.78,51.45,51.9,2000900,9.62782923439399,9.64217236919383,9.22442856814843,9.30510870139754,11160182.3613735,0.0,1.0
2009-02-12,54.44,54.69,51.67,52.2,2397600,9.76050323129252,9.80532552754203,9.26387218884799,9.35889545689695,13372808.8508317,0.0,1.0
2009-02-13,55.32,56.25,53.93,54.25,2559800,9.91827771409079,10.085016656139,9.66906574694353,9.7264382861429,14277492.5326822,0.0,1.0
2009-02-17,50.55,53.49,50.46,53.18,3791900,9.0630683016502,9.5901785055444,9.04693227500038,9.53459885819501,21149630.4143597,0.0,1.0
2009-02-18,50.68,52.48,49.37,51.24,2348200,9.08637589569995,9.40909642869639,8.85150706335253,9.18677783929884,13097276.3361374,0.0,1.0
2009-02-19,49.87,54.25,49.5,52.2,2474600,8.94115165585155,9.7264382861429,8.87481465740228,9.35889545689695,13802282.6085536,0.0,1.0
2009-02-20,50.78,52.02,48.61,48.92,3483400,9.10430481419975,9.3266234035973,8.71524728275403,8.77082693010342,19428946.5928375,0.0,1.0
2009-02-23,46.59,51.236,46.47,50.96,3153000,8.35308312905802,9.18606068255885,8.33156842685826,9.13657686749939,17586113.7415217,0.0,1.0
2009-02-24,51.0,51.04,46.51,46.51,2916000,9.14374843489932,9.15092000229924,8.33873999425818,8.33873999425818,16264226.9807412,0.0,1.0
2009-02-25,50.19,51.75,48.47,50.41,2526000,8.99852419505091,9.27821532364783,8.69014679685431,9.03796781575048,14088970.2857861,0.0,1.0
2009-02-26,49.01,51.52,48.42,51.34,2435500,8.78696295675324,9.23697881109829,8.68118233760441,9.20470675779865,13584199.1809312,0.0,1.0
2009-02-27,45.8,49.0,45.73,49.0,3665100,8.21144467290958,8.78517006490326,8.19889442995972,8.78517006490326,20442393.1094358,0.0,1.0
2009-03-02,43.13,45.77,42.45,44.42,3457800,7.73274254896485,8.20606599735964,7.61082590316619,7.96402559761231,19286160.5123481,0.0,1.0
2009-03-03,43.66,45.27,42.77,43.99,3488300,7.82776581701381,8.11642140486063,7.66819844236556,7.88693124806315,19456276.7410561,0.0,1.0
2009-03-04,44.49,45.65,42.93,44.33,3133900,7.97657584056217,8.18455129515988,7.69688471196525,7.94788957096248,17479581.9392815,0.0,1.0
2009-03-05,39.41,42.87,38.75,42.18,4199500,7.0657867807722,7.68612736086537,6.9474559186735,7.56241782321673,23423052.5396512,0.0,1.0
2009-03-06,38.66,40.45,37.29,39.9,4090300,6.93131989202368,7.25224753317014,6.68569370857638,7.15363848142123,22813980.6650637,0.0,1.0
2009-03-09,39.49,40.0,37.11,38.09,3427600,7.08012991557204,7.17156739992103,6.65342165527674,6.8291250565748,19117717.5580208,0.0,1.0
2009-03-10,44.15,44.27,40.38,40.5,4399400,7.91561751766284,7.9371322198626,7.23969729022028,7.26121199242004,24538011.0353474,0.0,1.0
2009-03-11,44.75,45.64,42.37,43.81,4294600,8.02319102866165,8.1827584033099,7.59648276836635,7.85465919476351,23953480.5183441,0.0,1.0
2009-03-12,48.88,49.22,43.5,44.53,4780900,8.7636553627035,8.82461368560283,7.79907954741412,7.98374740796209,26665858.289515,0.0,1.0
2009-03-13,49.04,49.29,47.36,48.88,3717400,8.79234163230318,8.83716392855269,8.4911358015065,8.7636553627035,20734100.6098105,0.0,1.0
2009-03-16,46.37,50.0,46.29,48.98,3656900,8.31363950835845,8.96445924990129,8.29929637355861,8.7815842812033,20396656.943029,0.0,1.0
2009-03-17,47.45,47.5,44.72,46.33,3876000,8.50727182815632,8.51623628740622,8.01781235311171,8.30646794095853,21618704.9990923,0.0,1.0
2009-03-18,50.0,50.13,45.77,46.87,4378600,8.96445924990129,8.98776684395103,8.20606599735964,8.40328410085747,24421997.3449498,0.0,1.0
2009-03-19,47.18,50.99,46.85,50.43,3254600,8.45886374820686,9.14195554304933,8.39969831715751,9.04155359945044,18152795.9984638,0.0,1.0
2009-03-20,47.09,48.72,46.46,47.47,3404800,8.44272772155703,8.73496909310382,8.32977553500828,8.51085761185628,18990548.705085,0.0,1.0
2009-03-23,54.01,54.02,45.41,48.41,3765300,9.68340888174337,9.68520177359335,8.14152189076035,8.67938944575443,21001266.7526012,0.0,1.0
2009-03-24,50.91,54.72,50.89,52.43,3262500,9.12761240824949,9.81070420309197,9.12402662454953,9.40013196944649,18196858.8904898,0.0,1.0
2009-03-25,53.84,54.3,50.54,51.63,3581700,9.65292972029371,9.7354027453928,9.06127540980022,9.25670062144807,19977222.8315915,0.0,1.0
2009-03-26,55.78,56.11,53.24,54.21,3130500,10.0007507391899,10.0599161702392,9.54535620929489,9.71926671874298,17460618.1629665,0.0,1.0
2009-03-27,54.2,55.98,53.63,55.49,2438000,9.75512455574258,10.0754958049902,9.65253376244418,9.98730371952317,13545659.9497966,0.21,1.0
2009-03-30,51.15,53.33,50.85,51.95,2462700,9.2061738196722,9.5985386080766,9.15217866530462,9.35016089798574,13682894.4866137,0.0,1.0
2009-03-31,53.87,54.54,51.33,51.82,2655600,9.69572988593825,9.81631906402584,9.23857091229275,9.32676299775979,14754657.326776,0.0,1.0
2009-04-01,54.6,55.65,52.93,52.96,2695700,9.82711809489935,10.0161011351859,9.52654506891983,9.53194458435659,14977455.0970742,0.0,1.0
2009-04-02,59.15,59.75,55.91,55.92,3833600,10.6460446028076,10.7540349115428,10.0628969356378,10.0646967741167,21299689.0826663,0.0,1.0
2009-04-03,60.13,60.17,57.45,58.9,2569700,10.8224287737417,10.8296281276574,10.3400720613914,10.6010486408347,14277392.2776836,0.0,1.0
2009-04-06,59.18,59.6,58.25,58.92,1886700,10.6514441182444,10.727037334359,10.4840591397049,10.6046483177925,10482607.3122565,0.0,1.0
2009-04-07,56.58,58.12,56.57,57.75,1791800,10.1834861137254,10.4606612394789,10.1816862752465,10.3940672157589,9955337.77606462,0.0,1.0
2009-04-08,57.0,57.27,55.25,55.28,2326300,10.25907932984,10.3076749687708,9.94410759602911,9.94950711146587,12925048.7043527,0.0,1.0
2009-04-09,61.72,61.78,58.22,59.71,3719300,11.1086030918899,11.1194021227634,10.4786596242681,10.7468355576271,20664632.0965048,0.0,1.0
2009-04-13,61.5,62.25,59.89,60.66,2401900,11.0690066453537,11.2039945312726,10.7792326502477,10.9178202131244,13345086.3959871,0.0,1.0
2009-04-14,59.23,61.69,59.19,60.15,3170500,10.660443310639,11.1032035764531,10.6532439567233,10.8260284506996,17615469.59427,0.0,1.0
2009-04-15,61.57,61.9,57.56,57.73,2283000,11.0816055147061,11.1410001845104,10.3598702846595,10.3904675388011,12684471.5608637,0.0,1.0
2009-04-16,61.04,62.15,59.87,61.07,2712600,10.9862140753234,11.1859961464834,10.7756329732898,10.9916135907601,15071352.4117384,0.0,1.0
2009-04-17,60.94,61.71,59.95,61.09,2291900,10.9682156905342,11.106803253411,10.7900316811212,10.995213267718,12733920.4425508,0.0,1.0
2009-04-20,57.7,59.72,57.36,58.82,2811900,10.3850680233643,10.748635396106,10.3238735150811,10.5866499330033,15623068.5860678,0.0,1.0
2009-04-21,61.21,61.3,55.74,55.94,3269100,11.016811329465,11.0330098757753,10.0322996814962,10.0682964510745,18163296.5307138,0.0,1.0
2009-04-22,60.74,63.46,59.01,59.98,3049900,10.9322189209558,11.4217749872219,10.6208468641028,10.7954311965579,16945409.467139,0.0,1.0
2009-04-23,62.12,62.73,59.82,61.21,3276700,11.1805966310467,11.2903867782607,10.7666337808952,11.016811329465,18205522.542042,0.0,1.0
2009-04-24,61.66,62.65,60.0,61.52,3029000,11.0978040610164,11.2759880704294,10.7990308735158,11.0726063223115,16829287.935986,0.0,1.0
2009-04-27,60.56,61.65,60.09,60.39,2799600,10.8998218283353,11.0960042225375,10.815229419826,10.8692245741936,15554729.1203653,0.0,1.0
2009-04-28,58.32,60.21,57.565,59.39,2807300,10.4966580090573,10.8368274815731,10.3607702038989,10.6892407263017,15597510.7371059,0.0,1.0
2009-04-29,60.04,60.39,58.5,59.01,2392700,10.8062302274315,10.8692245741936,10.5290551016779,10.6208468641028,13293970.6980633,0.0,1.0
2009-04-30,60.48,62.0,59.94,60.67,1951300,10.8854231205039,11.1589985692996,10.7882318426423,10.9196200516034,10841528.4085472,0.0,1.0
2009-05-01,61.06,61.16,59.72,60.24,1340000,10.9898137522812,11.0078121370704,10.748635396106,10.8422269970098,7445112.52367823,0.0,1.0
2009-05-04,63.63,63.88,60.6,61.77,2552100,11.4523722413635,11.4973682033365,10.9070211822509,11.1176022842845,14179605.7251337,0.0,1.0
2009-05-05,61.79,63.49,61.66,62.97,1810300,11.1212019612423,11.4271745026586,11.0978040610164,11.3335829017548,10058124.7773244,0.0,1.0
2009-05-06,62.58,62.96,60.62,61.79,3038700,11.263389201077,11.3317830632759,10.9106208592088,11.1212019612423,16883181.6609708,0.0,1.0
2009-05-07,60.76,63.74,60.36,63.53,2080100,10.9358185979136,11.4721704646316,10.8638250587569,11.4343738565743,11557148.1794799,0.0,1.0
2009-05-08,65.15,65.22,60.96,61.67,2475700,11.7259476901592,11.7385465595116,10.971815367492,11.0996038994953,13755123.1902016,0.0,1.0
2009-05-11,61.93,64.42,61.68,64.14,2834600,11.1463996999472,11.5945594811981,11.1014037379742,11.5441640037884,15749191.0146405,0.0,1.0
2009-05-12,62.44,63.73,61.56,62.31,2649200,11.2381914623721,11.4703706261527,11.0798056762272,11.2147935621461,14719098.5803943,0.0,1.0
2009-05-13,59.89,63.17,59.55,62.19,2551100,10.7792326502477,11.3695796713332,10.7180381419644,11.1931955003991,14174049.6710115,0.0,1.0
2009-05-14,60.55,61.24,59.06,59.76,2173000,10.8980219898563,11.0222108449018,10.6298460564974,10.7558347500217,12073305.6074275,0.0,1.0
2009-05-15,60.1,61.12,59.35,60.36,1963500,10.817029258305,11.0006127831547,10.682041372386,10.8638250587569,10909312.2688374,0.0,1.0
2009-05-18,64.82,65.14,61.06,61.39,2429300,11.6665530203549,11.7241478516803,10.9898137522812,11.0492084220856,13497322.2789339,0.0,1.0
2009-05-19,63.19,64.95,62.96,63.85,1499900,11.373179348291,11.6899509205808,11.3317830632759,11.4919686878997,8333525.57780969,0.0,1.0
2009-05-20,61.69,64.87,61.35,64.29,1892200,11.1032035764531,11.6755522127495,11.0420090681699,11.5711615809722,10513165.6099283,0.0,1.0
2009-05-21,61.03,61.47,59.975,60.72,1408400,10.9844142368445,11.0636071299169,10.7945312773185,10.928619243998,7825146.62563311,0.0,1.0
2009-05-22,61.92,62.89,60.86,61.18,1389400,11.1445998614683,11.3191841939235,10.9538169827028,11.0114118140283,7719581.59731231,0.0,1.0
2009-05-26,64.42,64.58,61.3,61.42,2188200,11.5945594811981,11.6233568968608,11.0330098757753,11.0546079375223,12157757.6300841,0.0,1.0
2009-05-27,62.03,64.58,61.82,64.42,1945000,11.1643980847364,11.6233568968608,11.1266014766791,11.5945594811981,10806525.2675777,0.0,1.0
2009-05-28,64.44,64.46,62.97,63.01,2357500,11.5981591581559,11.6017588351138,11.3335829017548,11.3407822556705,13098397.5929638,0.0,1.0
2009-05-29,66.85,66.93,63.9,64.9,1721500,12.0319202315755,12.0463189394068,11.5009678802943,11.6809517281862,9564747.17127764,0.0,1.0
2009-06-01,71.18,71.98,67.13,67.94,3537000,12.8112502929475,12.9552373712611,12.0823157089852,12.2281026257777,19651763.4300373,0.0,1.0
2009-06-02,72.26,73.19,70.415,70.88,2187000,13.0056328486708,13.1730178272103,12.6735626493102,12.75725513858,12151090.3651375,0.0,1.0
2009-06-03,71.38,72.93,70.74,71.77,1946800,12.8472470625259,13.1262220267584,12.7320573998751,12.9174407632038,10816526.1649976,0.0,1.0
2009-06-04,73.29,73.48,71.96,72.34,2635400,13.1910162119995,13.225213143099,12.9516376943033,13.0200315565022,14642425.0335087,0.0,1.0
2009-06-05,74.59,75.6,73.39,74.22,2302700,13.424995214259,13.6067789006299,13.2090145967887,13.358401190539,12793925.82707,0.0,1.0
2009-06-08,74.31,74.97,73.21,73.59,1332100,13.3745997368493,13.493389076458,13.1766175041682,13.2450113663671,7401219.69611324,0.0,1.0
2009-06-09,76.7,76.86,74.52,74.89,1841500,13.804761133311,13.8335585489737,13.4123963449066,13.4789903686266,10231473.6659354,0.0,1.0
2009-06-10,76.73,77.62,75.53,76.99,1834000,13.8101606487478,13.9703462733716,13.5941800312774,13.8569564491997,10189803.2600193,0.0,1.0
2009-06-11,76.38,77.46,76.09,76.34,1649100,13.7471663019856,13.9415488577089,13.6949709860969,13.7399669480699,9162488.85283413,0.0,1.0
2009-06-12,75.99,76.89,74.64,76.6,1060600,13.6769726013077,13.8389580644105,13.4339944066536,13.7867627485218,5892751.0019501,0.0,1.0
2009-06-15,74.35,75.74,73.41,75.26,1333600,13.381799090765,13.6319766393347,13.2126142737465,13.5455843923466,7409553.77729645,0.0,1.0
2009-06-16,71.86,74.71,71.45,74.71,1826600,12.9336393095141,13.4465932760061,12.8598459318784,13.4465932760061,10148688.4595154,0.0,1.0
2009-06-17,71.33,72.67,70.89,71.11,1776000,12.8382478701313,13.0794262263065,12.7590549770589,12.7986514235951,9867552.12093474,0.0,1.0
2009-06-18,72.06,72.68,71.38,71.8,1557500,12.9696360790924,13.0812260647854,12.8472470625259,12.9228402786405,8653554.29524542,0.0,1.0
2009-06-19,73.37,73.59,72.31,72.7,1551600,13.2054149198309,13.2450113663671,13.0146320410654,13.0848257417433,8620773.5759247,0.0,1.0
2009-06-22,68.97,72.92,68.92,72.32,1953700,12.4134859891064,13.1244221882795,12.4044867967118,13.0164318795443,10854862.9384404,0.0,1.0
2009-06-23,70.05,70.98,68.991,69.25,1515100,12.6078685448297,12.7752535233692,12.4172656499121,12.4638814665161,8417977.6004663,0.0,1.0
2009-06-24,71.62,72.71,68.33,68.33,1904800,12.89044318602,13.0866255802222,12.2982963264555,12.2982963264555,10583171.8918674,0.0,1.0
2009-06-25,71.01,72.24,70.57,71.07,2042000,12.7806530388059,13.002033171713,12.7014601457335,12.7914520696794,11345462.5174261,0.0,1.0
2009-06-26,71.85,72.11,70.97,70.97,1222700,12.9696360790924,13.0165686522388,12.8107873699818,12.8107873699818,6773589.82659656,0.21,1.0
2009-06-29,72.06,72.24,71.2,72.19,739100,13.0075431574029,13.0400349388119,12.8523046462266,13.0310094439761,4094512.34222419,0.0,1.0
2009-06-30,72.01,72.39,71.29,71.89,1307000,12.9985176625671,13.0671114233194,12.8685505369311,12.9768564749611,7240600.23175079,0.0,1.0
2009-07-01,72.15,72.94,71.97,72.27,997300,13.0237890481074,13.1663918665136,12.9912972666984,13.0454502357134,5524904.82871085,0.0,1.0
2009-07-02,70.01,72.15,69.74,71.09,1412300,12.6374978691338,13.0237890481074,12.5887601970203,12.8324485575878,7823947.74850926,0.0,1.0
2009-07-06,69.34,70.71,68.5,70.55,2148300,12.5165562383336,12.7638547968354,12.3649279250916,12.7349732133608,11901286.5171157,0.0,1.0
2009-07-07,67.06,69.73,67.0,68.95,1416900,12.1049936738196,12.5869550980531,12.0941630800166,12.4461573786141,7849431.11581308,0.0,1.0
2009-07-08,66.26,67.96,65.48,67.27,1811000,11.9605857564463,12.2674525808646,11.8197880370073,12.1429007521301,10032690.910253,0.0,1.0
2009-07-09,66.08,67.53,65.72,67.07,1854900,11.9280939750373,12.1898333252764,11.8631104122193,12.1067987727868,10275890.8721304,0.0,1.0
2009-07-10,66.19,66.69,65.68,65.75,1026600,11.9479500636761,12.0382050120344,11.8558900163506,11.8685257091208,5687222.79871106,0.0,1.0
2009-07-13,69.16,69.16,66.04,67.21,2029400,12.4840644569246,12.4840644569246,11.9208735791686,12.1320701583271,11242596.8709373,0.0,1.0
2009-07-14,69.97,70.2,68.62,69.3,1617900,12.6302774732651,12.6717947495099,12.3865891126976,12.5093358424649,8962943.46973955,0.0,1.0
2009-07-15,71.94,72.48,70.11,70.19,1914100,12.9858819697969,13.0833573140239,12.6555488588054,12.6699896505428,10603850.7296054,0.0,1.0
2009-07-16,72.45,72.82,70.75,71.58,1059000,13.0779420171224,13.1447306789076,12.7710751927041,12.9208984069789,5866714.34232907,0.0,1.0
2009-07-17,72.57,72.88,71.14,72.37,909200,13.0996032047284,13.1555612727106,12.8414740524236,13.0635012253851,5036842.94621869,0.0,1.0
2009-07-20,73.88,74.08,72.79,72.84,1432700,13.3360711694273,13.3721731487706,13.1393153820061,13.1483408768419,7936960.94263911,0.0,1.0
2009-07-21,75.81,78.24,74.55,74.55,2802200,13.6844552700904,14.1230943191119,13.4570128002274,13.4570128002274,15523802.5779741,0.0,1.0
2009-07-22,76.65,76.93,74.19,74.79,1630900,13.8360835833324,13.8866263544131,13.3920292374094,13.5003351754394,9034961.68168506,0.0,1.0
2009-07-23,80.95,81.49,76.04,77.46,2458600,14.6122761392141,14.7097514834411,13.7259725463353,13.9822965996729,13620305.83763,0.0,1.0
2009-07-24,80.57,80.99,78.39,80.22,1029400,14.5436823784618,14.6194965350828,14.1501708036194,14.4805039146109,5702734.41359161,0.0,1.0
2009-07-27,81.52,81.54,79.84,80.42,2100400,14.7151667803426,14.7187769782769,14.4119101538586,14.5166058939543,11635927.1054088,0.0,1.0
2009-07-28,80.53,81.2294,79.75,80.93,1477500,14.5364619825931,14.6627106043567,14.3956642631541,14.6086659412798,8185146.78072822,0.0,1.0
2009-07-29,80.42,80.68,79.83,79.83,1397800,14.5166058939543,14.5635384671006,14.4101050548914,14.4101050548914,7743619.74287775,0.0,1.0
2009-07-30,87.52,88.63,81.78,82.22,3495100,15.7982261606426,15.9985921459981,14.7620993534889,14.8415237080443,19362373.2746688,0.0,1.0
2009-07-31,88.68,88.77,86.52,87.33,2073400,16.0076176408339,16.0238635315384,15.6177162639259,15.7639292802664,11486350.8190605,0.0,1.0
2009-08-03,91.66,92.8,89.76,89.99,2771900,16.5455371330496,16.7513184153066,16.2025683292879,16.2440856055328,15355944.7455164,0.0,1.0
2009-08-04,92.28,92.75,90.95,91.17,1251900,16.6574532690139,16.7422929204708,16.4173751063808,16.4570872836584,6935353.81035104,0.0,1.0
2009-08-05,92.26,92.99,91.03,92.21,1868700,16.6538430710796,16.7856152956828,16.4318158981181,16.6448175762438,10352340.9740418,0.0,1.0
2009-08-06,92.18,93.49,91.18,93.14,1479900,16.6394022793423,16.8758702440411,16.4588923826256,16.8126917801903,8198442.45062582,0.0,1.0
2009-08-07,94.37,95.46,92.0,93.24,1582200,17.0347189531518,17.2314747405729,16.6069104979333,16.8307427698619,8765170.38001228,0.0,1.0
2009-08-10,92.13,94.37,91.6,94.13,1118900,16.6303767845064,17.0347189531518,16.5347065392466,16.9913965779398,6198552.10352407,0.0,1.0
2009-08-11,92.61,93.49,91.43,91.45,2095200,16.7170215349304,16.8758702440411,16.5040198568048,16.5076300547391,11607119.8206306,0.0,1.0
2009-08-12,94.2,94.99,91.71,91.97,1634300,17.0040322707099,17.1466350891161,16.5545626278854,16.6014952010318,9053797.21404003,0.0,1.0
2009-08-13,95.29,95.48,93.97,94.78,1530400,17.2007880581311,17.2350849385073,16.9625149944651,17.1087280108056,8478205.5047218,0.0,1.0
2009-08-14,94.55,95.41,93.4,95.37,1713600,17.0672107345608,17.2224492457371,16.8596243533366,17.2152288498684,9493108.3069075,0.0,1.0
2009-08-17,90.26,93.39,89.89,92.76,2349300,16.2928232776463,16.8578192543694,16.2260346158611,16.7440980194379,13014798.8710421,0.0,1.0
2009-08-18,92.8,93.36,90.64,90.64,2222100,16.7513184153066,16.8524039574679,16.3614170383986,16.3614170383986,12310128.3664678,0.0,1.0
2009-08-19,92.09,92.91,91.35,91.49,1041000,16.6231563886378,16.7711745039454,16.4895790650674,16.5148504506078,5766996.81809682,0.0,1.0
2009-08-20,93.43,93.59,92.0,92.33,1498200,16.8650396502381,16.8939212337128,16.6069104979333,16.6664787638498,8299821.93359527,0.0,1.0
2009-08-21,94.57,95.0,93.1337,94.19,1917000,17.0708209324951,17.1484401880833,16.811554567841,17.0022271717428,10619916.3307316,0.0,1.0
2009-08-24,93.2,95.53,93.07,94.95,1265600,16.8235223739933,17.2441104333431,16.8000560874201,17.1394146932474,7011249.92601665,0.0,1.0
2009-08-25,95.19,95.93,93.63,93.75,1488000,17.1827370684594,17.3163143920298,16.9011416295814,16.9228028171874,8243315.33653035,0.0,1.0
2009-08-26,93.46,95.04,92.94,94.54,1597900,16.8704549471396,17.1556605839519,16.7765898008469,17.0654056355936,8852146.22059263,0.0,1.0
2009-08-27,92.98,93.93,92.06,93.65,970600,16.7838101967156,16.9552945985964,16.6177410917363,16.9047518275158,5376990.5010997,0.0,1.0
2009-08-28,93.71,94.69,92.98,93.79,1012500,16.9155824213188,17.0924821201011,16.7838101967156,16.9300232130561,5609110.73806247,0.0,1.0
2009-08-31,93.33,93.41,91.9,92.74,921400,16.8469886605664,16.8614294523038,16.5888595082616,16.7404878215036,5104429.2681983,0.0,1.0
2009-09-01,90.5,94.12,90.29,93.26,1477300,16.3361456528583,16.9895914789726,16.2982385745478,16.8343529677963,8184038.80823673,0.0,1.0
2009-09-02,90.78,91.38,89.51,90.18,1164600,16.3866884239389,16.4949943619689,16.1574408551088,16.2783824859089,6451723.81782477,0.0,1.0
2009-09-03,93.34,93.77,92.32,93.0,1548300,16.8487937595336,16.9264130151218,16.6646736648826,16.7874203946499,8577369.04270828,0.0,1.0
2009-09-04,93.65,93.79,92.52,93.44,1082300,16.9047518275158,16.9300232130561,16.7007756442259,16.8668447492053,5995793.13758519,0.0,1.0
2009-09-08,95.61,95.69,94.48,94.5,1240500,17.2585512250804,17.2729920168178,17.0545750417906,17.0581852397249,6872199.3783373,0.0,1.0
2009-09-09,97.58,97.7,95.21,95.91,1603100,17.6141557216123,17.6358169092183,17.1863472663938,17.3127041940954,8880953.50537081,0.0,1.0
2009-09-10,97.84,97.87,95.76,97.26,1272300,17.6610882947586,17.6665035916601,17.2856277095879,17.5563925546629,7048367.00448088,0.0,1.0
2009-09-11,97.8,98.21,97.0,97.84,1328600,17.6538678988899,17.7278769565438,17.5094599815166,17.6610882947586,7360261.26082945,0.0,1.0
2009-09-14,99.48,99.63,96.51,97.5,1063200,17.9571245253739,17.9842010098814,17.4210101321254,17.5997149298749,5889981.76464991,0.0,1.0
2009-09-15,99.44,99.83,98.44,99.1,1440800,17.9499041295053,18.0203029892248,17.7693942327886,17.8885307646216,7981833.82854361,0.0,1.0
2009-09-16,102.26,102.41,99.31,99.6,2192300,18.4589420382463,18.4860185227538,17.9264378429321,17.9787857129799,12145040.4652389,0.0,1.0
2009-09-17,101.24,102.33,100.43,101.73,1500700,18.2748219435953,18.4715777310164,18.1286089272548,18.3632717929864,8313671.58973861,0.0,1.0
2009-09-18,103.46,104.03,101.57,101.68,1787200,18.6755539143063,18.7784445554348,18.3343902095118,18.3542462981506,9900842.18376814,0.0,1.0
2009-09-21,101.54,102.85,101.28,102.58,809000,18.3289749126103,18.5654428773091,18.2820423394639,18.5167052051956,4481748.72799263,0.0,1.0
2009-09-22,102.19,102.97,101.72,102.21,1055900,18.4463063454761,18.5871040649151,18.3614666940193,18.4499165434104,5849540.76871128,0.0,1.0
2009-09-23,101.02,103.95,101.01,102.04,1423500,18.2351097663176,18.7640037636974,18.2333046673504,18.4192298609686,7885994.20803154,0.0,1.0
2009-09-24,99.95,101.97,98.15,101.97,1601400,18.0419641768308,18.4065941681984,17.7170463627408,18.4065941681984,8871535.73919332,0.0,1.0
2009-09-25,99.21,99.87,97.77,98.65,2074300,17.9083868532604,18.0275233850934,17.6484526019884,17.8073013110991,11491336.6952721,0.0,1.0
2009-09-28,101.92,102.03,99.16,99.43,1018800,18.3975686733626,18.4174247620014,17.8993613584246,17.9480990305381,5644011.87154375,0.0,1.0
2009-09-29,101.25,102.54,101.0,101.93,974900,18.2766270425624,18.5094848093269,18.2314995683833,18.3993737723298,5400811.90966629,0.0,1.0
2009-09-30,100.6,102.17,99.29,101.41,1772200,18.1592956096966,18.4426961475418,17.9228276449978,18.3055086260371,9817744.24690797,0.0,1.0
2009-10-01,97.17,100.83,97.07,100.42,1846300,17.5780537422689,18.2401477702272,17.559963741505,18.1659787670953,10206190.8349157,0.21,1.0
2009-10-02,98.21,99.43,95.86,96.22,1739600,17.7661897502133,17.9868877595328,17.341074732262,17.406198735012,9616362.22521764,0.0,1.0
2009-10-05,101.07,101.17,98.04,98.85,1177500,18.2835637720605,18.3016537728244,17.7354367489147,17.8819657551022,6509120.78649905,0.0,1.0
2009-10-06,102.78,103.45,101.4,101.66,1254500,18.592902785123,18.714105790241,18.3432607745813,18.3902947765674,6934770.29865227,0.0,1.0
2009-10-07,102.96,103.05,101.71,102.34,782500,18.625464786498,18.6417457871855,18.3993397769494,18.5133067817619,4325594.0683104,0.0,1.0
2009-10-08,103.57,104.73,103.44,103.83,1274500,18.7358137911577,18.9456578000188,18.7122967901646,18.7828477931438,7045328.61349726,0.0,1.0
2009-10-09,106.44,106.53,103.43,103.43,1350400,19.2549968130812,19.2712778137687,18.7104877900882,18.7104877900882,7464897.41833404,0.0,1.0
2009-10-12,105.68,107.62,104.96,106.94,749200,19.1175128072757,19.4684588220951,18.9872648017757,19.3454468169007,4141514.47409349,0.0,1.0
2009-10-13,104.71,105.91,104.24,105.32,965300,18.942039799866,19.1591198090326,18.8570167962757,19.0523888045257,5336097.06599366,0.0,1.0
2009-10-14,108.98,109.18,106.11,106.13,1153800,19.714482832484,19.7506628340117,19.1952998105604,19.1989178107132,6378109.18340772,0.0,1.0
2009-10-15,111.08,111.7,108.04,108.3,1642700,20.0943728485256,20.2065308532617,19.5444368253034,19.5914708272895,9080707.18979361,0.0,1.0
2009-10-16,110.07,110.61,109.2,110.26,2039000,19.9116638408103,20.0093498449353,19.7542808341645,19.9460348422617,11271420.1984472,0.0,1.0
2009-10-19,112.03,112.19,109.53,110.26,1727600,20.2662278557825,20.2951718570047,19.8139778366853,19.9460348422617,9550027.23631063,0.0,1.0
2009-10-20,114.07,114.8,111.59,111.61,2062700,20.6352638713658,20.7673208769422,20.1866318524214,20.1902498525742,11402431.8015385,0.0,1.0
2009-10-21,112.05,115.06,111.79,113.37,1611500,20.2698458559353,20.8143548789283,20.2228118539492,20.5086338660186,8908236.21863542,0.0,1.0
2009-10-22,112.24,112.54,110.29,112.24,1689200,20.3042168573867,20.3584868596783,19.9514618424909,20.3042168573867,9337755.27180822,0.0,1.0
2009-10-23,112.93,114.29,112.03,112.64,1347900,20.4290378626575,20.6750618730464,20.2662278557825,20.3765768604422,7451077.6289784,0.0,1.0
2009-10-26,113.02,116.39,112.85,113.6,2589000,20.445318863345,21.054951889088,20.4145658620464,20.5502408677755,14311773.8566845,0.0,1.0
2009-10-27,109.0,114.83,105.43,114.82,4509000,19.7181008326367,20.7727478771714,19.072287805366,20.770938877095,24925372.081804,0.0,1.0
2009-10-28,104.47,109.28,103.93,107.23,2506000,18.8986237980327,19.7687528347756,18.8009377939077,19.397907819116,13852956.8500778,0.0,1.0
2009-10-29,107.56,107.84,104.81,106.67,2326200,19.4576048216368,19.5082568237757,18.9601298006299,19.2966038148382,12859037.5996213,0.0,1.0
2009-10-30,104.63,108.23,104.307,107.3,1772800,18.9275677992549,19.5788078267548,18.8691370967875,19.4105708196507,9799889.0278603,0.0,1.0
2009-11-02,106.43,106.5,103.73,105.24,1679800,19.2531878130049,19.2658508135396,18.7647577923799,19.0379168039146,9285792.86383106,0.0,1.0
2009-11-03,106.77,107.3,104.57,105.0,1071600,19.3146938156021,19.4105708196507,18.9167137987966,18.9945008020813,5923714.50939479,0.0,1.0
2009-11-04,107.18,109.3999,106.94,107.39,1427500,19.388862818734,19.7904427456915,19.3454468169007,19.4268518203382,7891099.72206148,0.0,1.0
2009-11-05,110.99,111.17,107.98,108.29,1353300,20.0780918478381,20.1106538492131,19.5335828248451,19.5896618272132,7480928.37398655,0.0,1.0
2009-11-06,110.23,111.55,109.52,109.7,916900,19.9406078420326,20.1793958521159,19.812168836609,19.844730837984,5068545.94406876,0.0,1.0
2009-11-09,113.91,113.97,110.0,110.76,1099900,20.6063198701436,20.6171738706019,19.8990008402756,20.0364848460812,6080154.52490047,0.0,1.0
2009-11-10,113.57,114.72,112.98,113.79,1135900,20.5448138675464,20.7528488763311,20.4380828630394,20.5846118692269,6279159.49162145,0.0,1.0
2009-11-11,115.01,116.17,114.26,114.52,928200,20.8053098785464,21.0151538874074,20.6696348728172,20.7166688748033,5131011.39195618,0.0,1.0
2009-11-12,113.92,115.61,113.75,114.87,1189300,20.60812887022,20.9138498831297,20.5773758689214,20.7799838774769,6574350.19225759,0.0,1.0
2009-11-13,112.8,114.49,111.89,114.49,1410800,20.4055208616644,20.7112418745741,20.2409018547131,20.7112418745741,7798783.52916593,0.0,1.0
2009-11-16,114.18,115.05,113.3,113.47,1884200,20.6551628722061,20.8125458788519,20.4959708654839,20.5267238667825,10415698.8415469,0.0,1.0
2009-11-17,115.6,116.38,113.62,113.62,1189500,20.9120408830533,21.0531428890116,20.5538588679283,20.5538588679283,6575455.77540604,0.0,1.0
2009-11-18,115.64,115.86,114.5,115.49,766300,20.9192768833588,20.9590748850394,20.7130508746505,20.892141882213,4236041.83328597,0.0,1.0
2009-11-19,112.92,114.98,112.47,114.97,927400,20.4272288625811,20.7998828783172,20.3458238591436,20.7980738782408,5126589.05936239,0.0,1.0
2009-11-20,111.36,112.7,110.95,112.7,814600,20.1450248506645,20.3874308609006,20.0708558475325,20.3874308609006,4503040.16363662,0.0,1.0
2009-11-23,113.17,113.9899,112.46,112.88,653000,20.4724538644908,20.6207737807539,20.3440148590672,20.4199928622756,3609728.97968907,0.0,1.0
2009-11-24,111.62,113.48,111.0,113.48,901700,20.1920588526506,20.5285328668589,20.0799008479145,20.5285328668589,4984521.62478657,0.0,1.0
2009-11-25,112.46,112.46,111.33,111.62,554000,20.3440148590672,20.3440148590672,20.1395978504353,20.1920588526506,3062465.32120635,0.0,1.0
2009-11-27,108.97,110.34,108.77,109.74,762800,19.7126738324076,19.9605068428728,19.6764938308798,19.8519668382895,4216694.12818808,0.0,1.0
2009-11-30,108.03,108.1,105.4,107.2,1963900,19.542627825227,19.5552908257618,19.0668608051368,19.3924808188868,10856273.7262043,0.0,1.0
2009-12-01,108.4,109.4679,107.6,109.16,1610900,19.6095608280534,19.802743946211,19.4648408219423,19.747044833859,8904919.46919009,0.0,1.0
2009-12-02,109.05,109.83,108.1,108.11,944400,19.7271458330187,19.868247838977,19.5552908257618,19.5570998258382,5220563.62698063,0.0,1.0
2009-12-03,107.95,110.37,107.58,109.3,985800,19.5281558246159,19.965933843102,19.4612228217896,19.7723708349284,5449419.33870978,0.0,1.0
2009-12-04,108.87,110.24,106.93,109.15,1572000,19.6945838316437,19.9424168421089,19.3436378168243,19.7452358337826,8689883.54681656,0.0,1.0
2009-12-07,107.04,109.4,106.99,108.36,919000,19.3635368176646,19.7904608356923,19.3544918172826,19.6023248277479,5080154.56712748,0.0,1.0
2009-12-08,106.59,107.33,105.44,106.82,987900,19.2821318142271,19.4159978198798,19.0740968054424,19.323738815984,5461027.96176849,0.0,1.0
2009-12-09,108.12,108.575,105.68,106.53,762300,19.5589088259145,19.6412183293902,19.1175128072757,19.2712778137687,4213930.17031697,0.0,1.0
2009-12-10,108.93,111.02,108.06,108.53,1480100,19.705437832102,20.0835188480673,19.5480548254562,19.6330778290465,8181868.09010382,0.0,1.0
2009-12-11,107.97,110.0,107.61,108.93,1076100,19.5317738247687,19.8990008402756,19.4666498220187,19.705437832102,5948590.13023493,0.0,1.0
2009-12-14,107.35,108.97,107.0,108.47,1674700,19.4196158200326,19.7126738324076,19.356300817359,19.6222238285881,9257600.49354561,0.0,1.0
2009-12-15,104.28,107.27,104.08,106.33,1642400,18.8642527965813,19.4051438194215,18.8280727950535,19.235097812241,9079048.81507093,0.0,1.0
2009-12-16,105.18,105.75,102.7,103.48,1611400,19.0270628034563,19.1301758078104,18.5784307845119,18.7195327904702,8907683.42706119,0.0,1.0
2009-12-17,103.45,104.65,103.35,104.24,1631800,18.714105790241,18.9311857994077,18.6960157894771,18.8570167962757,9020452.90820311,0.0,1.0
2009-12-18,103.99,104.5,103.45,103.88,1455600,18.811791794366,18.9040507982618,18.714105790241,18.7918927935257,8046434.1544187,0.0,1.0
2009-12-21,107.0,107.16,104.29,105.32,2260400,19.356300817359,19.3852448185812,18.8660617966577,19.0523888045257,12495300.7437813,0.0,1.0
2009-12-22,107.0,108.0,106.63,107.0,1131800,19.356300817359,19.5372008249979,19.2893678145326,19.356300817359,6256495.03707824,0.0,1.0
2009-12-23,104.99,105.67,104.22,104.28,955900,19.5353918249215,19.6619187935942,19.3921186398068,19.4032827841015,5137339.54759842,3.0,1.0
2009-12-24,105.43,105.83,104.25,105.55,432700,19.6172622164156,19.6916898450466,19.3977007119541,19.6395905050049,2325480.5128631,0.0,1.0
2009-12-28,105.91,106.42,105.0,105.84,740100,19.7065753707728,19.8014705972773,19.5372525156373,19.6935505357624,3977555.18273626,0.0,1.0
2009-12-29,105.44,106.58,105.37,106.1,931500,19.6600581028784,19.8726194291045,19.6470060916189,19.7831199233251,4995781.77673952,0.22,1.0
2009-12-30,105.4,105.71,104.8,105.0,735200,19.6525998107301,19.7104015748793,19.5407254285059,19.5780168892473,3942993.84032088,0.0,1.0
2009-12-31,105.35,106.3,105.35,105.42,614600,19.6432769455448,19.8204113840665,19.6432769455448,19.6563289568043,3296196.97260773,0.0,1.0
2010-01-04,108.0,108.32,105.9,106.18,1248900,20.1373888003686,20.1970551375549,19.7458284625837,19.7980365076217,6698048.15992484,0.0,1.0
2010-01-05,108.84,109.01,107.4,107.62,1092200,20.2940129354826,20.3257106771128,20.0255144181444,20.0665350249599,5857641.28454632,0.0,1.0
2010-01-06,108.92,109.64,108.32,108.57,823600,20.3089295197792,20.4431787784483,20.1970551375549,20.2436694634817,4417097.01698622,0.0,1.0
2010-01-07,107.94,109.39,107.62,108.82,1016400,20.1262013621462,20.3965644525215,20.0665350249599,20.2902837894085,5451113.90003011,0.0,1.0
2010-01-08,108.05,108.07,105.8,107.69,1230800,20.146711665554,20.1504408116281,19.727182732213,20.0795870362194,6600974.99818678,0.0,1.0
2010-01-11,110.41,111.45,108.15,108.15,1084300,20.5867509023028,20.7806664981582,20.1653573959247,20.1653573959247,5815272.33550043,0.0,1.0
2010-01-12,110.9,111.77,108.73,109.89,1966000,20.6781149811193,20.8403328353445,20.2735026320748,20.4897931043751,10543968.8385076,0.0,1.0
2010-01-13,111.62,112.26,110.61,110.88,1179900,20.8123642397884,20.931696914161,20.6240423630442,20.6743858350451,6327990.25053672,0.0,1.0
2010-01-14,111.05,111.58,109.8,111.24,577300,20.7060835766753,20.8049059476401,20.4730119470414,20.7415104643797,3096151.17521388,0.0,1.0
2010-01-15,108.31,111.05,108.05,111.05,1110100,20.1951905645178,20.7060835766753,20.146711665554,20.7060835766753,5953641.81466296,0.0,1.0
2010-01-19,110.74,110.91,107.9,108.15,1131000,20.6482818125261,20.6799795541563,20.1187430699979,20.1653573959247,6065731.8191008,0.0,1.0
2010-01-20,108.95,110.43,107.72,110.15,718800,20.3145232388904,20.5904800483769,20.0851807553306,20.5382720033389,3855038.04736485,0.0,1.0
2010-01-21,104.72,109.37,104.65,108.99,1326600,19.5258088442093,20.3928353064474,19.5127568329498,20.3219815310387,7114765.54484448,0.0,1.0
2010-01-22,101.26,105.16,100.75,105.02,1561500,18.8806665733827,19.6078500578404,18.785573348492,19.5817460353214,8374571.38419617,0.0,1.0
2010-01-25,103.5,103.67,101.87,102.2,1257100,19.2983309336866,19.3300286753168,18.994405528644,19.0559364388674,6742026.05640284,0.0,1.0
2010-01-26,100.47,103.45,100.3,102.54,1192900,18.733365303454,19.2890080685012,18.7016675618238,19.1193319221278,6397711.3059287,0.0,1.0
2010-01-27,103.88,104.21,100.3,100.3,1787400,19.3691847090953,19.4307156193187,18.7016675618238,18.7016675618238,9586108.80058423,0.0,1.0
2010-01-28,100.33,106.73,98.74,105.0,2027900,18.707261280935,19.9005880246606,18.4107941680407,19.5780168892473,10875948.3253356,0.0,1.0
2010-01-29,99.03,101.93,98.08,100.64,1931100,18.4648667861158,19.0055929668664,18.287732347594,18.7650630450843,10356794.6205708,0.0,1.0
2010-02-01,101.45,101.59,99.03,99.59,1178600,18.916093461087,18.942197483606,18.4648667861158,18.5692828761918,6321018.14499753,0.0,1.0
2010-02-02,101.79,102.88,100.68,101.31,1011400,18.9794889443474,19.1827274053882,18.7725213372325,18.889989438568,5424298.10949474,0.0,1.0
2010-02-03,101.83,102.23,100.71,101.42,951400,18.9869472364957,19.0615301579786,18.7781150563437,18.9104997419758,5102508.62307029,0.0,1.0
2010-02-04,98.28,103.41,98.19,103.41,1676500,18.3250238083355,19.281549776353,18.3082426510018,19.281549776353,8991334.56650969,0.0,1.0
2010-02-05,98.0,99.1,94.43,98.43,2094300,18.2728157632975,18.4779187973753,17.6071631890631,18.3529924038915,11232062.0236452,0.0,1.0
2010-02-08,96.3,98.55,96.23,97.95,1271000,17.9558383469954,18.3753672803364,17.9427863357359,18.2634928981121,6816573.95409115,0.0,1.0
2010-02-09,97.22,98.42,96.22,97.8,1467200,18.1273790664059,18.3511278308545,17.9409217626988,18.235524302556,7868825.57469911,0.0,1.0
2010-02-10,97.3,98.22,96.66,96.7,963300,18.1422956507025,18.313836370113,18.0229629763299,18.0304212684782,5166330.20454446,0.0,1.0
2010-02-11,97.99,98.38,96.4,97.13,787600,18.2709511902604,18.3436695387062,17.9744840773661,18.1105979090723,4224023.32513155,0.0,1.0
2010-02-12,97.86,98.02,95.82,97.36,1272800,18.2467117407785,18.2765449093716,17.8663388412159,18.1534830889249,6826227.63868389,0.0,1.0
2010-02-16,99.98,100.0,98.54,98.64,1304000,18.6420012246376,18.6457303707117,18.3735027072993,18.39214843767,6993558.1716246,0.0,1.0
2010-02-17,100.9,101.12,99.78,100.02,1158300,18.8135419440481,18.8545625508637,18.6047097638961,18.6494595167858,6212146.03542392,0.0,1.0
2010-02-18,101.41,101.54,100.27,100.97,1149900,18.9086351689387,18.9328746184207,18.6960738427126,18.8265939553076,6167095.5073245,0.0,1.0
2010-02-19,101.61,102.29,100.77,101.61,1488200,18.9459266296802,19.072717596201,18.7893024945662,18.9459266296802,7981451.89494764,0.0,1.0
2010-02-22,101.36,102.36,100.85,102.23,815400,18.8993123037534,19.0857696074605,18.8042190788627,19.0615301579786,4373119.12050821,0.0,1.0
2010-02-23,100.03,101.33,99.61,100.78,1196900,18.6513240898229,18.8937185846422,18.5730120222659,18.7911670676032,6419163.93835698,0.0,1.0
2010-02-24,101.65,101.689,99.83,100.42,1224800,18.9533849218284,18.960656756673,18.6140326290815,18.7240424382687,6568796.04954436,0.0,1.0
2010-02-25,100.17,100.5,98.75,100.5,1450700,18.6774281123419,18.7389590225653,18.4126587410778,18.7389590225653,7780333.46593238,0.0,1.0
2010-02-26,101.72,101.92,100.06,100.62,1048600,18.9664369330879,19.0037283938294,18.6569178089341,18.7613338990101,5623807.5910779,0.0,1.0
2010-03-01,102.84,103.09,101.43,103.09,886600,19.1752691132399,19.2218834391667,18.9123643150129,19.2218834391667,4754975.97773189,0.0,1.0
2010-03-02,104.13,104.276,102.61,102.85,1147600,19.4157990350221,19.4430218013633,19.1323839333873,19.177133686277,6154760.24367822,0.0,1.0
2010-03-03,103.92,104.95,103.61,104.13,1053500,19.3766430012436,19.5686940240619,19.3188412370944,19.4157990350221,5650087.06580255,0.0,1.0
2010-03-04,105.7,105.77,103.38,103.92,1257200,19.7085370018423,19.7215890131018,19.2759560572417,19.3766430012436,6742562.37221353,0.0,1.0
2010-03-05,109.29,109.4,106.37,106.38,1526700,20.3779187221508,20.3984290255586,19.833463395326,19.8353279683631,8187933.48207002,0.0,1.0
2010-03-08,108.32,109.45,107.95,109.2,1151900,20.1970551375549,20.407751890744,20.1280659351833,20.3611375648172,6177821.82353865,0.0,1.0
2010-03-09,108.16,108.42,107.17,107.58,1157300,20.1672219689618,20.2157008679256,19.9826292382917,20.0590767328116,6206782.87731683,0.0,1.0
2010-03-10,107.43,108.45,106.86,108.45,1488900,20.0311081372556,20.2212945870368,19.9248274741425,20.2212945870368,7985206.1056226,0.0,1.0
2010-03-11,107.97,108.03,106.47,107.1,1026400,20.1317950812574,20.1429825194798,19.8521091256967,19.9695772270322,5504745.48110085,0.0,1.0
2010-03-12,108.34,109.0,107.93,108.7,640400,20.2007842836291,20.3238461040757,20.1243367891091,20.2679089129636,3434566.45177024,0.0,1.0
2010-03-15,108.33,108.91,107.34,108.04,770800,20.198919710592,20.3070649467421,20.0143269799219,20.1448470925169,4133922.2689327,0.0,1.0
2010-03-16,108.94,109.0,107.69,108.42,899800,20.3126586658533,20.3238461040757,20.0795870362194,20.2157008679256,4825769.66474527,0.0,1.0
2010-03-17,111.47,112.53,109.24,109.24,1265600,20.7843956442323,20.9820403861619,20.3685958569655,20.3685958569655,6787612.90031298,0.0,1.0
2010-03-18,111.59,111.81,110.54,110.99,1056300,20.8067705206772,20.8477911274927,20.6109903517847,20.6948961384529,5665103.90850236,0.0,1.0
2010-03-19,110.37,112.3,110.11,111.67,1453600,20.5792926101545,20.9391552063092,20.5308137111906,20.8216871049738,7795886.6244429,0.0,1.0
2010-03-22,111.42,111.56,109.44,109.45,1055600,20.775072779047,20.801176801566,20.4058873177069,20.407751890744,5661349.6978274,0.0,1.0
2010-03-23,112.69,112.98,110.7,111.36,927800,21.011873554755,21.0659461728301,20.6408235203778,20.7638853408245,4975938.09174334,0.0,1.0
2010-03-24,110.63,112.65,110.61,112.26,1289300,20.6277715091184,21.0044152626067,20.6240423630442,20.931696914161,6914719.74745061,0.0,1.0
2010-03-25,112.23,114.71,111.13,111.6,1294100,20.9261031950497,21.3885173082434,20.7210001609719,20.8086350937143,6940462.90636459,0.0,1.0
2010-03-26,110.96,112.68,110.11,112.68,1439000,20.6893024193417,21.0100089817179,20.5308137111906,21.0100089817179,7717584.51607961,0.0,1.0
2010-03-29,111.24,111.47,110.34,111.19,846700,20.7825310711953,20.8255010653194,20.6143876159267,20.7731897681248,4532022.96088678,0.22,1.0
2010-03-30,111.7,111.97,110.61,111.59,1106500,20.8684710594436,20.9189140960242,20.6648306525073,20.8479201926886,5922621.24273207,0.0,1.0
2010-03-31,110.9,111.82,109.96,111.07,848000,20.719010210316,20.8908901868128,20.5433937125911,20.7507706407556,4538981.30486831,0.0,1.0
2010-04-01,113.63,113.68,112.27,112.56,1326200,21.229045357964,21.2383866610345,20.9749619144471,21.0291414722558,7098581.37560891,0.0,1.0
2010-04-05,114.47,114.91,113.42,114.14,975600,21.385979249548,21.4681827165682,21.189811885068,21.3243266492829,5221969.52951595,0.0,1.0
2010-04-06,114.0,114.74,113.12,113.49,837200,21.2981710006855,21.4364222861286,21.1337640666452,21.2028897093667,4481173.52409877,0.0,1.0
2010-04-07,112.83,113.83,112.24,113.39,1173100,21.0795845088364,21.2664105702459,20.9693571326048,21.1842071032257,6279102.55747761,0.0,1.0
2010-04-08,113.54,113.96,112.29,112.91,950700,21.2122310124372,21.2906979582292,20.9786984356753,21.0945305937492,5088690.47940836,0.0,1.0
2010-04-09,114.82,115.09,113.55,113.55,837200,21.4513683710413,21.5018114076219,21.2140992730513,21.2140992730513,4481173.52409877,0.0,1.0
2010-04-12,115.06,115.57,114.36,114.41,1270800,21.4962066257796,21.5914879170985,21.365428382793,21.3747696858634,6802048.8705503,0.0,1.0
2010-04-13,118.83,119.23,114.78,115.09,2070200,22.2005408772935,22.2752713018573,21.443895328585,21.5018114076219,11080895.1619556,0.0,1.0
2010-04-14,121.31,121.38,118.73,119.41,1395200,22.6638695095891,22.6769473338878,22.1818582711526,22.3088999929111,7467908.86385882,0.0,1.0
2010-04-15,121.26,121.9,120.29,121.14,1053000,22.6545282065187,22.7740968858208,22.4733069269514,22.6321090791495,5636258.62503104,0.0,1.0
2010-04-16,118.45,121.25,116.9,120.9,1380500,22.1295469739579,22.6526599459046,21.8399665787732,22.5872708244112,7389226.0511447,0.0,1.0
2010-04-19,119.22,119.68,116.92,117.52,979400,22.2734030412432,22.3593430294916,21.8437031000013,21.9557987368471,5242309.30423117,0.0,1.0
2010-04-20,119.39,120.43,118.47,120.43,1347900,22.3051634716829,22.4994625755488,22.1332834951861,22.4994625755488,7214732.19437734,0.0,1.0
2010-04-21,117.94,119.53,116.85,118.78,1529400,22.0342656826391,22.3313191202802,21.8306252757027,22.1911995742231,8186224.06564337,0.0,1.0
2010-04-22,117.22,117.51,116.01,116.96,1660600,21.8997509184242,21.953930476233,21.6736913841187,21.8511761424577,8888481.55054754,0.0,1.0
2010-04-23,119.64,119.8629,117.59,117.59,1252400,22.3518699870352,22.3935135161234,21.9688765611457,21.9688765611457,6703561.54035033,0.0,1.0
2010-04-26,116.61,119.51,116.51,119.51,1247200,21.7857870209644,22.327582599052,21.7671044148234,22.327582599052,6675728.16442424,0.0,1.0
2010-04-27,112.97,116.82,112.88,116.18,1312700,21.1057401574337,21.8250204938604,21.0889258119069,21.7054518145583,7026321.64964698,0.0,1.0
2010-04-28,114.2,115.309,112.48,114.21,1604300,21.3355362129674,21.5427263150706,21.0141953873431,21.3374044735815,8587131.73042481,0.0,1.0
2010-04-29,118.34,118.67,115.11,115.32,1421300,22.1089961072029,22.170648707468,21.5055479288501,21.5447814017461,7607611.00071853,0.0,1.0
2010-04-30,115.64,118.75,115.51,117.64,1106600,21.6045657413972,22.1855947923808,21.5802783534139,21.9782178642162,5923156.49996139,0.0,1.0
2010-05-03,117.26,117.71,115.64,116.22,653100,21.9072239608806,21.9912956885149,21.6045657413972,21.7129248570147,3495764.96486968,0.0,1.0
2010-05-04,113.33,115.62,112.61,115.18,1231200,21.1729975395412,21.600829220169,21.0384827753263,21.5186257531488,6590087.0077286,0.0,1.0
2010-05-05,112.43,114.2,110.84,111.85,1124200,21.0048540842726,21.3355362129674,20.7078006466314,20.8964949686551,6017361.77232659,0.0,1.0
2010-05-06,107.19,114.15,100.0,112.21,3011800,20.0258855224867,21.326194909897,18.6826061409522,20.9637523507625,16120877.2334934,0.0,1.0
2010-05-07,104.52,107.5,103.3,107.24,3106100,19.5270599385233,20.0838016015236,19.2991321436037,20.0352268255572,16625624.8007682,0.0,1.0
2010-05-10,110.98,111.02,108.65,109.62,1620700,20.7339562952288,20.7414293376852,20.2986515721446,20.4798728517118,8674913.91603781,0.0,1.0
2010-05-11,109.49,110.98,108.84,109.75,1563500,20.4555854637286,20.7339562952288,20.3341485238124,20.5041602396951,8368746.78085094,0.0,1.0
2010-05-12,111.29,111.52,109.12,109.67,1895200,20.7918723742657,20.8348423683899,20.3864598210071,20.4892141547823,10144195.0105972,0.0,1.0
2010-05-13,109.54,111.31,109.49,110.44,1247000,20.4649267667991,20.7956088954939,20.4555854637286,20.6330702220676,6674657.64996553,0.0,1.0
2010-05-14,106.09,108.5,105.05,108.2,1719800,19.8203768549362,20.2706276629332,19.6260777510703,20.2145798445103,9205353.83032137,0.0,1.0
2010-05-17,106.6,108.16,104.3501,106.07,1905500,19.9156581462551,20.2071068020539,19.4953181906898,19.816640333708,10199326.50522,0.0,1.0
2010-05-18,103.79,108.21,103.11,107.72,2168600,19.3906769136943,20.2164481051244,19.2636351919358,20.1249033350337,11607588.2756338,0.0,1.0
2010-05-19,103.78,105.02,101.71,103.33,1535000,19.3888086530802,19.620472969228,19.0020787059625,19.3047369254459,8216198.47048686,0.0,1.0
2010-05-20,99.05,102.05,98.04,102.05,3136900,18.5051213826132,19.0655995668417,18.3164270605896,19.0655995668417,16790484.0274073,0.0,1.0
2010-05-21,102.73,103.17,96.97,97.45,2953100,19.1926412886002,19.2748447556204,18.1165231748814,18.2061996843579,15806681.2398663,0.0,1.0
2010-05-24,97.35,101.46,97.24,101.21,2348600,18.187517078217,18.9553721906101,18.1669662114619,18.9086656752577,12571051.2884596,0.0,1.0
2010-05-25,97.39,97.61,94.17,95.39,2527200,18.1949901206734,18.2360918541835,17.5934102029347,17.8213379978543,13527020.7000745,0.0,1.0
2010-05-26,96.05,98.97,95.61,98.3,1815100,17.9446431983846,18.4901752977004,17.8624397313644,18.365001836556,9715453.96988971,0.0,1.0
2010-05-27,99.79,99.9,96.9957,97.26,1867400,18.6433726680562,18.6639235348113,18.1213246046596,18.1707027326901,9995393.50083855,0.0,1.0
2010-05-28,98.09,100.0,97.96,99.49,1592600,18.32576836366,18.6826061409522,18.3014809756768,18.5873248496334,8524506.63459114,0.0,1.0
2010-06-01,95.49,98.091,95.45,97.24,1564000,17.8400206039953,18.3259551897214,17.8325475615389,18.1669662114619,8371423.06699767,0.0,1.0
2010-06-02,97.88,98.01,94.83,95.87,1053700,18.286534890764,18.3108222787473,17.716715403465,17.9110145073309,5640005.42563649,0.0,1.0
2010-06-03,95.87,98.03,95.07,97.69,1880400,17.9110145073309,18.3145587999755,17.7615536582033,18.2510379390962,10064976.9406537,0.0,1.0
2010-06-04,91.39,94.9225,91.08,93.68,2542300,17.0740337522162,17.7339968141454,17.0161176731793,17.501865432844,13607844.541706,0.0,1.0
2010-06-07,88.65,92.555,88.48,91.96,2911100,16.5621303439541,17.2916861137583,16.5303699135145,17.1805246072197,15581873.2035403,0.0,1.0
2010-06-08,90.15,90.39,87.44,88.97,2564200,16.8423694360684,16.8872076908067,16.3360708096486,16.6219146836052,13725065.8749332,0.0,1.0
2010-06-09,88.55,91.77,88.08,90.82,1925700,16.5434477378132,17.1450276555519,16.4556394889507,16.9675428972128,10307448.4655482,0.0,1.0
2010-06-10,91.53,91.71,89.05,89.63,1632400,17.1001894008136,17.1338180918673,16.636860768518,16.7452198841355,8737539.01187148,0.0,1.0
2010-06-11,93.5,93.72,90.22,90.41,1627200,17.4682367417903,17.5093384753004,16.8554472603671,16.8909442120349,8709705.63594543,0.0,1.0
2010-06-14,91.87,94.22,91.66,94.09,1444100,17.1637102616928,17.6027515060052,17.1244767887968,17.578464118022,7729649.64900982,0.0,1.0
2010-06-15,93.97,94.1,91.68,92.35,1694400,17.5560449906528,17.580332378636,17.128213310025,17.2533867711694,9069398.49406706,0.0,1.0
2010-06-16,94.09,94.66,92.82,93.39,1287200,17.578464118022,17.6849549730254,17.3411950200319,17.4476858750353,6889831.05616329,0.0,1.0
2010-06-17,93.1,94.53,91.96,94.48,1290400,17.3935063172265,17.6606675850421,17.1805246072197,17.6513262819717,6906959.28750244,0.0,1.0
2010-06-18,93.3,93.38,92.18,92.57,1570200,17.4308715295084,17.4458176144212,17.2216263407298,17.2944885046795,8404609.01521725,0.0,1.0
2010-06-21,93.58,95.07,93.12,94.25,1956100,17.4831828267031,17.7615536582033,17.3972428384547,17.6083562878475,10470166.6632699,0.0,1.0
2010-06-22,92.66,94.74,92.59,93.58,1888600,17.3113028502063,17.6999010579381,17.2982250259077,17.4831828267031,10108868.0334603,0.0,1.0
2010-06-23,91.63,93.31,91.11,92.83,1292000,17.1188720069545,17.4327397901225,17.0217224550216,17.3430632806459,6915523.40317201,0.0,1.0
2010-06-24,89.16,91.3,88.82,91.11,2308400,16.657411635273,17.0572194066894,16.5938907743938,17.0217224550216,12355877.8822618,0.0,1.0
2010-06-25,91.0,91.34,89.2301,89.94,2629900,17.0011715882665,17.0646924491458,16.6705081421778,16.8031359631724,14076729.8746146,0.0,1.0
2010-06-28,89.97,91.36,89.46,90.61,1103300,16.8498424785248,17.1101657089922,16.7543281997202,16.9697035342796,5891087.77286864,0.22,1.0
2010-06-29,85.71,89.19,85.2,89.19,1632200,16.0520173261572,16.7037618168237,15.9565030473526,16.7037618168237,8715157.67504411,0.0,1.0
2010-06-30,86.19,87.55,85.4,85.68,1977500,16.1419131179733,16.3966178614521,15.993959627276,16.0463988391687,10558892.4778824,0.0,1.0
2010-07-01,85.71,87.42,84.08,86.09,1852400,16.0520173261572,16.3722710845019,15.7467461997818,16.1231848280116,9890919.0523537,0.0,1.0
2010-07-02,84.97,86.15,84.0,85.96,1202400,15.9134279804407,16.1344218019886,15.7317635678124,16.0988380510614,6420233.78781588,0.0,1.0
2010-07-06,85.87,87.63,84.86,85.99,1195200,16.0819825900959,16.4116004934215,15.8928268614829,16.1044565380499,6381789.27411636,0.0,1.0
2010-07-07,89.27,89.45,86.0,86.0,1725600,16.718744448793,16.7524553707241,16.1063293670461,16.1063293670461,9213868.44997928,0.0,1.0
2010-07-08,90.71,91.05,89.21,90.17,1540000,16.9884318242413,17.052108010111,16.707507474816,16.8872990584482,8222854.31905888,0.0,1.0
2010-07-09,92.24,92.28,90.13,90.13,1147900,17.274974660655,17.2824659766397,16.8798077424635,16.8798077424635,6129230.17717384,0.0,1.0
2010-07-12,91.65,92.5,90.7,91.95,840700,17.1644777498811,17.3236682145554,16.9865589952451,17.2206626197661,4488930.92599533,0.0,1.0
2010-07-13,94.6,95.3,92.67,92.67,1631800,17.7169623037507,17.8480603334824,17.3555063074902,17.3555063074902,8713021.86872747,0.0,1.0
2010-07-14,93.65,94.24,92.47,94.05,978500,17.5390435491147,17.6495404598886,17.3180497275669,17.6139567089614,5224716.20207736,0.0,1.0
2010-07-15,93.75,94.03,91.45,93.73,1145400,17.5577718390764,17.6102110509691,17.1270211699577,17.554026181084,6115881.38769484,0.0,1.0
2010-07-16,90.14,92.9,89.88,92.38,1294400,16.8816805714597,17.3985813744021,16.8329870175593,17.3011942666013,6911469.24064275,0.0,1.0
2010-07-19,91.08,91.48,89.38,90.49,816900,17.0577264970995,17.1326396569462,16.7393455677509,16.9472295863256,4361850.45015533,0.0,1.0
2010-07-20,92.19,92.34,88.85,89.42,1387200,17.2656105156741,17.2937029506167,16.640085630954,16.7468368837356,7406976.30610295,0.0,1.0
2010-07-21,90.74,93.44,90.6,93.44,1555700,16.9940503112298,17.4997141401952,16.9678307052834,17.4997141401952,8306684.71698696,0.0,1.0
2010-07-22,94.98,95.14,91.88,91.99,1844300,17.7881298056051,17.8180950695437,17.2075528167929,17.2281539357508,9847668.97444176,0.0,1.0
2010-07-23,95.52,95.87,93.6,94.32,1097600,17.8892625713981,17.954811586264,17.5296794041339,17.664523091858,5860652.53285654,0.0,1.0
2010-07-26,98.37,98.41,95.16,95.61,1408800,18.4230188353061,18.4305101512907,17.8218407275361,17.9061180323636,7522309.8472014,0.0,1.0
2010-07-27,98.45,99.42,98.04,98.66,1268300,18.4380014672754,18.6196658799037,18.3612154784325,18.4773308761949,6772107.87848209,0.0,1.0
2010-07-28,96.24,99.04,96.22,98.1,1159900,18.0241062591222,18.5484983780493,18.0203606011299,18.3724524524095,6193304.36667302,0.0,1.0
2010-07-29,99.82,100.99,97.22,97.22,1963000,18.6945790397504,18.9137000323021,18.2076435007467,18.2076435007467,10481469.4989043,0.0,1.0
2010-07-30,100.58,102.2,96.65,98.78,1736000,18.8369140434592,19.1403123408385,18.1008922479651,18.499804824149,9269399.41421187,0.0,1.0
2010-08-02,103.59,104.82,101.27,102.33,1608800,19.4006355713058,19.6309935378345,18.9661392441948,19.1646591177886,8590213.00552077,0.0,1.0
2010-08-03,102.54,103.67,102.3,103.67,1426500,19.2039885267082,19.4156182032752,19.1590406308001,19.4156182032752,7616819.27671267,0.0,1.0
2010-08-04,103.13,103.5999,101.65,102.67,994100,19.3144854374821,19.402489672012,19.0373067460492,19.2283353036584,5308012.64842627,0.0,1.0
2010-08-05,102.8,102.91,102.01,102.07,818300,19.2526820806085,19.2732831995664,19.1047285899113,19.1159655638883,4369325.77226358,0.0,1.0
2010-08-06,102.7,103.27,100.74,102.02,1048400,19.2339537906469,19.3407050434284,18.8668793073979,19.1066014189074,5597948.35590996,0.0,1.0
2010-08-09,104.24,104.24,101.96,101.96,1248600,19.5223694560568,19.5223694560568,19.0953644449304,19.0953644449304,6666919.41738762,0.0,1.0
2010-08-10,105.44,106.149,102.66,103.31,1467300,19.7471089355969,19.8798925114253,19.2264624746622,19.3481963594131,7834671.52100984,0.0,1.0
2010-08-11,100.7,104.47,100.63,103.81,1410700,18.8593879914132,19.5654445229686,18.8462781884401,19.4418378092215,7532454.92720547,0.0,1.0
2010-08-12,100.13,100.81,99.02,100.19,1153700,18.7526367386317,18.8799891103711,18.544752720057,18.7638737126087,6160199.36876509,0.0,1.0
2010-08-13,99.53,100.91,99.13,99.13,1070200,18.6402669988616,18.8987174003328,18.5653538390148,18.5653538390148,5714349.80016677,0.0,1.0
2010-08-16,99.07,100.26,98.61,98.88,887300,18.5541168650378,18.7769835155818,18.4679667312141,18.5185331141106,4737752.36188375,0.0,1.0
2010-08-17,101.5,102.3,99.74,100.21,923700,19.0092143111067,19.1590406308001,18.6795964077811,18.767619370601,4932110.73669786,0.0,1.0
2010-08-18,101.35,101.86,100.48,101.17,545600,18.9811218761642,19.0766361549687,18.8181857534975,18.9474109542331,2913239.81589515,0.0,1.0
2010-08-19,98.42,101.1896,98.08,100.31,1050900,18.4323829802869,18.9510816990656,18.3687067944172,18.7863476605627,5611297.14538896,0.0,1.0
2010-08-20,98.92,99.28,96.93,97.46,968700,18.5260244300953,18.5934462739574,18.1533314598578,18.2525913966548,5172388.94731972,0.0,1.0
2010-08-23,98.47,99.68,98.45,99.61,762900,18.4417471252677,18.6683594338041,18.4380014672754,18.6552496308309,4073516.59740913,0.0,1.0
2010-08-24,95.71,97.47,95.55,97.3,1079300,17.9248463223253,18.2544642256509,17.8948810583866,18.2226261327161,5762939.39387032,0.0,1.0
2010-08-25,96.66,97.1,93.95,95.14,1081400,18.1027650769613,18.1851695527927,17.5952284189997,17.8180950695437,5774152.37703266,0.0,1.0
2010-08-26,96.01,98.14,95.56,97.38,981500,17.9810311922104,18.3799437683942,17.8967538873828,18.2376087646854,5240734.74945215,0.0,1.0
2010-08-27,98.32,98.33,95.1,96.38,994700,18.4136546903252,18.4155275193214,17.8106037535591,18.0503258650686,5311216.35790123,0.0,1.0
2010-08-30,96.35,98.07,96.33,97.77,830700,18.0447073780801,18.366833965421,18.0409617200878,18.310649095536,4435535.76807937,0.0,1.0
2010-08-31,96.51,97.13,94.99,95.9,992200,18.0746726420188,18.1907880397812,17.7900026346012,17.9604300732525,5297867.56842223,0.0,1.0
2010-09-01,100.36,101.06,97.18,98.1,1550100,18.7957118055435,18.9268098352753,18.2001521847621,18.3724524524095,8276783.42855404,0.0,1.0
2010-09-02,101.06,101.51,100.22,100.39,889700,18.9268098352753,19.0110871401029,18.7694921995972,18.801330292532,4750567.19978357,0.0,1.0
2010-09-03,102.64,102.66,101.7001,102.05,1499600,19.2227168166699,19.2264624746622,19.04668961932,19.1122199058959,8007137.88107838,0.0,1.0
2010-09-07,101.1,102.29,100.47,101.53,946200,18.93430115126,19.157167801804,18.8163129245014,19.0148327980952,5052249.84200878,0.0,1.0
2010-09-08,102.73,103.3,101.23,101.65,894600,19.2395722776354,19.346323530417,18.9586479282101,19.0373067460492,4776730.82716239,0.0,1.0
2010-09-09,104.99,105.81,103.29,104.21,1497900,19.6628316307694,19.8164036084552,19.3444507014208,19.5167509690683,7998060.70423267,0.0,1.0
2010-09-10,104.01,105.19,103.28,105.12,1253800,19.4792943891449,19.7002882106927,19.3425778724246,19.6871784077196,6694684.89950393,0.0,1.0
2010-09-13,106.2,106.75,105.14,105.24,1023300,19.8894439393057,19.992449534095,19.6909240657119,19.7096523556736,5463926.5095409,0.0,1.0
2010-09-14,106.07,107.426,105.25,105.69,889700,19.8650971623555,20.1190527742359,19.7115251846697,19.7939296605011,4750567.19978358,0.0,1.0
2010-09-15,107.0,107.1,104.92,105.44,682200,20.0392702589992,20.0579985489608,19.6497218277962,19.7471089355969,3642617.67302726,0.0,1.0
2010-09-16,106.49,106.82,105.73,106.53,640000,19.9437559801946,20.0055593370681,19.8014209764858,19.9512472961793,3417290.10662188,0.0,1.0
2010-09-17,105.76,107.37,104.71,107.37,1289600,19.8070394634743,20.1085649318574,19.6103924188767,20.1085649318574,6885839.5648431,0.0,1.0
2010-09-20,108.24,108.41,106.1,106.35,1083100,20.271501054524,20.3033391474589,19.870715649344,19.9175363742482,5783229.55387838,0.0,1.0
2010-09-21,106.39,108.29,106.06,108.29,1147600,19.9250276902329,20.2808651995049,19.8632243333594,20.2808651995049,6127628.32243637,0.0,1.0
2010-09-22,104.98,107.25,104.45,105.96,935900,19.6609588017732,20.0860909839034,19.5616988649763,19.8444960433977,4997252.82935535,0.0,1.0
2010-09-23,103.06,104.852,102.98,104.08,883200,19.3013756345089,19.6369865906223,19.2863930025396,19.4924041921181,4715860.3471382,0.0,1.0
2010-09-24,106.97,107.78,104.38,104.6,1044000,20.0336517720107,20.1853509207003,19.5485890620031,19.5897912999188,5574454.48642694,0.0,1.0
2010-09-27,107.42,108.34,106.88,107.8,1025200,20.1179290768382,20.2902293444857,20.0167963110451,20.1890965786926,5474071.58954494,0.0,1.0
2010-09-28,107.99,108.4,105.27,107.22,1014300,20.2658825675355,20.3428249867659,19.7554352984949,20.1213809509321,5404859.94799289,0.22,1.0
2010-09-29,106.79,107.84,106.27,107.29,748000,20.0406852429588,20.2377329019634,19.9430997356422,20.1345174615324,3985837.76111473,0.0,1.0
2010-09-30,106.9,109.19,106.31,107.68,908200,20.061328331045,20.4910798921123,19.9506063131281,20.2077065920199,4839489.11048717,0.0,1.0
2010-10-01,107.91,109.0,106.54,108.21,1333600,20.2508694125637,20.4554236490543,19.993769133672,20.3071687437079,7106301.12061848,0.0,1.0
2010-10-04,106.82,108.71,106.04,107.77,854700,20.0463151760732,20.4010009622816,19.8999369150983,20.2245963913631,4554405.79468552,0.0,1.0
2010-10-05,112.03,112.22,106.85,108.23,1518700,21.0240468936106,21.0597031366685,20.0519451091876,20.3109220324509,8092636.1066911,0.0,1.0
2010-10-06,112.54,112.6,111.03,112.14,907700,21.1197557565557,21.1310156227845,20.8363824564633,21.0446899816968,4836824.78043295,0.0,1.0
2010-10-07,112.74,114.0,112.19,113.29,1193900,21.1572886439851,21.3937458347907,21.0540732035541,21.2605040844161,6361887.30346911,0.0,1.0
2010-10-08,113.38,113.74,111.93,113.29,610100,21.2773938837594,21.3449530811324,21.0052804498958,21.2605040844161,3251015.53216056,0.0,1.0
2010-10-11,113.39,113.99,112.73,113.29,594800,21.2792705281309,21.3918691904192,21.1554119996137,21.2605040844161,3169487.03250139,0.0,1.0
2010-10-12,115.5,116.34,113.01,113.72,1879700,21.6752424905116,21.8328806177154,21.2079580420149,21.3411997923895,10016282.4058388,0.0,1.0
2010-10-13,116.98,118.84,115.1,115.1,1404800,21.9529858574896,22.3020417105836,21.6001767156527,21.6001767156527,7485701.72033956,0.0,1.0
2010-10-14,116.19,118.34,115.21,116.44,1125600,21.8047309521433,22.2082094920099,21.6208198037389,21.8516470614301,5997939.81806249,0.0,1.0
2010-10-15,116.41,117.65,115.45,117.07,839300,21.8460171283157,22.0787210303783,21.6658592686543,21.9698756568329,4472344.4290155,0.0,1.0
2010-10-18,116.56,117.29,115.1,115.83,1085200,21.8741667938878,22.0111618330053,21.6001767156527,21.7371717547702,5782661.94968143,0.0,1.0
2010-10-19,113.61,116.56,113.06,115.22,1337400,21.3205567043033,21.8741667938878,21.2173412638723,21.6226964481104,7126550.02903054,0.0,1.0
2010-10-20,116.12,117.03,113.8,114.09,1237800,21.791594441543,21.962369079347,21.3562129473613,21.410635634134,6595815.4822297,0.0,1.0
2010-10-21,115.67,118.0,112.15,116.01,1147800,21.7071454448267,22.1444035833799,21.0465666260682,21.7709513534568,6116236.07246991,0.0,1.0
2010-10-22,115.87,117.48,115.68,115.72,784100,21.7446783322561,22.0468180760633,21.7090220891982,21.716528666684,4178202.39102951,0.0,1.0
2010-10-25,115.78,117.47,115.7,116.98,680900,21.7277885329129,22.0449414316918,21.7127753779411,21.9529858574896,3628284.66783827,0.0,1.0
2010-10-26,115.98,116.4,114.91,115.3,805800,21.7653214203423,21.8441404839442,21.5645204725947,21.6377096030822,4293834.31538271,0.0,1.0
2010-10-27,116.01,116.28,114.59,114.59,857800,21.7709513534568,21.8216207514865,21.5044678527076,21.5044678527076,4570924.64102168,0.0,1.0
2010-10-28,114.81,115.49,110.15,114.62,2230400,21.54575402888,21.6733658461402,20.6712377517737,21.510097785822,11885043.5058694,0.0,1.0
2010-10-29,114.7,115.19,113.73,114.04,718400,21.5251109407938,21.617066514996,21.3430764367609,21.4012524122766,3828109.42190485,0.0,1.0
2010-11-01,117.12,117.33,114.85,115.17,985000,21.9792588786902,22.0186684104912,21.5532606063659,21.613313226253,5248730.20681554,0.0,1.0
2010-11-02,118.62,119.26,118.02,118.47,895800,22.2607555344112,22.3808607741854,22.1481568721228,22.2326058688391,4773413.72514249,0.0,1.0
2010-11-03,119.57,119.6929,117.86,118.61,806300,22.4390367497011,22.4621007090265,22.1181305621792,22.2588788900397,4296498.64543692,0.0,1.0
2010-11-04,122.16,122.61,119.65,120.47,1021900,22.9250876419126,23.0095366386289,22.4540499046729,22.6079347431337,5445357.76481704,0.0,1.0
2010-11-05,124.59,125.0,121.89,121.94,955100,23.3811122241805,23.4580546434109,22.8744182438828,22.8838014657402,5089403.26957311,0.0,1.0
2010-11-08,121.92,124.14,121.365,124.13,838300,22.8800481769972,23.2966632274642,22.7758944143805,23.2947865830927,4467015.76890707,0.0,1.0
2010-11-09,121.5,123.29,120.93,122.51,1094400,22.8012291133954,23.137148455889,22.6942603842214,22.9907701949141,5831685.6226791,0.0,1.0
2010-11-10,120.14,121.52,119.23,121.09,1585600,22.5460054788751,22.8049824021383,22.375230841071,22.724286694165,8449123.46794588,0.0,1.0
2010-11-11,120.42,120.9,118.82,118.82,681900,22.5985515212763,22.688630451107,22.2982884218406,22.2982884218406,3633613.32794671,0.0,1.0
2010-11-12,118.33,120.27,117.45,118.99,813500,22.2063328476385,22.5704018557042,22.0411881429489,22.3301913761557,4334864.99821769,0.0,1.0
2010-11-15,118.53,119.91,118.15,118.78,525000,22.2438657350679,22.5028426583312,22.172553248952,22.2907818443547,2797546.55693214,0.0,1.0
2010-11-16,114.3,117.21,113.82,117.21,1510100,21.4500451659349,21.9961486780335,21.3599662361042,21.9961486780335,8046809.62975851,0.0,1.0
2010-11-17,115.55,116.1475,114.11,115.04,1167300,21.684625712369,21.7967552135645,21.4143889228769,21.5889168494239,6220144.94458454,0.0,1.0
2010-11-18,116.95,118.12,116.8,117.24,755400,21.9473559243752,22.1669233158375,21.9192062588031,22.0017786111479,4025269.84591721,0.0,1.0
2010-11-19,116.22,117.5,115.09,116.66,755000,21.8103608852577,22.0505713648062,21.5983000712813,21.8929332376025,4023138.38187383,0.0,1.0
2010-11-22,115.85,116.24,114.91,115.59,712900,21.7409250435132,21.8141141740006,21.5645204725947,21.6921322898549,3798801.79130842,0.0,1.0
2010-11-23,112.74,114.47,112.67,114.15,1012800,21.1572886439851,21.4819481202499,21.1441521333848,21.4218955003628,5396866.95783023,0.0,1.0
2010-11-24,116.03,116.55,113.56,113.56,1098100,21.7747046421997,21.8722901495163,21.3111734824459,21.3111734824459,5851401.66508034,0.0,1.0
2010-11-26,114.03,114.95,113.93,114.4,315400,21.3993757679051,21.5720270500806,21.3806093241904,21.4688116096496,1680659.39820266,0.0,1.0
2010-11-29,114.51,114.9,112.54,113.15,670100,21.4894546977358,21.5626438282233,21.1197557565557,21.2342310632155,3570735.1386671,0.0,1.0
2010-11-30,114.09,114.87,112.95,113.26,973900,21.410635634134,21.5570138951089,21.1966981757861,21.2548741513017,5189582.07961182,0.0,1.0
2010-12-01,117.63,117.75,115.65,116.36,845800,22.0749677416354,22.097487474093,21.7033921560837,21.8366339064583,4506980.71972038,0.0,1.0
2010-12-02,119.97,120.13,117.69,117.82,829300,22.51410252456,22.5441288345036,22.0862276078642,22.1106239846933,4419057.82793109,0.0,1.0
2010-12-03,120.02,120.25,117.45,119.39,822000,22.5234857464174,22.5666485669613,22.0411881429489,22.4052571510146,4380158.60913946,0.0,1.0
2010-12-06,119.12,119.61,118.6,119.34,1227700,22.3545877529848,22.446543327187,22.2570022456682,22.3958739291572,6541996.01513445,0.0,1.0
2010-12-07,118.86,120.73,118.66,120.19,1172400,22.3057949993265,22.656727496792,22.2682621118971,22.5553887007324,6247321.1111376,0.0,1.0
2010-12-08,118.92,119.4,117.83,119.17,881100,22.3170548655554,22.4071337953861,22.1125006290648,22.3639709748422,4695082.42154838,0.0,1.0
2010-12-09,117.44,119.98,116.0,119.83,2120800,22.0393114985774,22.5159791689315,21.7690747090853,22.4878295033594,11301022.3579841,0.0,1.0
2010-12-10,118.06,118.66,116.69,117.95,1522600,22.1556634496087,22.2682621118971,21.8985631707169,22.1350203615225,8113417.88111404,0.0,1.0
2010-12-13,117.41,118.54,117.03,118.54,641900,22.033681565463,22.2457423794394,21.962369079347,22.2457423794394,3420466.92360902,0.0,1.0
2010-12-14,116.44,117.8,116.13,117.17,668700,21.8516470614301,22.1068706959504,21.7934710859144,21.9886421005476,3563275.01451527,0.0,1.0
2010-12-15,116.77,118.13,115.88,116.06,978000,21.9135763256887,22.168799960209,21.7465549766276,21.7803345753141,5211429.58605644,0.0,1.0
2010-12-16,116.31,116.98,115.31,116.96,624600,21.8272506846009,21.9529858574896,21.6395862474537,21.9492325687467,3328281.10373298,0.0,1.0
2010-12-17,114.6,115.72,113.16,115.22,2317400,21.5063444970791,21.716528666684,21.236107707587,21.6226964481104,12348636.9353039,0.0,1.0
2010-12-20,111.7,113.15,110.66,112.63,2244800,20.962117629352,21.2342310632155,20.7669466147188,21.1366455558989,11961776.2114309,0.0,1.0
2010-12-21,111.9,112.31,111.64,111.88,1476900,20.9996505167814,21.0765929360118,20.9508577631231,20.9958972280385,7869898.11415824,0.0,1.0
2010-12-22,109.97,111.48,109.25,110.87,2099400,20.6374581530871,20.9208314531795,20.5023397583411,20.8063561465197,11186989.0316635,0.0,1.0
2010-12-23,108.56,109.84,107.8,109.7,1485700,20.3728512967095,20.613061776258,20.2302263244775,20.5867887550574,7916790.32311251,0.0,1.0
2010-12-27,110.32,111.0,107.78,107.92,1103800,20.7031407060887,20.8307525233488,20.2264730357346,20.2527460569352,5881775.02769846,0.0,1.0
2010-12-28,110.37,110.62,110.03,110.52,548200,20.7125239279461,20.7594400372329,20.648718019316,20.7406735935182,2921171.47144799,0.0,1.0
2010-12-29,110.11,110.78,109.86,110.25,563700,20.7106472835746,20.8366679327436,20.6636246532877,20.7369799565353,2996961.23207247,0.25,1.0
2010-12-30,110.5,110.68,109.49,109.88,502900,20.7840025868222,20.8178588806288,20.594031160463,20.6673864637106,2673712.61949484,0.0,1.0
2010-12-31,111.21,111.665,110.06,110.13,715900,20.9175468568371,21.0031280439593,20.7012427575172,20.7144090939975,3806146.08132105,0.0,1.0
2011-01-03,113.17,113.93,111.88,111.97,1180800,21.2862042782866,21.4291530743588,21.043567506006,21.0604956529093,6277828.31795488,0.0,1.0
2011-01-04,112.15,114.24,112.05,114.05,1830000,21.0943519467159,21.4874611359146,21.0755428946011,21.4517239368966,9729357.91146465,0.0,1.0
2011-01-05,110.31,111.04,108.33,110.16,2899500,20.7482653878041,20.885571468242,20.3758461559317,20.720051809632,15415449.8711977,0.0,1.0
2011-01-06,109.74,110.99,109.59,110.39,2181700,20.6410537907499,20.8761669421846,20.6128402125778,20.7633126294959,11599202.2707336,0.0,1.0
2011-01-07,111.69,112.23,109.34,109.63,1562300,21.007830306988,21.1093991884077,20.5658175822908,20.6203638334237,8306107.03009901,0.0,1.0
2011-01-10,112.93,113.45,110.65,111.27,1414200,21.2410625532111,21.3388696242079,20.8122161649944,20.9288322881059,7518720.19584334,0.0,1.0
2011-01-11,115.86,117.28,114.51,114.61,1781600,21.7921677801739,22.0592563202037,21.5382455766245,21.5570546287393,9472035.00276799,0.0,1.0
2011-01-12,118.01,118.09,116.66,116.91,1048600,22.1965624006415,22.2116096423333,21.9426401970921,21.989662827379,5574975.24915947,0.0,1.0
2011-01-13,119.26,119.26,117.56,118.0,1125100,22.4316755520762,22.4316755520762,22.111921666125,22.19468149543,5981694.30939281,0.0,1.0
2011-01-14,121.21,121.36,118.571,118.99,1258600,22.7984520683142,22.8266656464863,22.3020811830054,22.3808911113663,6691458.9439177,0.0,1.0
2011-01-18,120.29,121.54,119.83,121.54,869400,22.6254087888583,22.8605219402929,22.5388871491303,22.8605219402929,4622242.4962991,0.0,1.0
2011-01-19,118.02,119.76,117.85,119.4,946500,22.198443305853,22.52572081265,22.1664679172579,22.4580082250368,5032151.50994605,0.0,1.0
2011-01-20,118.27,118.83,116.95,118.0,922500,22.2454659361399,22.3507966279826,21.9971864482249,22.19468149543,4904553.37340226,0.0,1.0
2011-01-21,118.43,119.34,118.05,118.64,1068500,22.2755604195236,22.446722793768,22.2040860214874,22.3150594289646,5680775.37071035,0.0,1.0
2011-01-24,119.65,119.74,118.46,118.47,998100,22.5050308553238,22.5219590022271,22.281203135158,22.2830840403695,5306487.50351521,0.0,1.0
2011-01-25,119.94,120.0,118.275,118.98,881100,22.5595771064566,22.5708625377255,22.2464063887457,22.3790102061548,4684446.5878642,0.0,1.0
2011-01-26,120.34,120.67,119.11,120.03,1216500,22.6348133149157,22.6968831868944,22.403461973904,22.5765052533599,6467630.54606378,0.0,1.0
2011-01-27,122.73,124.0,120.98,121.82,1457400,23.0843496604587,23.3232246223163,22.7551912484502,22.9131872862143,7748396.84162217,0.0,1.0
2011-01-28,120.84,124.15,120.12,123.5,1190500,22.7288585754895,23.3514382004885,22.5934334002632,23.2291793617424,6329399.23147468,0.0,1.0
2011-01-31,120.65,122.09,120.48,121.62,928700,22.6931213764715,22.9639717269242,22.6611459878764,22.8755691819848,4937516.22534273,0.0,1.0
2011-02-01,123.59,124.44,121.16,121.96,1237200,23.2461075086457,23.4059844516213,22.7890475422568,22.939519959175,6577683.93883283,0.0,1.0
2011-02-02,121.89,123.26,121.73,123.11,601000,22.9263536226946,23.184037636667,22.896259139311,23.1558240584948,3195270.00261763,0.0,1.0
2011-02-03,121.7,122.03,119.88,121.6,893200,22.8906164236766,22.9526862956553,22.5482916751877,22.8718073715618,4748777.31503836,0.0,1.0
2011-02-04,122.44,123.07,120.78,121.7,542700,23.0298034093259,23.1483004376489,22.7175731442207,22.8906164236766,2885312.86259664,0.0,1.0
2011-02-07,124.67,124.91,122.37,122.69,679900,23.4492452714853,23.4943869965607,23.0166370728455,23.0768260396128,3614748.87650535,0.0,1.0
2011-02-08,126.61,126.62,124.31,124.7,1128900,23.8141408825118,23.8160217877233,23.3815326838721,23.4548879871197,6001897.34767893,0.0,1.0
2011-02-09,126.07,126.14,124.82,125.83,1157400,23.7125720010921,23.7257383375724,23.4774588496574,23.6674302760166,6153420.13482468,0.0,1.0
2011-02-10,126.93,127.09,124.74,125.03,687100,23.8743298492791,23.9044243326627,23.4624116079656,23.5169578590985,3653028.3174685,0.0,1.0
2011-02-11,128.55,129.05,125.97,126.19,1044700,24.1790364935384,24.2730817541123,23.6937629489773,23.7351428636298,5554240.5519711,0.0,1.0
2011-02-14,129.04,129.13,127.68,128.29,902800,24.2712008489008,24.2881289958041,24.0153977401399,24.13013295804,4799816.56965588,0.0,1.0
2011-02-15,129.97,130.34,128.47,128.82,1121800,24.4461250335681,24.5157185263928,24.1639892518466,24.2298209342483,5964149.56561806,0.0,1.0
2011-02-16,130.17,130.969,128.94,130.29,818300,24.4837431377977,24.6340274641947,24.252391796786,24.5063140003354,4350564.79724126,0.0,1.0
2011-02-17,129.69,129.83,128.85,128.94,685300,24.3934596876468,24.4197923606075,24.2354636498827,24.252391796786,3643458.45722771,0.0,1.0
2011-02-18,130.4,130.48,128.86,129.67,929600,24.5270039576617,24.5420511993535,24.2373445550942,24.3896978772238,4942301.15546312,0.0,1.0
2011-02-22,124.97,128.66,124.69,128.66,1071300,23.5056724278296,24.1997264508646,23.4530070819082,24.1997264508646,5695661.8199738,0.0,1.0
2011-02-23,123.55,126.49,122.14,125.14,1158100,23.2385838877998,23.7915700199741,22.9733762529816,23.5376478164247,6157141.74714056,0.0,1.0
2011-02-24,123.76,124.85,121.98,123.92,1064900,23.2780828972409,23.4831015652919,22.9432817695979,23.3081773806245,5661635.65022878,0.0,1.0
2011-02-25,124.94,125.389,124.19,124.73,584300,23.5000297121952,23.5844823561905,23.3589618213344,23.4605307027541,3106482.96593922,0.0,1.0
2011-02-28,125.62,126.0,124.67,125.7,697300,23.6279312665756,23.6994056646117,23.4492452714853,23.6429785082674,3707257.52549961,0.0,1.0
2011-03-01,123.26,126.01,123.18,125.73,1064300,23.184037636667,23.7012865698232,23.1689903949752,23.6486212239018,5658445.6968152,0.0,1.0
2011-03-02,123.69,124.5,122.07,123.1,674600,23.2649165607605,23.4172698828902,22.9602099165012,23.1539431532834,3586570.95468527,0.0,1.0
2011-03-03,126.89,127.31,124.57,124.855,864700,23.8668062284332,23.9458042473152,23.4304362193705,23.4840420178976,4597254.52789261,0.0,1.0
2011-03-04,125.55,127.21,123.89,126.56,771400,23.6147649300953,23.9269951952005,23.3025346649901,23.8047363564544,4101216.77207858,0.0,1.0
2011-03-07,124.35,127.7285,123.99,126.12,693100,23.389056304718,24.0245201304155,23.3213437171048,23.7219765271495,3684927.85160445,0.0,1.0
2011-03-08,127.12,127.24,124.55,124.9,1219600,23.9100670482972,23.9326379108349,23.4266744089475,23.4925060913492,6484111.97203402,0.0,1.0
2011-03-09,123.98,125.18,121.64,125.06,1876200,23.3194628118934,23.5451714372706,22.8793309924077,23.5226005747329,9974984.32431143,0.0,1.0
2011-03-10,119.34,122.48,119.25,122.31,1659400,22.446722793768,23.0373270301718,22.4297946468647,23.0053516415767,8822347.82419913,0.0,1.0
2011-03-11,121.01,121.33,118.81,119.82,868400,22.7608339640846,22.8210229308519,22.3470348175597,22.5370062439189,4616925.90727645,0.0,1.0
2011-03-14,118.53,120.71,118.29,120.0,1115700,22.2943694716383,22.7044068077403,22.2492277465629,22.5708625377255,5931718.37257984,0.0,1.0
2011-03-15,116.81,117.54,114.77,116.31,1467200,21.9708537752643,22.1081598557021,21.5871491121229,21.8768085146904,7800499.4140442,0.0,1.0
2011-03-16,114.12,117.5,113.34,116.47,1090300,21.4648902733769,22.1006362348562,21.3181796668817,21.906902998074,5796677.01140432,0.0,1.0
2011-03-17,115.57,116.75,114.6,116.22,1295400,21.7376215290411,21.9595683439954,21.5551737235278,21.8598803677871,6887109.41995152,0.0,1.0
2011-03-18,116.52,118.06,116.31,117.22,951900,21.9163075241314,22.2059669266989,21.8768085146904,22.0479708889348,5060861.09066841,0.0,1.0
2011-03-21,118.64,119.15,117.201,118.64,699000,22.3150594289646,22.4109855947499,22.044397169033,22.3150594289646,3716295.72683813,0.0,1.0
2011-03-22,117.54,118.92,117.45,118.5,925200,22.1081598557021,22.3677247748859,22.0912317087988,22.2887267560039,4918908.16376343,0.0,1.0
2011-03-23,118.46,118.6,116.1,117.08,745100,22.281203135158,22.3075358081187,21.8373095052494,22.0216382159741,3961390.48078267,0.0,1.0
2011-03-24,121.47,121.53,119.32,119.59,1038200,22.8473556038126,22.8586410350815,22.442960983345,22.4937454240549,5519682.72332382,0.0,1.0
2011-03-25,121.18,121.9,120.38,121.49,530700,22.7928093526798,22.9282345279061,22.6423369357616,22.8511174142355,2821513.79432474,0.0,1.0
2011-03-28,120.15,120.85,119.84,120.17,885800,22.5990761158976,22.730739480701,22.5407680543418,22.6028379263206,4709434.5562707,0.0,1.0
2011-03-29,120.12,120.25,118.58,119.57,621800,22.6404560305501,22.6649586885918,22.3501937737482,22.5367909388351,3298989.02651146,0.25,1.0
2011-03-30,122.8,123.38,121.01,121.3,865100,23.1455877501794,23.2549073014425,22.8082049971434,22.862864772775,4589828.57323105,0.0,1.0
2011-03-31,125.08,125.13,122.33,122.44,1318500,23.5753266758342,23.584750775081,23.0570012172594,23.0777342356024,6995363.5115075,0.0,1.0
2011-04-01,127.2,127.2,125.41,125.93,913100,23.9749084838992,23.9749084838992,23.6375257308632,23.7355363630301,4844494.82165908,0.0,1.0
2011-04-04,127.4,127.98,126.09,126.99,627800,24.0126048808865,24.1219244321495,23.7656934806199,23.9353272670626,3330822.30756496,0.0,1.0
2011-04-05,125.3,126.9,125.2201,126.66,1226100,23.6167927125202,23.9183638884183,23.6017330019238,23.8731282120336,6505130.98328354,0.0,1.0
2011-04-06,125.07,126.27,124.43,125.91,637500,23.5734418559849,23.7996202379084,23.4528133856256,23.7317667233314,3382286.11193479,0.0,1.0
2011-04-07,124.15,125.42,123.68,124.88,721900,23.4000384298435,23.6394105507126,23.3114518969234,23.537630278847,3830074.26542074,0.0,1.0
2011-04-08,124.6,125.59,123.85,124.95,920700,23.4848553230648,23.6714524881518,23.3434938343626,23.5508240177925,4884816.97766018,0.0,1.0
2011-04-11,124.0,125.8,123.4,124.53,525900,23.371766132103,23.7110337049884,23.2586769411412,23.4716615841193,2790187.08433962,0.0,1.0
2011-04-12,124.08,125.19,123.17,123.58,1060000,23.3868446908979,23.5960596941772,23.2153260846059,23.2926036984298,5623879.6527857,0.0,1.0
2011-04-13,123.82,125.1,122.92,125.01,611500,23.3378393748145,23.579096315533,23.1682055883718,23.5621329368887,3244341.89403627,0.0,1.0
2011-04-14,122.56,123.06,121.93,122.88,796500,23.1003520737947,23.1945930662629,22.9816084232848,23.1606663089743,4225868.05985265,0.0,1.0
2011-04-15,123.08,123.64,121.915,122.92,660500,23.1983627059616,23.3039126175259,22.9787811935108,23.1682055883718,3504313.68930656,0.0,1.0
2011-04-18,121.4,122.22,120.5,121.75,1002800,22.8817129712686,23.0362681989164,22.7120791848259,22.9476816659963,5320402.37340896,0.0,1.0
2011-04-19,121.38,121.81,120.69,121.67,615700,22.8779433315699,22.9589905850925,22.7478907619638,22.9326031072014,3266625.19077373,0.0,1.0
2011-04-20,124.13,124.3,122.83,123.15,648100,23.3962687901447,23.4283107275839,23.1512422097275,23.2115564449071,3438524.90846266,0.0,1.0
2011-04-21,125.93,126.16,124.42,124.54,642400,23.7355363630301,23.7788872195655,23.4509285657763,23.4735464039686,3408283.29146182,0.0,1.0
2011-04-25,124.65,125.72,124.28,125.46,502800,23.4942794223116,23.6959551461935,23.4245410878852,23.64694983011,2667628.95228363,0.0,1.0
2011-04-26,126.35,126.56,124.91,125.28,539500,23.8146987967034,23.85428001354,23.5432847383951,23.6130230728215,2862342.52139422,0.0,1.0
2011-04-27,125.87,126.82,124.3,126.72,712000,23.7242274439339,23.9032853296234,23.4283107275839,23.8844371311298,3777549.35168247,0.0,1.0
2011-04-28,127.33,127.6,124.65,125.79,846100,23.9994111419409,24.0503012778737,23.4942794223116,23.709148885139,4489023.18322829,0.0,1.0
2011-04-29,129.12,129.54,127.72,128.0,995000,24.3367938949769,24.4159563286502,24.0729191160661,24.1256940718483,5279019.10803941,0.0,1.0
2011-05-02,129.06,130.77,128.91,129.75,701300,24.3254849758808,24.6477891701219,24.2972126781403,24.4555375454868,3720780.00047038,0.0,1.0
2011-05-03,128.65,128.81,127.1,128.73,676400,24.2482073620569,24.2783644796467,23.9560602854056,24.2632859208518,3588671.88409834,0.0,1.0
2011-05-04,127.9,128.86,126.73,128.78,775300,24.1068458733546,24.2877885788935,23.8863219509792,24.2727100200986,4113390.46679694,0.0,1.0
2011-05-05,124.96,127.04,124.71,127.04,884300,23.5527088376419,23.9447513663094,23.5055883414078,23.9447513663094,4691695.07260225,0.0,1.0
2011-05-06,126.27,128.29,125.67,127.42,929400,23.7996202379084,24.1803538474798,23.6865310469467,24.0163745205852,4930975.23518777,0.0,1.0
2011-05-09,127.14,127.59,125.6,126.0,796600,23.963599564803,24.0484164580244,23.6733373080011,23.7487301019756,4226398.61453688,0.0,1.0
2011-05-10,128.35,128.76,127.55,128.17,816700,24.191662766576,24.2689403803999,24.0408771786269,24.1577360092874,4333040.10606611,0.0,1.0
2011-05-11,126.21,128.48,125.44,127.72,686700,23.7883113188123,24.2161654246177,23.6431801904113,24.0729191160661,3643319.01657352,0.0,1.0
2011-05-12,128.03,128.5,125.36,126.02,642000,24.1313485313964,24.2199350643164,23.6281016316164,23.7524997416744,3406161.07272492,0.0,1.0
2011-05-13,127.27,128.44,126.705,128.14,704400,23.9881022228448,24.2086261452203,23.8816099013557,24.1520815497394,3737227.19568136,0.0,1.0
2011-05-16,126.94,128.72,126.22,126.64,630200,23.9259031678158,24.2614011010024,23.7901961386616,23.8693585723349,3343555.61998636,0.0,1.0
2011-05-17,126.09,126.68,124.47,125.96,915200,23.7656934806199,23.8768978517323,23.4603526650231,23.7411908225782,4855636.4700278,0.0,1.0
2011-05-18,127.08,127.21,125.24,126.28,502700,23.9522906457069,23.9767933037486,23.605483793424,23.8015050577578,2667098.3975994,0.0,1.0
2011-05-19,127.05,127.57,126.0,127.4,779300,23.9466361861588,24.0446468183257,23.7487301019756,24.0126048808865,4134612.65416593,0.0,1.0
2011-05-20,125.83,127.57,125.68,126.49,676900,23.7166881645365,24.0446468183257,23.688415866796,23.8410862745944,3591324.65751947,0.0,1.0
2011-05-23,123.41,124.55,122.25,124.26,759300,23.2605617609906,23.475431223818,23.0419226584645,23.4207714481865,4028501.71732092,0.0,1.0
2011-05-24,123.36,124.47,122.54,123.7,536400,23.2511376617438,23.4603526650231,23.096582434096,23.3152215366221,2845895.32618325,0.0,1.0
2011-05-25,123.78,124.19,121.97,122.53,583600,23.330300095417,23.4075777092409,22.9891477026823,23.0946976142466,3096317.13713749,0.0,1.0
2011-05-26,125.14,125.47,122.04,123.16,817400,23.5866355949304,23.6488346499594,23.0023414416278,23.2134412647565,4336753.98885569,0.0,1.0
2011-05-27,126.76,126.82,125.23,125.81,712600,23.8919764105272,23.9032853296234,23.6035989735747,23.7129185248377,3780732.67978783,0.0,1.0
2011-05-31,129.58,130.12,128.59,128.59,1463100,24.4234956080477,24.5252758799133,24.2368984429607,24.2368984429607,7762545.58489692,0.0,1.0
2011-06-01,125.07,129.25,124.99,129.23,1323600,23.5734418559849,24.3612965530187,23.55836329719,24.3575269133199,7022421.80040296,0.0,1.0
2011-06-02,125.38,126.21,123.63,124.89,1343200,23.6318712713151,23.7883113188123,23.3020277976766,23.5395150986963,7126410.51851109,0.0,1.0
2011-06-03,124.1,125.2,122.49,123.38,902300,23.3906143305966,23.5979445140266,23.0871583348492,23.2549073014425,4787194.91576278,0.0,1.0
2011-06-06,121.95,124.26,121.85,123.63,958200,22.9853780629836,23.4207714481865,22.9665298644899,23.3020277976766,5083774.98424457,0.0,1.0
2011-06-07,122.47,123.938,122.29,122.78,720400,23.0833886951505,23.360080249037,23.0494619378619,23.1418181104807,3822115.94515737,0.0,1.0
2011-06-08,122.29,123.92,122.07,123.5,859700,23.0494619378619,23.3566875733081,23.0079959011759,23.2775251396349,4561178.62028289,0.0,1.0
2011-06-09,123.47,124.65,122.3,122.56,795800,23.2718706800868,23.4942794223116,23.0513467577113,23.1003520737947,4222154.17706307,0.0,1.0
2011-06-10,121.9,122.9988,120.81,122.72,1014600,22.9759539637368,23.1830579687848,22.7705086001562,23.1305091913845,5383007.82614751,0.0,1.0
2011-06-13,122.7,123.36,121.43,122.03,672700,23.1267395516858,23.2511376617438,22.8873674308167,23.0004566217785,3569041.36078202,0.0,1.0
2011-06-14,126.01,126.14,124.12,124.36,985300,23.750614921825,23.7751175798667,23.3943839702954,23.4396196466801,5227555.30366957,0.0,1.0
2011-06-15,122.83,125.17,122.0403,124.94,1227700,23.1512422097275,23.5922900544785,23.0023979862233,23.5489391979431,6513619.85823114,0.0,1.0
2011-06-16,123.6,123.99,122.56,123.04,930200,23.2963733381285,23.3698813122536,23.1003520737947,23.1908234265642,4935219.67266156,0.0,1.0
2011-06-17,124.38,125.81,123.71,124.94,750700,23.4433892863788,23.7129185248377,23.3171063564715,23.5489391979431,3982874.01447757,0.0,1.0
2011-06-20,124.32,125.1,123.48,124.02,801000,23.4320803672826,23.579096315533,23.2737554999361,23.3755357718017,4249743.02064278,0.0,1.0
2011-06-21,126.33,127.31,124.99,125.21,920800,23.8109291570046,23.9956415022422,23.55836329719,23.599829333876,4885347.53234441,0.0,1.0
2011-06-22,124.84,126.6,124.8,125.64,706700,23.5300909994495,23.8618192929374,23.5225517200521,23.6808765873986,3749429.95341854,0.0,1.0
2011-06-23,124.12,124.31,122.0,123.19,961100,23.3943839702954,23.4301955474333,22.9948021622304,23.2190957243046,5099161.0700871,0.0,1.0
2011-06-24,123.14,124.65,122.36,124.18,1156400,23.2096716250578,23.4942794223116,23.0626556768075,23.4056928893916,6135334.36837866,0.0,1.0
2011-06-27,125.19,125.52,122.87,123.27,690500,23.5960596941772,23.6582587492062,23.158781489125,23.2341742830995,3663480.09457408,0.0,1.0
2011-06-28,126.66,126.66,124.791,125.63,560200,23.9202487082677,23.9202487082677,23.5672805665043,23.7257290795805,2966312.4687945,0.25,1.0
2011-06-29,129.28,130.08,127.49,127.54,1012000,24.4150462103651,24.5661294171124,24.076997535268,24.0864402356897,5358636.59125319,0.0,1.0
2011-06-30,131.29,131.65,128.6,129.9,1071700,24.7946427673177,24.862630210354,24.2866254846299,24.5321356955943,5674753.78937357,0.0,1.0
2011-07-01,134.26,134.48,130.65,130.67,1031400,25.3555391723671,25.3970870542226,24.6737762019199,24.6775532820886,5461361.4429037,0.0,1.0
2011-07-05,134.3,135.31,133.17,134.27,936600,25.3630933327045,25.553835881223,25.1496883031739,25.3574277124515,4959386.39463215,0.0,1.0
2011-07-06,134.71,135.0,132.62,133.71,847500,25.4405234761625,25.4952911386084,25.0458185985351,25.2516694677283,4487593.39040225,0.0,1.0
2011-07-07,137.26,137.56,135.83,136.17,1118100,25.9221011976695,25.9787574001998,25.6520399656087,25.7162503284763,5920446.21806343,0.0,1.0
2011-07-08,137.08,137.09,134.64,135.08,1103300,25.8881074761514,25.8899960162357,25.4273036955721,25.5103994592831,5842078.80546407,0.0,1.0
2011-07-11,131.76,135.54,131.34,134.58,1115700,24.8834041512818,25.5972723031628,24.8040854677394,25.415972455066,5907737.98899326,0.0,1.0
2011-07-12,131.36,133.52,131.1701,131.5,876600,24.8078625479081,25.2157872061259,24.7719991717065,24.8343021090889,4641680.66787801,0.0,1.0
2011-07-13,131.24,133.26,130.94,132.45,857400,24.785200066896,25.166685163933,24.7285438643658,25.0137134171013,4540014.83531669,0.0,1.0
2011-07-14,130.28,132.44,129.61,131.74,668200,24.6039002187993,25.011824877017,24.4773680331484,24.8796270711131,3538182.77695195,0.0,1.0
2011-07-15,130.32,131.25,128.8,130.8,776800,24.6114543791366,24.7870886069804,24.3243962863167,24.702104303185,4113230.14237696,0.0,1.0
2011-07-18,128.28,130.04,126.88,129.5,644800,24.226192201931,24.5585752567751,23.9617965901232,24.4565940922206,3414277.54351784,0.0,1.0
2011-07-19,130.41,130.47,128.74,129.13,645500,24.6284512398957,24.6397824804017,24.3130650458107,24.3867181091,3417984.11032997,0.0,1.0
2011-07-20,130.68,131.96,130.05,131.37,663900,24.6794418221729,24.9211749529686,24.5604637968594,24.8097510879925,3515413.86653458,0.0,1.0
2011-07-21,134.82,135.07,131.74,131.86,962800,25.4612974170902,25.5085109191988,24.8796270711131,24.9022895521252,5098117.8953148,0.0,1.0
2011-07-22,133.51,135.2088,133.21,134.52,543400,25.2138986660415,25.5347238555694,25.1572424635113,25.40464121456,2877354.86530334,0.0,1.0
2011-07-25,132.88,133.51,131.43,131.43,456400,25.094920640728,25.2138986660415,24.8210823284985,24.8210823284985,2416681.56150984,0.0,1.0
2011-07-26,132.81,133.69,131.635,133.15,585200,25.0817008601376,25.2478923875597,24.8597974002275,25.1459112230052,3098689.85494206,0.0,1.0
2011-07-27,126.93,131.95,126.51,131.76,985500,23.9712392905449,24.9192864128843,23.8919206070026,24.8834041512818,5218316.56193678,0.0,1.0
2011-07-28,129.42,131.7,127.24,127.26,1204900,24.4414857715459,24.8720729107757,24.0297840331595,24.0335611133282,6380060.50276775,0.0,1.0
2011-07-29,126.96,128.92,126.5,128.24,1350700,23.9769049107979,24.3470587673288,23.8900320669182,24.2186380415936,7152085.41878032,0.0,1.0
2011-08-01,126.44,129.158,125.12,128.47,1436300,23.8787008264122,24.3920060213362,23.6294135352791,24.2620744635335,7605345.58894955,0.0,1.0
2011-08-02,122.33,127.82,122.14,125.51,1590500,23.1025108517479,24.1393193580513,23.0666285901454,23.7030665985684,8421849.30670769,0.0,1.0
2011-08-03,124.9,125.21,121.0,122.65,1041900,23.5878656534236,23.6464103960382,22.8513350205305,23.1629441344468,5516959.94508567,0.0,1.0
2011-08-04,117.56,123.39,117.28,122.78,1363100,22.201677231517,23.3026961006881,22.1487981091555,23.1874951555432,7217744.60230952,0.0,1.0
2011-08-05,117.66,120.38,113.06,119.81,2189000,22.2205626323605,22.7342455353013,21.3518341935634,22.6265987504939,11590963.9310802,0.0,1.0
2011-08-08,106.63,115.55,106.2,112.78,2816000,20.1375029193319,21.8220806745644,20.0562956957053,21.2989550712019,14910988.7756611,0.0,1.0
2011-08-09,115.32,115.4,106.58,109.53,2449600,21.7786442526246,21.7937525732993,20.1280602189102,20.6851795437909,12970865.8042824,0.0,1.0
2011-08-10,109.44,113.1,108.36,111.42,2690000,20.6681826830319,21.3593883539008,20.464220353923,21.0421136197315,14243806.7494773,0.0,1.0
2011-08-11,115.66,117.2,109.01,110.76,1574400,21.8428546154922,22.1336897884808,20.5869754594052,20.9174699741649,8336598.27002867,0.0,1.0
2011-08-12,115.68,118.31,114.6402,117.2,1073600,21.8466316956609,22.3433177378426,21.6502612976911,22.1336897884808,5684814.47072077,0.0,1.0
2011-08-15,115.92,117.0,114.45,116.8,1434400,21.8919566576851,22.0959189867939,21.6143412652869,22.0581481851071,7595284.90760233,0.0,1.0
2011-08-16,114.74,116.27,113.4,113.55,1340700,21.6691089277328,21.958055560637,21.416044556431,21.4443726576962,7099134.46432129,0.0,1.0
2011-08-17,115.75,115.95,114.39,114.75,1324300,21.8598514762513,21.8976222779381,21.6030100247808,21.6709974678171,7012294.89900848,0.0,1.0
2011-08-18,109.72,111.55,108.36,111.46,2825700,20.7210618053934,21.0666646408279,20.464220353923,21.0496677800688,14962351.2014863,0.0,1.0
2011-08-19,110.63,113.46,108.37,109.24,2541600,20.8929189530685,21.4273757969371,20.4661088940073,20.630411881345,13458014.5853054,0.0,1.0
2011-08-22,112.4,114.83,111.11,114.22,1695100,21.2271905479969,21.6861057884919,20.9835688771169,21.570904843347,8975716.29034909,0.0,1.0
2011-08-23,115.05,115.05,110.62,112.72,2024500,21.7276536703474,21.7276536703474,20.8910304129841,21.2876238306958,10719920.7302293,0.0,1.0
2011-08-24,116.82,117.32,113.08,114.24,1531100,22.0619252652758,22.1563522694929,21.3556112737321,21.5746819235157,8107320.6372211,0.0,1.0
2011-08-25,115.16,120.0,114.1,117.88,1514000,21.7484276112751,22.6624810120963,21.5482423623349,22.262110514216,8016774.50509618,0.0,1.0
2011-08-26,115.84,116.75,111.41,113.97,1180100,21.8768483370103,22.0487054846854,21.0402250796471,21.5236913412385,6248742.13570938,0.0,1.0
2011-08-29,119.27,119.46,117.38,117.5,967800,22.5246175859394,22.5604998475419,22.1676835099989,22.190345991011,5124593.37254431,0.0,1.0
2011-08-30,118.53,120.51,117.51,118.58,1317800,22.3848656196982,22.7587965563978,22.1922345310953,22.3943083201199,6977876.77861011,0.0,1.0
2011-08-31,119.92,121.35,118.71,119.85,791500,22.6473726914216,22.9174339234824,22.4188593412163,22.6341529108312,4191068.04543172,0.0,1.0
2011-09-01,118.12,120.34,117.86,119.77,976600,22.3074354762402,22.7266913749639,22.2583334340473,22.6190445901565,5171190.21246823,0.0,1.0
2011-09-02,113.71,117.62,113.06,116.4,1244600,21.4745892990456,22.2130084720231,21.3518341935634,21.9826065817334,6590275.79197008,0.0,1.0
2011-09-06,112.05,112.22,108.94,109.82,997700,21.161091645045,21.1931968264788,20.5737556788148,20.7399472062368,5282916.72637677,0.0,1.0
2011-09-07,115.74,115.83,112.52,113.7,1384600,21.8579629361669,21.874959796926,21.249853029009,21.4727007589613,7331589.15439641,0.0,1.0
2011-09-08,114.31,115.84,113.34,114.74,1157400,21.5879017041061,21.8768483370103,21.404713315925,21.6691089277328,6128543.46908739,0.0,1.0
2011-09-09,111.69,113.61,111.0,113.17,1436900,21.0931042020087,21.4557038982022,20.9627949361891,21.3726081344912,7608522.64621709,0.0,1.0
2011-09-12,113.12,113.14,109.32,110.64,1083600,21.3631654340695,21.3669425142382,20.6455202020198,20.8948074931528,5737765.42517979,0.0,1.0
2011-09-13,113.77,114.38,109.21,112.0,1581700,21.4859205395517,21.6011214846965,20.624746261092,21.1516489446233,8375252.46678375,0.0,1.0
2011-09-14,115.49,117.14,111.92,114.4,1638700,21.8107494340584,22.1223585479747,21.1365406239485,21.6048985648652,8677072.90720019,0.0,1.0
2011-09-15,120.07,120.25,116.03,117.24,1487100,22.6757007926867,22.7096945142049,21.9127305986128,22.1412439488181,7874336.43760141,0.0,1.0
2011-09-16,119.33,120.88,116.94,120.04,1412300,22.5359488264455,22.8286725395184,22.0845877462879,22.6700351724337,7478263.29824789,0.0,1.0
2011-09-19,115.66,117.0,114.015,117.0,1384400,21.8428546154922,22.0959189867939,21.532189771618,22.0959189867939,7330530.13530722,0.0,1.0
2011-09-20,115.3,118.165,115.1735,116.28,1327300,21.7748671724559,22.3159339066197,21.750977140389,21.9599441007214,7028180.1853462,0.0,1.0
2011-09-21,110.67,115.99,110.64,115.08,1277500,20.9004731134058,21.9051764382755,20.8948074931528,21.7333192906004,6764484.43214028,0.0,1.0
2011-09-22,96.79,107.5,96.51,107.42,5564600,18.27917947634,20.3018059066696,18.2263003539785,20.2866975859949,29465088.1182683,0.0,1.0
2011-09-23,98.76,100.14,96.13,96.17,2881900,18.6512218729553,18.9118404045944,18.1545358307735,18.1620899911109,15259935.565546,0.0,1.0
2011-09-26,101.6,101.73,97.41,99.78,2080000,19.1875672569082,19.2121182780047,18.3962689615692,18.8438529615581,11013798.5274769,0.0,1.0
2011-09-27,101.74,105.28,101.0,104.78,1979400,19.214006818089,19.8825500079459,19.0742548518478,19.7881230037288,10481111.9256191,0.0,1.0
2011-09-28,97.63,102.01,97.39,101.48,1955400,18.4850303455332,19.3143290540597,18.4395893204085,19.2139801235759,10327583.9114936,0.25,1.0
2011-09-29,100.51,101.18,98.12,100.24,1542000,19.0303226470301,19.15717884217,18.5778057718296,18.9792014937647,8144182.46472492,0.0,1.0
2011-09-30,95.64,98.68,93.58,98.31,2679500,18.1082485122073,18.683834830454,17.7182130465533,18.61377991672,14151969.4644815,0.0,1.0
2011-10-03,90.38,94.95,90.29,92.67,2661300,17.1123327115568,17.9776055649737,17.0952923271351,17.5459158262887,14055844.8724854,0.0,1.0
2011-10-04,95.61,95.74,87.71,89.0,2600000,18.1025683840667,18.1271822726759,16.6068013070442,16.8510468170896,13732084.5708721,0.0,1.0
2011-10-05,97.85,98.22,92.43,94.97,1804500,18.5266846185643,18.5967395322982,17.500474801164,17.9813923170674,9530594.84928411,0.0,1.0
2011-10-06,99.45,99.62,95.87,97.3,1378400,18.8296247860625,18.8618121788592,18.1517961612852,18.4225489359867,7280117.45095774,0.0,1.0
2011-10-07,94.93,99.84,94.89,99.84,1672700,17.97381881288,18.9034664518902,17.9662453086925,18.9034664518902,8834483.79296067,0.0,1.0
2011-10-10,99.77,99.94,97.47,97.8699,1044900,18.8902128195621,18.9224002123588,18.4547363287834,18.5304524368975,5518713.52619396,0.0,1.0
2011-10-11,96.85,98.41,94.83,98.41,1794300,18.3373470138779,18.6327136771886,17.9548850524113,18.6327136771886,9476722.82519838,0.0,1.0
2011-10-12,97.43,98.8499,97.03,98.8499,2301700,18.447162824596,18.7160032894902,18.3714277827214,18.7160032894902,12156591.944914,0.0,1.0
2011-10-13,97.9,98.41,94.5,96.75,1572500,18.5361514987986,18.6327136771886,17.8924036428648,18.3184132534092,8305270.37988322,0.0,1.0
2011-10-14,101.12,102.15,99.11,99.5299,1806900,19.1458185858888,19.3408363187158,18.7652500004691,18.8447528606769,9543270.61965723,0.0,1.0
2011-10-17,98.22,100.77,97.91,100.37,1642200,18.5967395322982,19.0795504242485,18.5380448748454,19.003815382374,8673395.87780239,0.0,1.0
2011-10-18,102.17,103.34,97.05,98.28,1508300,19.3446230708095,19.5661480682926,18.3752145348151,18.6080997885794,7966193.52240247,0.0,1.0
2011-10-19,100.29,102.29,99.7,101.69,1394000,18.9886683739991,19.3673435833719,18.8769591872341,19.25374102056,7362509.95838296,0.0,1.0
2011-10-20,100.03,100.67,98.3,99.24,1540700,18.9394405967806,19.0606166637799,18.6118865406731,18.7898638890783,8137316.42243949,0.0,1.0
2011-10-21,103.53,103.59,100.75,101.37,1088300,19.602122213183,19.6134824694642,19.0757636721548,19.1931529870604,5747933.70710774,0.0,1.0
2011-10-24,106.27,106.725,103.37,103.8,1320500,20.1209072500237,20.2070558601561,19.5718281964332,19.6532433664483,6974314.49070641,0.0,1.0
2011-10-25,101.04,104.36,100.82,104.36,1699100,19.1306715775139,19.7592724250727,19.0890173044829,19.7592724250727,8973917.26706492,0.0,1.0
2011-10-26,100.85,104.1,99.13,104.1,1997400,19.0946974326235,19.7100446478543,18.7690367525628,19.7100446478543,10549409.893023,0.0,1.0
2011-10-27,108.81,110.68,105.29,106.18,4110600,20.6018247659272,20.9558860866908,19.9353563974311,20.103866865602,21710425.7065488,0.0,1.0
2011-10-28,110.92,112.38,107.88,108.6,2749800,21.0013271118155,21.2777600146576,20.4257407935688,20.5620638689431,14523263.9049939,0.0,1.0
2011-10-31,106.63,108.66,106.44,107.61,1769600,20.1890687877108,20.5734241252242,20.1530946428204,20.3746196403035,9346268.02177514,0.0,1.0
2011-11-01,100.0,104.19,97.51,97.51,2360500,18.93376046864,19.727085032276,18.4623098329709,18.4623098329709,12467148.3190553,0.0,1.0
2011-11-02,103.64,104.26,101.34,103.18,943200,19.6229493496985,19.7403386646041,19.1874728589198,19.5358540515428,4981577.7566333,0.0,1.0
2011-11-03,106.83,107.13,101.44,106.03,1417800,20.2269363086481,20.283737590054,19.2064066193884,20.075466224899,7488211.34791635,0.0,1.0
2011-11-04,106.93,107.35,103.81,105.96,1112000,20.2458700691168,20.3253918630851,19.6551367424952,20.062212592571,5873106.93954222,0.0,1.0
2011-11-07,107.29,107.42,104.67,106.47,694300,20.3140316068039,20.3386454954131,19.8179670825255,20.158774770961,3666994.73752173,0.0,1.0
2011-11-08,109.06,109.92,106.772,107.77,940800,20.6491591670988,20.8119895071291,20.2159547275763,20.4049136570533,4968901.98626019,0.0,1.0
2011-11-09,103.43,106.14,103.18,105.89,1351000,19.5831884527144,20.0962933614145,19.5358540515428,20.0489589602429,7135402.40586469,0.0,1.0
2011-11-10,104.77,105.74,103.27,104.19,930100,19.8369008429941,20.0205583195399,19.5528944359645,19.727085032276,4912389.17668007,0.0,1.0
2011-11-11,107.59,108.48,106.3,106.71,1165000,20.3708328882098,20.5393433563807,20.1265873781643,20.2042157960858,6153030.20194847,0.0,1.0
2011-11-14,104.92,107.26,104.25,106.96,944500,19.8653014836971,20.3083514786633,19.7384452885572,20.2515501972574,4988443.79891874,0.0,1.0
2011-11-15,104.81,105.9,103.68,104.19,1036100,19.8444743471816,20.0508523362898,19.630522853886,19.727085032276,5472235.70149254,0.0,1.0
2011-11-16,102.6,104.71,102.38,103.45,1135800,19.4260382408247,19.825540586713,19.3843839677936,19.5869752048081,5998808.32907558,0.0,1.0
2011-11-17,99.43,102.13,98.37,102.13,2643400,18.8258380339688,19.337049566622,18.6251401730012,19.337049566622,13961304.7517859,0.0,1.0
2011-11-18,99.36,100.49,98.73,100.31,1270000,18.8125844016407,19.0265358949363,18.6933017106883,18.9924551260928,6707595.15577216,0.0,1.0
2011-11-21,95.47,97.63,94.52,97.61,2057500,18.0760611194106,18.4850303455332,17.8961903949585,18.4812435934395,10866832.3094498,0.0,1.0
2011-11-22,95.43,97.18,94.46,95.19,1440400,18.0684876152232,18.3998284234244,17.8848301386774,18.0230465900984,7607574.85226314,0.0,1.0
2011-11-23,91.87,94.07,91.77,93.95,1334700,17.3944457425396,17.8109884728497,17.3755119820709,17.7882679602873,7049312.79874731,0.0,1.0
2011-11-25,91.63,92.99,91.22,91.54,502500,17.3490047174148,17.6065038597883,17.2713762994934,17.3319643329931,2653989.42187048,0.0,1.0
2011-11-28,94.2,95.57,93.34,94.88,1131700,17.8356023614589,18.0949948798793,17.6727720214286,17.9643519326456,5977153.88802153,0.0,1.0
2011-11-29,93.88,94.66,93.44,94.24,1039100,17.7750143279592,17.9226976596146,17.6917057818972,17.8431758656463,5488080.41445894,0.0,1.0
2011-11-30,100.82,101.03,95.6,96.0,1672400,19.0890173044829,19.128778201467,18.1006750080199,18.1764100498944,8832899.32166403,0.0,1.0
2011-12-01,99.19,100.23,98.12,100.16,704400,18.780397008844,18.9773081177179,18.5778057718296,18.9640544853898,3720338.60450859,0.0,1.0
2011-12-02,98.44,101.68,97.98,99.28,1822300,18.6383938053292,19.2518476445132,18.5512985071735,18.7974373932658,9624606.81288473,0.0,1.0
2011-12-05,100.83,101.3499,99.68,100.88,1211400,19.0909106805297,19.1893473012062,18.8731724351404,19.100377560764,6398095.09582866,0.0,1.0
2011-12-06,100.52,101.51,99.16,99.95,948100,19.0322160230769,19.2196602517165,18.7747168807034,18.9242935884057,5007457.45447842,0.0,1.0
2011-12-07,100.72,101.62,98.54,99.88,902100,19.0700835440142,19.240487388232,18.6573275657979,18.9110399560776,4764505.18899375,0.0,1.0
2011-12-08,96.48,99.27,96.07,99.24,1797900,18.2672921001439,18.7955440172189,18.1896636822225,18.7898638890783,9495736.48075806,0.0,1.0
2011-12-09,99.93,100.47,96.58,97.01,1308200,18.920506836312,19.0227491428426,18.2862258606125,18.3676410306277,6909351.16754418,0.0,1.0
2011-12-12,96.89,98.3,95.62,98.3,1106800,18.3449205180653,18.6118865406731,18.1044617601136,18.6118865406731,5845642.77040049,0.0,1.0
2011-12-13,95.93,98.29,94.51,97.4,1630000,18.1631564175664,18.6099931646263,17.8942970189117,18.4414826964554,8608960.71173904,0.0,1.0
2011-12-14,94.55,96.12,94.21,94.96,1506200,17.9018705230991,18.1991305624568,17.8374957375058,17.9794989410206,7955102.22332601,0.0,1.0
2011-12-15,92.81,95.01,92.08,93.44,1537600,18.0022194535829,18.4289502239512,17.8606224252334,18.1244196287338,7927059.01447047,2.27,1.0
2011-12-16,94.09,94.63,92.946,93.52,1718700,18.2504991745245,18.3552421817967,18.028599173933,18.1399371112927,8860715.61405461,0.0,1.0
2011-12-19,92.77,94.38,92.09,94.34,2076100,17.9944607123035,18.3067500488003,17.8625621105533,18.2989913075209,10703282.5311798,0.0,1.0
2011-12-20,95.27,96.1,94.77,95.05,1474300,18.4793820422675,18.6403759238155,18.3823977762747,18.4367089652307,7600717.42002718,0.0,1.0
2011-12-21,94.24,95.5075,93.91,95.45,1509700,18.2795944543223,18.5254495686141,18.2155848387671,18.5142963780249,7783221.250095,0.0,1.0
2011-12-22,95.11,96.09,94.71,94.95,1049100,18.4483470771498,18.6384362384957,18.3707596643555,18.4173121120321,5408609.26904328,0.0,1.0
2011-12-23,95.92,95.96,94.7,95.54,676700,18.6054615880581,18.6132203293375,18.3688199790357,18.5317535459036,3488710.22053341,0.0,1.0
2011-12-27,95.78,96.59,95.37,95.58,716500,18.5783059935801,18.7354205044885,18.498778895466,18.539512287183,3693898.14247405,0.0,1.0
2011-12-28,93.97,95.82,93.85,95.67,664000,18.2272229506862,18.5860647348596,18.2039467268479,18.5569694550617,3423235.68262772,0.0,1.0
2011-12-29,96.09,96.26,94.1932,94.31,624300,18.6384362384957,18.6714108889332,18.2705167270254,18.2931722515613,3218563.30822964,0.0,1.0
2011-12-30,96.06,96.71,95.76,96.24,719500,18.6326171825361,18.7586967283267,18.5744266229404,18.6675315182935,3709364.56875097,0.0,1.0
2012-01-03,99.02,100.44,98.6801,98.75,1053100,19.2067640372135,19.482199352633,19.1408341331916,19.1543925335773,5429231.17074585,0.0,1.0
2012-01-04,97.83,98.4,96.99,98.24,713800,18.9759414841506,19.0865035473824,18.8130079172827,19.0554685822647,3679978.3588248,0.0,1.0
2012-01-05,98.94,99.05,95.94,97.19,1059100,19.1912465546546,19.212583093173,18.6093409586978,18.8518016236798,5460164.02329973,0.0,1.0
2012-01-06,98.26,98.94,97.27,98.68,900200,19.0593479529044,19.1912465546546,18.8673191062387,19.1408147363384,4640958.97816487,0.0,1.0
2012-01-09,98.83,99.0,97.87,98.69,1005400,19.1699100161362,19.2028846665737,18.98370022543,19.1427544216582,5183314.99294264,0.0,1.0
2012-01-10,101.8,102.14,100.0,100.05,1223400,19.7459965561334,19.8119458570085,19.3968531985593,19.4065516251586,6307208.63573307,0.0,1.0
2012-01-11,96.67,97.5,95.24,95.99,3064600,18.7509379870473,18.9119318685954,18.4735629863079,18.6190393852971,15799469.9894291,0.0,1.0
2012-01-12,96.57,97.5,95.69,97.39,1613800,18.7315411338488,18.9119318685954,18.5608488257014,18.8905953300769,8319906.24190452,0.0,1.0
2012-01-13,96.26,96.54,94.38,95.51,1490800,18.6714108889332,18.7257220778892,18.3067500488003,18.525934489944,7685782.76455032,0.0,1.0
2012-01-17,96.86,98.2,96.725,96.92,953300,18.7877920081246,19.0477098409853,18.7616062563065,18.7994301200437,4914714.72326657,0.0,1.0
2012-01-18,99.69,99.72,96.45,97.36,951200,19.3367229536438,19.3425420096034,18.7082649100105,18.8847762741174,4903888.22487273,0.0,1.0
2012-01-19,101.32,101.94,99.62,100.22,901900,19.6528916607803,19.7731521506114,19.3231451564048,19.4395262755962,4649723.28638847,0.0,1.0
2012-01-20,102.4,102.57,100.31,101.18,1106200,19.8623776753248,19.8953523257623,19.4569834434749,19.6257360663023,5702986.91584756,0.0,1.0
2012-01-23,102.6,103.63,102.09,102.66,937200,19.9011713817219,20.100958969667,19.8022474304092,19.912809493641,4831711.5689137,0.0,1.0
2012-01-24,103.61,103.8,101.18,101.8,862600,20.0970795990273,20.1339336201046,19.6257360663023,19.7459965561334,4447113.10216066,0.0,1.0
2012-01-25,105.09,105.4,102.87,103.19,817900,20.384153026366,20.4442832712815,19.953542885358,20.0156128155934,4216663.35063436,0.0,1.0
2012-01-26,106.68,107.84,105.052,105.63,1532100,20.6925629922231,20.9175664893264,20.3767822221506,20.4888960336382,7898703.89962942,0.0,1.0
2012-01-27,106.46,106.95,105.51,106.24,1384300,20.6498899151863,20.7449344958592,20.4656198098,20.6072168381494,7136724.6317192,0.0,1.0
2012-01-30,107.51,107.688,105.47,105.97,3229200,20.8535568737711,20.8880832724646,20.4578610685205,20.5548453345133,16648061.2444902,0.0,1.0
2012-01-31,106.1,108.2201,104.83,108.21,1171700,20.5800612436715,20.9912939283341,20.3337212080498,20.9893348461611,6040670.55622725,0.0,1.0
2012-02-01,111.97,112.1,107.72,107.72,1951800,21.7186565264269,21.743872435585,20.8942902654881,20.8942902654881,10062456.9357723,0.0,1.0
2012-02-02,113.23,113.64,111.37,111.88,1378800,21.9630568767287,22.0425839748428,21.6022754072355,21.7011993585482,7108369.51687818,0.0,1.0
2012-02-03,116.41,116.48,114.26,114.6801,1080300,22.5798768084429,22.5934546056819,22.1628444646739,22.244330644961,5569460.10232339,0.0,1.0
2012-02-06,116.22,116.27,115.03,115.67,718500,22.5430227873657,22.5527212139649,22.3122002343028,22.4363400947736,3704209.09332532,0.0,1.0
2012-02-07,116.74,117.12,115.18,115.57,815600,22.6438864239982,22.7175944661527,22.3412955141007,22.416943241575,4204805.75715537,0.0,1.0
2012-02-08,116.7,117.59,116.36,116.44,759900,22.6361276827188,22.8087596761859,22.5701783818436,22.5856958644025,3917645.77594699,0.0,1.0
2012-02-09,116.85,118.379,116.01,117.65,825700,22.6652229625166,22.9618008479226,22.5022893956487,22.8203977881051,4256876.05895438,0.0,1.0
2012-02-10,116.1,116.37,115.51,115.86,633100,22.5197465635274,22.5721180671635,22.4053051296559,22.4731941158509,3263931.49197532,0.0,1.0
2012-02-13,117.16,117.769,116.51,117.48,383300,22.7253532074321,22.8434800434114,22.5992736616415,22.7874231376675,1976093.73064941,0.0,1.0
2012-02-14,115.99,116.78,115.39,116.75,728300,22.498410025009,22.6516451652776,22.3820289058176,22.645826109318,3754732.75249664,0.0,1.0
2012-02-15,115.98,117.45,115.33,116.89,1232100,22.4964703396891,22.7816040817079,22.3703907938985,22.672981703796,6352061.27193618,0.0,1.0
2012-02-16,117.41,117.56,115.39,115.92,991200,22.7738453404285,22.8029406202264,22.3820289058176,22.48483222777,5110107.2418985,0.0,1.0
2012-02-17,117.04,118.49,116.36,118.3,645900,22.7020769835939,22.983331354973,22.5701783818436,22.9464773338957,3329921.57742356,0.0,1.0
2012-02-21,117.33,118.97,117.03,117.52,605300,22.7583278578697,23.076436250326,22.700137298274,22.7951818789469,3120609.27514241,0.0,1.0
2012-02-22,116.34,117.8,116.0,117.36,716000,22.5662990112039,22.8494930679029,22.5003497103288,22.7641469138292,3691320.40476122,0.0,1.0
2012-02-23,118.26,118.34,116.145,116.49,610800,22.9387185926163,22.9542360751751,22.5284751474667,22.5953942910018,3148964.38998345,0.0,1.0
2012-02-24,118.84,119.78,118.17,118.5,607100,23.0512203411679,23.2335507612344,22.9212614247376,22.9852710402928,3129889.13090857,0.0,1.0
2012-02-27,118.33,118.72,116.66,117.62,497700,22.9522963898553,23.0279441173296,22.6283689414393,22.8145787321455,2565880.11934309,0.0,1.0
2012-02-28,117.92,118.47,117.4,118.47,571000,22.8727692917412,22.9794519843332,22.7719056551087,22.9794519843332,2943776.46804281,0.0,1.0
2012-02-29,117.89,119.69,117.47,118.46,654400,22.8669502357816,23.2160935933557,22.7854834523477,22.9775122990134,3373743.11854154,0.0,1.0
2012-03-01,118.85,119.56,115.05,117.09,740700,23.0531600264878,23.1908776841975,22.3160796049425,22.7117754101931,3818660.64777463,0.0,1.0
2012-03-02,118.09,119.27,118.0,118.76,619800,22.9057439421787,23.1346268099217,22.8882867743,23.0357028586091,3195363.66881425,0.0,1.0
2012-03-05,117.42,118.03,116.34,118.03,674800,22.7757850257484,22.8941058302596,22.5662990112039,22.8941058302596,3478914.81722468,0.0,1.0
2012-03-06,115.6,116.09,115.15,115.9,811200,22.4227622975346,22.5178068782075,22.3354764581411,22.4809528571303,4182121.66528254,0.0,1.0
2012-03-07,117.9,117.9177,116.05,116.2,998100,22.8688899211015,22.8723231641176,22.5100481369281,22.539143416726,5145680.02233543,0.0,1.0
2012-03-08,119.93,120.0,118.78,118.98,1074200,23.2626460410322,23.2762238382712,23.0395822292488,23.0783759356459,5538011.70222696,0.0,1.0
2012-03-09,120.41,121.32,119.79,120.01,755500,23.3557509363853,23.5322623004922,23.2354904465542,23.2781635235911,3894961.68407416,0.0,1.0
2012-03-12,119.67,120.873,119.02,120.61,528500,23.212214222716,23.4455583666946,23.0861346769253,23.3945446427824,2724668.76245293,0.0,1.0
2012-03-13,123.58,123.69,119.47,119.47,1491600,23.9706311827796,23.991967721298,23.1734205163188,23.1734205163188,7689907.14489084,0.0,1.0
2012-03-14,123.27,124.9,122.19,123.79,727500,23.9105009378641,24.2266696450006,23.7010149233197,24.0113645744966,3750608.37215613,0.0,1.0
2012-03-15,125.53,125.5468,122.66,122.95,977100,24.3488698201515,24.3521284914889,23.7921801333529,23.8484310076287,5037415.03839692,0.0,1.0
2012-03-16,125.46,126.0,124.6,125.85,1410200,24.3352920229125,24.4400350301848,24.1684790854049,24.4109397503869,7270251.44524341,0.0,1.0
2012-03-19,124.98,125.99,124.47,125.46,679200,24.2421871275595,24.4380953448649,24.1432631762468,24.3352920229125,3501598.90909751,0.0,1.0
2012-03-20,123.96,124.54,123.51,124.32,588800,24.0443392249342,24.1568409734858,23.9570533855406,24.114167896449,3035543.93061928,0.0,1.0
2012-03-21,124.61,124.92,123.86,124.41,747000,24.1704187707248,24.2305490156403,24.0249423717356,24.1316250643277,3851140.14295619,0.0,1.0
2012-03-22,122.66,123.15,122.26,122.63,661400,23.7921801333529,23.8872247140258,23.7145927205586,23.7863610773933,3409831.44652105,0.0,1.0
2012-03-23,122.76,123.01,121.88,122.76,815000,23.8115769865514,23.8600691195478,23.6408846784041,23.8115769865514,4201712.4719,0.0,1.0
2012-03-26,125.16,125.17,123.36,124.16,792900,24.2771014633169,24.2790411486367,23.9279581057428,24.0831329313313,4087776.46499325,0.0,1.0
2012-03-27,125.49,126.48,124.86,125.37,731500,24.3411110788721,24.5331399255379,24.2189109037212,24.3178348550338,3771230.27385871,0.0,1.0
2012-03-28,125.04,125.72,123.02,125.35,798800,24.3061967431147,24.4383801547055,23.9135342557419,24.3664568278105,4109320.47722743,0.27,1.0
2012-03-29,123.29,124.53,122.38,123.28,962800,23.9660188456383,24.2070591844216,23.7891263389506,23.9640749719384,4952996.68937728,0.0,1.0
2012-03-30,124.03,124.25,122.66,124.07,1007300,24.1098654994283,24.1526307208254,23.8435548025468,24.1176409942278,5181921.02743014,0.0,1.0
2012-04-02,126.56,127.24,124.01,124.07,862800,24.6016655454942,24.7338489570851,24.1059777520286,24.1176409942278,4438559.97465177,0.0,1.0
2012-04-03,126.07,126.41,125.38,126.14,823000,24.5064157342008,24.5725074399962,24.3722884489101,24.5200228500999,4233814.16219101,0.0,1.0
2012-04-04,125.04,125.42,124.16,124.46,762400,24.3061967431147,24.3800639437096,24.1351358575266,24.1934520685225,3922065.51306735,0.0,1.0
2012-04-05,126.69,127.6,124.18,124.31,1545800,24.6269359035925,24.8038284102802,24.1390236049263,24.1642939630245,7952162.73622704,0.0,1.0
2012-04-09,124.81,125.32,123.16,124.17,815700,24.2614876480178,24.3606252067109,23.94074848754,24.1370797312264,4196260.28201605,0.0,1.0
2012-04-10,121.77,125.24,121.53,124.66,1322700,23.6705500432588,24.345074217112,23.623897074462,24.2323295425198,6804454.42567441,0.0,1.0
2012-04-11,121.98,124.02,121.62,124.02,731700,23.711371390956,24.1079216257285,23.6413919377608,24.1079216257285,3764133.4416466,0.0,1.0
2012-04-12,124.54,124.6,121.0,122.05,612900,24.2090030581214,24.2206663003206,23.5208717683692,23.724978506855,3152982.6245527,0.0,1.0
2012-04-13,122.24,124.67,122.19,124.42,542800,23.7619121071524,24.2342734162197,23.7521927386531,24.1856765737231,2792362.48753011,0.0,1.0
2012-04-16,122.7,124.48,121.5,123.76,528800,23.8513302973462,24.1973398159223,23.6180654533624,24.057380909532,2720341.34746854,0.0,1.0
2012-04-17,125.22,125.74,123.12,123.58,536700,24.3411864697123,24.4422679021053,23.9329729927406,24.0223911829344,2760981.84793185,0.0,1.0
2012-04-18,123.48,124.58,123.0,123.85,954000,24.0029524459357,24.2167785529209,23.9096465083422,24.0748757728307,4907726.25848144,0.0,1.0
2012-04-19,122.36,124.33,121.62,123.78,682900,23.7852385915508,24.1681817104243,23.6413919377608,24.0612686569317,3513088.32486056,0.0,1.0
2012-04-20,122.7,124.0,122.11,122.78,680800,23.8513302973462,24.1040338783287,23.7366417490542,23.8668812869452,3502285.15385133,0.0,1.0
2012-04-23,119.69,121.15,118.63,120.77,974400,23.2662243136868,23.5500298738671,23.0601737015011,23.4761626732723,5012671.34828544,0.0,1.0
2012-04-24,121.16,121.71,119.97,120.06,483900,23.551973747567,23.6588868010596,23.320652777283,23.3381476405818,2489359.26255678,0.0,1.0
2012-04-25,123.9,124.17,121.89,121.9,637500,24.0845951413301,24.1370797312264,23.6938765276572,23.695820401357,3279534.05637517,0.0,1.0
2012-04-26,125.63,126.13,123.3,123.52,644900,24.4208852914068,24.5180789764,23.9679627193382,24.0107279407352,3317602.37326485,0.0,1.0
2012-04-27,125.85,126.53,124.97,126.34,471600,24.4636505128038,24.5958339243946,24.2925896272157,24.5589003240972,2426083.54664554,0.0,1.0
2012-04-30,125.51,125.79,124.77,125.76,342000,24.3975588070084,24.4519872706046,24.2537121532183,24.446155649505,1759373.56436127,0.0,1.0
2012-05-01,125.93,127.83,125.38,125.51,740100,24.4792015024027,24.8485375053771,24.3722884489101,24.3975588070084,3807346.12568356,0.0,1.0
2012-05-02,121.74,124.22,120.34,123.99,1324600,23.6647184221592,24.1467990997258,23.3925761041781,24.1020900046289,6814228.7232542,0.0,1.0
2012-05-03,119.44,122.05,118.53,121.77,1139300,23.2176274711902,23.724978506855,23.0407349645025,23.6705500432588,5860977.49086781,0.0,1.0
2012-05-04,117.57,119.35,117.4,118.81,888200,22.8541230893154,23.2001326078914,22.8210772364177,23.0951634280987,4569226.90019204,0.0,1.0
2012-05-07,116.16,117.69,115.79,117.37,977200,22.5800368976344,22.8774495737138,22.5081135707394,22.8152456153181,5027075.57629775,0.0,1.0
2012-05-08,115.44,115.8,114.2,115.29,846900,22.4400779912441,22.5100574444392,22.1990376524608,22.4109198857461,4356764.53701041,0.0,1.0
2012-05-09,114.79,115.99,113.75,114.03,829400,22.3137262007529,22.5469910447367,22.1115633359669,22.1659917995631,4266738.11193343,0.0,1.0
2012-05-10,115.0,118.0699,114.64,115.92,746700,22.35454754845,22.9512973355717,22.2845680952549,22.5333839288376,3841298.94885544,0.0,1.0
2012-05-11,114.48,115.69,113.14,113.72,519800,22.253466116057,22.4886748337407,21.9929870402751,22.1057317148673,2674042.04314324,0.0,1.0
2012-05-14,113.79,114.64,112.06,112.75,853700,22.1193388307663,22.2845680952549,21.7830486806897,21.9171759659804,4391746.23361175,0.0,1.0
2012-05-15,112.99,115.02,112.86,113.75,632400,21.9638289347771,22.3584352958498,21.9385585766789,22.1115633359669,3253297.78392417,0.0,1.0
2012-05-16,111.09,114.17,111.05,113.78,946400,21.5944929318027,22.1932060313612,21.5867174370033,22.1173949570665,4868629.0681623,0.0,1.0
2012-05-17,108.3,111.38,108.28,111.31,1018400,21.0521521695403,21.6508652690988,21.0482644221406,21.6372581531998,5239023.50276468,0.0,1.0
2012-05-18,107.46,108.88,106.85,108.77,1611300,20.8888667787517,21.1648968441325,20.7702904830599,21.143514233434,8289118.78437224,0.0,1.0
2012-05-21,109.02,109.2,107.11,107.83,1362300,21.1921110759306,21.2271008025282,20.8208311992564,20.9607901056467,7008171.36470573,0.0,1.0
2012-05-22,107.88,110.8,107.28,108.96,1512300,20.970509474146,21.5381205945066,20.8538770521541,21.1804478337314,7779826.436794,0.0,1.0
2012-05-23,107.34,107.59,105.11,107.1,1562000,20.8655402943533,20.9141371368499,20.4320564592833,20.8188873255565,8035501.48401257,0.0,1.0
2012-05-24,108.0,108.46,106.31,108.46,1341400,20.9938359585444,21.0832541487382,20.6653213032672,21.0832541487382,6900654.09132808,0.0,1.0
2012-05-25,106.79,108.32,106.65,107.82,1101700,20.7586272408607,21.0560399169401,20.7314130090626,20.9588462319468,5667549.28613102,0.0,1.0
2012-05-29,108.66,109.31,107.73,107.73,866000,21.1221316227355,21.2484834132267,20.941351368648,20.941351368648,4455021.94952298,0.0,1.0
2012-05-30,106.7,107.78,106.56,107.72,859100,20.7411323775619,20.9510707371473,20.7139181457638,20.9394074949481,4419525.81620692,0.0,1.0
2012-05-31,106.79,107.58,105.91,107.11,1012200,20.7586272408607,20.91219326315,20.5875663552725,20.8208311992564,5207128.42645168,0.0,1.0
2012-06-01,102.05,103.99,100.91,103.52,1970200,19.8372311071246,20.2143426048984,19.6156295053399,20.1229805410048,10135432.1535221,0.0,1.0
2012-06-04,102.73,102.98,101.51,102.01,1176800,19.9694145187154,20.018011361212,19.7322619273318,19.8294556123251,6053891.25888989,0.0,1.0
2012-06-05,104.34,104.58,102.23,102.63,1126000,20.2823781843937,20.3290311531905,19.8722208337221,19.9499757817168,5792557.40780933,0.0,1.0
2012-06-06,107.01,107.06,104.89,104.98,942000,20.8013924622577,20.811111830757,20.3892912378863,20.4067861011851,4845993.85271438,0.0,1.0
2012-06-07,108.14,111.05,107.76,109.01,1943500,21.0210501903425,21.5867174370033,20.9471829897476,21.1901672022308,9998077.55069042,0.0,1.0
2012-06-08,108.1,108.13,105.46,107.33,1222600,21.013274695543,21.0191063166426,20.5000920387786,20.8635964206534,6289503.27423418,0.0,1.0
2012-06-11,105.41,109.26,105.29,109.22,1297400,20.4903726702793,21.2387640447274,20.4670461858809,21.2309885499279,6674301.93684886,0.0,1.0
2012-06-12,106.24,106.32,103.81,105.06,998700,20.6517141873681,20.667265176967,20.1793528783008,20.422337090784,5137679.46996374,0.0,1.0
2012-06-13,104.71,106.13,104.39,104.95,799200,20.3543015112887,20.6303315766696,20.292097552893,20.4009544800855,4111378.22408634,0.0,1.0
2012-06-14,105.64,105.88,104.49,104.86,819100,20.5350817653762,20.5817347341729,20.3115362898917,20.3834596167867,4213751.13031671,0.0,1.0
2012-06-15,109.18,109.21,106.44,106.62,1819700,21.2232130551285,21.2290446762281,20.6905916613654,20.725581387963,9361204.89786023,0.0,1.0
2012-06-18,107.21,108.35,107.04,108.2,837300,20.840269936255,21.0618715380397,20.8072240833573,21.0327134325417,4307378.61239676,0.0,1.0
2012-06-19,109.22,109.76,107.71,107.98,732000,21.2309885499279,21.3359577297207,20.9374636212483,20.9899482111446,3765676.75179079,0.0,1.0
2012-06-20,108.06,109.65,107.05,109.47,1321900,21.0054992007436,21.3145751190221,20.8091679570572,21.2795853924246,6800338.9319566,0.0,1.0
2012-06-21,104.22,108.72,104.13,108.44,1138700,20.2590516999953,21.1337948649347,20.2415568366965,21.0793664013384,5857890.87057947,0.0,1.0
2012-06-22,104.43,105.37,104.16,104.76,2917300,20.2998730476925,20.4825971754798,20.2473884577961,20.364020879788,15007662.2786875,0.0,1.0
2012-06-25,103.05,103.47,102.1,102.61,829700,20.0316184771111,20.1132611725054,19.8469504756239,19.946088034317,4268281.42207761,0.0,1.0
2012-06-26,103.53,103.94,102.73,103.29,619400,20.1249244147046,20.2046232363991,19.9694145187154,20.0782714459079,3186421.01100986,0.0,1.0
2012-06-27,105.34,105.748,102.86,103.64,1144800,20.5292501442766,20.6087634731058,20.0459338317855,20.1979446074884,5874215.13949551,0.27,1.0
2012-06-28,105.87,105.98,104.26,104.39,674400,20.6325395175106,20.6539769345969,20.3187736856111,20.3441088148949,3460491.5182353,0.0,1.0
2012-06-29,110.99,110.99,108.44,108.7,986200,21.6303538400727,21.6303538400727,21.1333955348904,21.184065793458,5060404.41174919,0.0,1.0
2012-07-02,111.91,112.0,110.48,111.08,609700,21.8096486011581,21.8271883060469,21.5309621790362,21.6478935449615,3128501.8960084,0.0,1.0
2012-07-03,113.92,114.18,111.4901,112.07,420300,22.2013686770077,22.2520389355753,21.7278161335714,21.8408302987382,2156649.74067956,0.0,1.0
2012-07-05,113.07,113.77,112.9,112.9,816900,22.0357159086136,22.1721358355264,22.0025853549348,22.0025853549348,4191689.68156349,0.0,1.0
2012-07-06,111.53,111.97,110.425,111.63,670100,21.7355920694054,21.8213417377506,21.5202434704931,21.755080630393,3438427.29295593,0.0,1.0
2012-07-09,110.64,111.74,109.59,109.67,468700,21.5621438766163,21.7765180474793,21.3575139862471,21.3731048350372,2405000.55545209,0.0,1.0
2012-07-10,109.65,112.63,109.19,111.68,797700,21.3692071228396,21.9499662402684,21.2795597422969,21.7648249108867,4093170.35008349,0.0,1.0
2012-07-11,109.59,110.7,108.61,109.44,973700,21.3575139862471,21.5738370132088,21.1665260885692,21.3282811447658,4996264.22198357,0.0,1.0
2012-07-12,108.98,109.57,107.76,108.22,694500,21.2386337642231,21.3536162740496,21.0008733201751,21.0905207007178,3563628.94337844,0.0,1.0
2012-07-13,113.88,113.96,109.355,109.37,846300,22.1935732526127,22.2091641014027,21.3117158679264,21.3146391520745,4342547.40789225,0.0,1.0
2012-07-16,112.45,113.94,111.88,113.88,648500,21.9148868304908,22.2052663892052,21.8038020328618,22.1935732526127,3327593.04504092,0.0,1.0
2012-07-17,113.18,113.894,111.36,112.96,676900,22.0571533256999,22.1963016511509,21.7024615157266,22.0142784915273,3473319.55618842,0.0,1.0
2012-07-18,113.31,113.87,112.39,112.46,481900,22.0824884549837,22.1916243965139,21.9031936938983,21.9168356865896,2472732.59584459,0.0,1.0
2012-07-19,113.4,113.79,112.45,113.25,532200,22.1000281598725,22.1760335477239,21.9148868304908,22.0707953183911,2730832.71946148,0.0,1.0
2012-07-20,110.35,112.89,110.31,112.42,1492000,21.5056270497524,22.000636498836,21.4978316253574,21.9090402621946,7655773.05042568,0.0,1.0
2012-07-23,108.79,109.56,105.98,108.62,1228500,21.2016054983468,21.3516674179509,20.6539769345969,21.168474944668,6303697.85016617,0.0,1.0
2012-07-24,107.37,109.04,106.86,108.69,1255600,20.9248679323237,21.2503269008156,20.8254762712872,21.1821169373592,6442753.78157806,0.0,1.0
2012-07-25,106.79,108.44,106.75,107.89,1114800,20.8118342785959,21.1333955348904,20.8040388542009,21.0262084494589,5720278.68405801,0.0,1.0
2012-07-26,108.32,109.49,107.36,109.01,1044400,21.1100092617053,21.3380254252596,20.9229190762249,21.2444803325194,5359041.13529798,0.0,1.0
2012-07-27,112.21,113.03,109.18,109.44,1714800,21.8681142841207,22.0279204842186,21.2776108861982,21.3282811447658,8799007.79280828,0.0,1.0
2012-07-30,115.39,115.84,113.25,113.68,1088200,22.4878505235245,22.5755490479685,22.0707953183911,22.1545961306376,5583788.36023675,0.0,1.0
2012-07-31,114.95,115.93,114.03,114.91,1221100,22.4021008551794,22.5930887528573,22.222806094094,22.3943054307843,6265726.85782491,0.0,1.0
2012-08-01,113.11,116.39,112.91,115.53,939300,22.0435113330086,22.6827361334,22.0045342110335,22.5151345089071,4819750.41974854,0.0,1.0
2012-08-02,110.98,112.63,110.28,111.61,930400,21.6284049839739,21.9499662402684,21.4919850570612,21.7511829181955,4774082.60463543,0.0,1.0
2012-08-03,113.5,114.445,112.89,112.89,767600,22.11951672086,22.3036836221923,22.000636498836,22.000636498836,3938720.77312785,0.0,1.0
2012-08-06,114.03,115.08,113.77,113.95,456800,22.222806094094,22.4274359844632,22.1721358355264,22.2072152453039,2343939.0947952,0.0,1.0
2012-08-07,117.13,117.68,114.6,114.64,884200,22.8269514847078,22.9341385701393,22.333890891723,22.341686316118,4537020.46326164,0.0,1.0
2012-08-08,116.51,117.99,116.02,116.66,612600,22.706122406585,22.9945531092006,22.6106284577461,22.7353552480663,3143382.42003403,0.0,1.0
2012-08-09,116.18,117.33,115.62,116.41,333300,22.6418101553261,22.8659286066829,22.5326742137959,22.6866338455975,1710234.01991078,0.0,1.0
2012-08-10,116.23,116.53,115.26,115.99,374600,22.6515544358199,22.7100201187825,22.4625153942407,22.6047818894498,1922153.20689642,0.0,1.0
2012-08-13,115.72,116.19,114.88,115.63,359500,22.5521627747834,22.6437590114249,22.3884588624881,22.5346230698946,1844671.85765954,0.0,1.0
2012-08-14,116.41,116.8,115.795,116.55,457700,22.6866338455975,22.7626392334489,22.5667791955241,22.71391783098,2348557.18845833,0.0,1.0
2012-08-15,117.99,118.29,115.8,116.08,676400,22.9945531092006,23.0530187921633,22.5677536235735,22.6223215943386,3470753.94859781,0.0,1.0
2012-08-16,119.77,119.885,117.47,117.92,655900,23.3414494947789,23.3638613399145,22.8932125920654,22.9809111165094,3365564.03738217,0.0,1.0
2012-08-17,119.93,120.02,118.72,119.6,500900,23.3726311923589,23.3901708972477,23.1368196044097,23.3083189411001,2570225.68428836,0.0,1.0
2012-08-20,118.72,119.91,118.5,119.68,606900,23.1368196044097,23.3687334801614,23.0939447702371,23.3239097898901,3114134.4935009,0.0,1.0
2012-08-21,117.86,120.05,117.33,119.21,759600,22.9692179799168,23.396017465544,22.8659286066829,23.2323135532486,3897671.05167785,0.0,1.0
2012-08-22,118.41,118.81,117.4,117.77,579600,23.0764050653483,23.1543593092985,22.8795705993741,22.951678275028,2974052.31905276,0.0,1.0
2012-08-23,118.05,118.45,117.41,118.36,597600,23.0062462457932,23.0842004897433,22.8815194554729,23.0666607848545,3066414.19231526,0.0,1.0
2012-08-24,119.1,119.38,117.47,117.68,658900,23.2108761361623,23.2654441069275,22.8932125920654,22.9341385701393,3380957.68292593,0.0,1.0
2012-08-27,117.98,119.67,117.721,119.39,571100,22.9926042531019,23.3219609337913,22.9421288801441,23.2673929630262,2930436.99001213,0.0,1.0
2012-08-28,118.16,119.11,117.5075,117.55,613300,23.0276836628795,23.2128249922611,22.9005208024357,22.9088034408554,3146974.27066089,0.0,1.0
2012-08-29,118.06,118.54,117.6,118.53,666500,23.0081951018919,23.1017401946321,22.9185477213492,23.0997913385334,3419954.91830343,0.0,1.0
2012-08-30,116.87,117.557,116.27,117.21,436600,22.7762812261402,22.9101676401246,22.6593498602149,22.8425423334978,2240288.54813394,0.0,1.0
2012-08-31,117.4,118.1,116.78,117.71,415700,22.8795705993741,23.0159905262869,22.7587415212514,22.9399851384355,2133046.15084581,0.0,1.0
2012-09-04,117.59,118.04,116.61,117.08,541300,22.9165988652505,23.0042973896944,22.7256109675726,22.817207204214,2777526.77761086,0.0,1.0
2012-09-05,117.03,118.3792,116.8,117.92,457600,22.8074629237202,23.0704025885641,22.7626392334489,22.9809111165094,2348044.06694021,0.0,1.0
2012-09-06,120.57,120.7,118.1,118.1,448900,23.4973579826792,23.522693111963,23.0159905262869,23.0159905262869,2303402.49486333,0.0,1.0
2012-09-07,121.36,121.47,120.4,120.92,721300,23.6513176144808,23.6727550315671,23.4642274290004,23.5655679461356,3701145.51023595,0.0,1.0
2012-09-10,121.35,122.17,120.93,121.0,458200,23.649368758382,23.8091749584799,23.5675168022344,23.5811587949256,2351122.79604896,0.0,1.0
2012-09-11,121.88,122.5,120.94,121.35,428000,23.752658131616,23.8734872097388,23.5694656583331,23.649368758382,2196160.09757519,0.0,1.0
2012-09-12,123.68,123.775,121.9701,122.19,511300,24.1034522293918,24.1219663623299,23.7702173250658,23.8130726706774,2623590.32217335,0.0,1.0
2012-09-13,126.38,126.7,122.98,123.88,670100,24.6296433760554,24.6920067712155,23.967032302479,24.1424293513668,3438427.29295592,0.0,1.0
2012-09-14,128.0,128.2,126.1266,126.31,621200,24.9453580640536,24.9843351860287,24.580259362513,24.6160013833641,3187510.87059278,0.0,1.0
2012-09-17,126.5,128.17,126.21,127.5,553100,24.6530296492404,24.9784886177324,24.5965128223766,24.8479152591159,2838075.11674963,0.0,1.0
2012-09-18,125.33,126.65,124.85,126.18,642600,24.4250134856862,24.6822624907218,24.331468392946,24.5906662540803,3297318.87547154,0.0,1.0
2012-09-19,126.2,126.45,124.79,126.0,619100,24.5945639662778,24.6432853687467,24.3197752563535,24.5555868443027,3176735.31871216,0.0,1.0
2012-09-20,125.35,126.0,124.58,125.48,696300,24.4289111978837,24.5555868443027,24.2788492782796,24.4542463271675,3572865.13070469,0.0,1.0
2012-09-21,125.12,126.84,124.99,125.35,939100,24.3840875076124,24.7192907565981,24.3587523783286,24.4289111978837,4818724.17671229,0.0,1.0
2012-09-24,125.36,126.08,123.94,124.63,521200,24.4308600539825,24.5711776930928,24.1541224879594,24.2885935587734,2674389.35246773,0.0,1.0
2012-09-25,124.37,126.6,124.33,126.34,721200,24.2379233002058,24.672518210228,24.2301278758108,24.6218479516604,3700632.38871782,0.0,1.0
2012-09-26,123.28,124.74,123.01,124.68,538600,24.078117100108,24.3632732565499,24.0253827424098,24.3515545103947,2757632.90476323,0.27,1.0
2012-09-27,124.84,125.18,123.2602,124.15,482100,24.3828045001418,24.4492107283543,24.0742499138768,24.2480389193576,2468352.80985212,0.0,1.0
2012-09-28,125.07,125.24,123.46,124.2,763600,24.4277263604032,24.4609294745094,24.1132733385734,24.2578045411535,3909633.28272782,0.0,1.0
2012-10-01,125.85,127.61,125.3,125.3,836800,24.5800700604201,24.9238199476377,24.4726482206646,24.4726482206646,4284417.4056923,0.0,1.0
2012-10-02,126.02,126.56,125.29,126.31,465700,24.6132731745263,24.7187418899226,24.4706950963054,24.6699137809429,2384384.78230271,0.0,1.0
2012-10-03,126.41,126.99,124.92,126.71,428600,24.6894450245348,24.8027262373679,24.3984294950153,24.7480387553105,2194432.71998054,0.0,1.0
2012-10-04,129.27,129.29,126.86,127.11,630200,25.2480385912634,25.2519448399818,24.7773356206984,24.8261637296782,3226625.05863682,0.0,1.0
2012-10-05,129.32,131.2399,128.63,129.54,511900,25.2578042130594,25.6327845587805,25.1230386322752,25.3007729489616,2620928.85991143,0.0,1.0
2012-10-08,129.13,129.53,128.29,128.34,387500,25.2206948502348,25.2988198246024,25.0566324040627,25.0663980258587,1984000.65093901,0.0,1.0
2012-10-09,128.58,129.73,127.98,129.39,415100,25.1132730104792,25.3378823117862,24.9960855489278,25.2714760835737,2125312.69730267,0.0,1.0
2012-10-10,127.32,128.98,126.81,128.92,547700,24.8671793412212,25.1913979848469,24.7675699989024,25.1796792386917,2804224.9200498,0.0,1.0
2012-10-11,128.28,129.27,128.05,128.78,349000,25.0546792797035,25.2480385912634,25.0097574194421,25.1523354976631,1786880.58626507,0.0,1.0
2012-10-12,127.3,129.02,126.74,128.37,438500,24.8632730925028,25.1992104822837,24.7538981283881,25.0722573989362,2245120.73661099,0.0,1.0
2012-10-15,128.79,130.36,126.96,130.36,481300,25.1542886220223,25.4609291464153,24.7968668642903,25.4609291464153,2464256.80850825,0.0,1.0
2012-10-16,131.35,131.78,128.96,129.02,591500,25.6542884579752,25.7382728054204,25.1874917361285,25.1992104822837,3028480.99362691,0.0,1.0
2012-10-17,133.34,133.89,130.886,131.73,875500,26.0429602054542,26.1503820452097,25.5636634877087,25.7285071836244,4482561.47070221,0.0,1.0
2012-10-18,133.19,133.9132,132.28,133.0,570900,26.0136633400663,26.154913293723,25.83592902338,25.9765539772417,2923008.95902216,0.0,1.0
2012-10-19,130.53,133.45,130.35,133.09,694200,25.4941322605215,26.0644445734053,25.4589760220561,25.9941320964744,3554305.16614675,0.0,1.0
2012-10-22,131.11,131.77,129.97,130.08,504800,25.6074134733546,25.7363196810612,25.3847572964068,25.4062416643579,2584576.84798455,0.0,1.0
2012-10-23,128.13,129.26,127.45,129.16,788500,25.0253824143156,25.2460854669042,24.8925699578906,25.2265542233123,4037121.32455591,0.0,1.0
2012-10-24,128.41,129.38,127.99,129.17,642000,25.080069896373,25.2695229592145,24.998038673287,25.2285073476715,3287041.07845896,0.0,1.0
2012-10-25,126.33,127.64,124.78,127.0,1150200,24.6738200296612,24.9296793207153,24.3710857539866,24.804679361727,5889025.93215499,0.0,1.0
2012-10-26,128.0,128.68,125.34,128.3,856600,24.9999917976462,25.1328042540712,24.4804607181013,25.0585855284219,4385793.43895318,0.0,1.0
2012-10-31,127.8,128.8,126.77,128.05,723000,24.9609293104623,25.1562417463814,24.7597575014656,25.0097574194421,3701761.21452622,0.0,1.0
2012-11-01,132.54,132.56,127.02,127.85,890700,25.8867102567189,25.8906165054373,24.8085856104454,24.9706949322583,4560385.49623582,0.0,1.0
2012-11-02,131.95,133.66,131.95,133.04,1014300,25.7714759195266,26.1054601849483,25.7714759195266,25.9843664746785,5193217.70386438,0.0,1.0
2012-11-05,131.05,132.08,129.94,131.51,572800,25.5956947271994,25.7968665361961,25.3788979233292,25.6855384477222,2932736.96221386,0.0,1.0
2012-11-06,132.17,133.06,131.276,131.42,470800,25.8144446554288,25.9882727233969,25.6398353377172,25.6679603284895,2410496.79086991,0.0,1.0
2012-11-07,129.28,131.36,127.93,128.46,718300,25.2499917156226,25.6562415823344,24.9863199271318,25.089835518169,3677697.20663096,0.0,1.0
2012-11-08,128.1,131.23,128.0901,129.28,645500,25.0195230412381,25.6308509656649,25.0175894481225,25.2499917156226,3304961.08433841,0.0,1.0
2012-11-09,128.9,129.86,126.676,127.86,759300,25.1757729899734,25.3632729284557,24.7413981324893,24.9726480566175,3887617.27550449,0.0,1.0
2012-11-12,129.49,129.78,128.69,129.5,572900,25.2910073271656,25.3476479335822,25.1347573784303,25.2929604515248,2933248.96238184,0.0,1.0
2012-11-13,129.86,131.49,127.99,128.68,612500,25.3632729284557,25.6816321990039,24.998038673287,25.1328042540712,3136001.0289036,0.0,1.0
2012-11-14,127.45,131.0,127.11,130.18,640200,24.8925699578906,25.5859291054035,24.8261637296782,25.4257729079498,3277825.07543525,0.0,1.0
2012-11-15,127.71,128.915,126.58,127.63,792700,24.9433511912296,25.1787026765121,24.722648138641,24.9277261963561,4058625.33161125,0.0,1.0
2012-11-16,128.12,130.0,126.1,128.67,815200,25.0234292899565,25.3906166694844,24.6288981693998,25.130851129712,4173825.36940769,0.0,1.0
2012-11-19,130.58,130.58,128.64,129.48,986900,25.5038978823175,25.5038978823175,25.1249917566344,25.2890542028064,5052929.65783667,0.0,1.0
2012-11-20,130.7,131.27,128.79,130.11,598600,25.5273353746278,25.6386634631017,25.1542886220223,25.4121010374355,3064833.00555379,0.0,1.0
2012-11-21,131.61,131.63,130.3,130.82,349900,25.7050696913142,25.7089759400325,25.4492104002601,25.550772866938,1791488.58777693,0.0,1.0
2012-11-23,133.18,133.18,131.761,132.4,150400,26.0117102157072,26.0117102157072,25.7345618691379,25.8593665156902,770048.252648328,0.0,1.0
2012-11-26,132.05,132.918,131.06,132.1,496300,25.7910071631186,25.9605383574963,25.5976478515586,25.8007727849145,2541056.83370589,0.0,1.0
2012-11-27,131.65,132.21,131.14,131.66,560900,25.7128821887509,25.8222571528656,25.6132728464322,25.7148353131101,2871808.94222373,0.0,1.0
2012-11-28,131.53,131.9,130.1,130.85,583000,25.6894446964406,25.7617102977307,25.4101479130763,25.5566322400156,2984960.97934825,0.0,1.0
2012-11-29,132.62,133.11,131.741,132.44,316300,25.9023352515925,25.9980383451928,25.7306556204196,25.867179013127,1619456.53133422,0.0,1.0
2012-11-30,132.02,132.73,131.71,132.73,705800,25.785147790041,25.9238196195436,25.7246009349061,25.9238196195436,3613697.18563292,0.0,1.0
2012-12-03,132.07,132.96,131.78,132.96,727300,25.7949134118369,25.9687414798049,25.7382728054204,25.9687414798049,3723777.22174954,0.0,1.0
2012-12-04,128.72,129.63,128.06,129.07,488900,25.7265540592653,25.9084307232952,25.5946435117271,25.7965066223537,2446157.68808476,3.0,1.0
2012-12-05,127.59,129.98,126.8,128.92,785900,25.5007072127226,25.9783832863836,25.3428142846087,25.7665269524586,3932164.71070938,0.0,1.0
2012-12-06,127.31,127.78,126.21,127.63,720300,25.4447451622519,25.5386814612563,25.2248942496882,25.5087017913613,3603942.28416333,0.0,1.0
2012-12-07,127.68,128.462,126.62,127.83,402300,25.5186950146596,25.6749890270458,25.3068386807347,25.5486746845547,2012864.0579188,0.0,1.0
2012-12-10,127.41,127.8997,126.85,127.47,640800,25.4647316088486,25.5626052378326,25.3528075079071,25.4767234768066,3206172.7276022,0.0,1.0
2012-12-11,127.39,127.94,126.71,127.14,677300,25.4607343195292,25.570659775811,25.3248264826717,25.4107682030375,3388796.48627493,0.0,1.0
2012-12-12,126.62,128.02,126.33,127.39,699500,25.3647993758651,25.6452504825324,25.3067059323411,25.5190474845321,3491874.25800324,0.29,1.0
2012-12-13,126.82,127.27,126.14,126.58,577700,25.4048638196747,25.4950088182463,25.268644710722,25.3567864871032,2883853.83680983,0.0,1.0
2012-12-14,126.99,128.0,126.39,126.73,792500,25.4389185969129,25.6412440381514,25.318725265484,25.3868348199604,3956126.30374205,0.0,1.0
2012-12-17,128.82,129.02,126.59,127.7,684800,25.8055082577708,25.8455727015804,25.3587897092936,25.581147372437,3418492.48303162,0.0,1.0
2012-12-18,128.47,129.21,128.21,129.21,960100,25.735395481104,25.8836339231996,25.6833117041515,25.8836339231996,4792778.37756814,0.0,1.0
2012-12-19,128.81,130.39,128.29,128.78,568200,25.8035050355803,26.1200141416763,25.6993374816753,25.7974953690089,2836430.24073974,0.0,1.0
2012-12-20,129.41,129.92,128.59,129.1,597500,25.9236983670092,26.0258626987237,25.7594341473898,25.8615984791043,2982694.59493486,0.0,1.0
2012-12-21,128.33,128.6592,127.502,127.51,1170600,25.7073503704373,25.7732964449479,25.5414835730655,25.5430861508179,5843585.42733179,0.0,1.0
2012-12-24,128.41,128.93,126.72,128.23,478900,25.7233761479611,25.8275437018661,25.3848315977699,25.6873181485325,2390648.43768085,0.0,1.0
2012-12-26,126.63,128.49,126.6,128.49,385000,25.3668025980556,25.739401925485,25.3607929314841,25.739401925485,1921903.63020907,0.0,1.0
2012-12-27,126.3,126.85,124.77,126.85,512700,25.3006962657697,25.4108734862461,24.9942032706262,25.4108734862461,2559376.60054076,0.0,1.0
2012-12-28,124.66,125.96,124.57,125.23,494100,24.9721678265309,25.2325867112934,24.9541388268166,25.0863514913883,2466526.191393,0.0,1.0
2012-12-31,125.7,125.99,124.0102,124.53,927700,25.1805029343409,25.2385963778648,24.8419984485935,24.9461259380546,4631038.95518171,0.0,1.0
2013-01-02,129.97,129.98,128.01,128.595,644400,26.0358788096761,26.0378820318666,25.6432472603419,25.760435758485,3216817.40079669,0.0,1.0
2013-01-03,129.79,130.6,129.17,130.09,745900,25.9998208102474,26.1620818076764,25.8756210344376,26.0599174759618,3723501.08512455,0.0,1.0
2013-01-04,131.47,131.6,129.856,130.18,609500,26.3363621382482,26.3624040267244,26.0130420767046,26.0779464756762,3042598.08470761,0.0,1.0
2013-01-07,130.53,131.21,130.13,130.57,641100,26.148059252343,26.2842783612957,26.0679303647238,26.1560721411049,3200343.94110919,0.0,1.0
2013-01-08,132.18,132.19,129.36,130.49,898000,26.4785909137723,26.4805941359628,25.9136822560568,26.1400463635811,4482777.81799415,0.0,1.0
2013-01-09,131.37,132.47,130.8,132.47,797400,26.3163299163434,26.5366843572962,26.202146251486,26.5366843572962,3980586.89539926,0.0,1.0
2013-01-10,134.01,134.09,131.9,132.34,738200,26.8451805746302,26.8612063521541,26.4225006924388,26.51064246882,3685063.01252037,0.0,1.0
2013-01-11,135.66,135.72,133.45,133.91,691900,27.1757122360595,27.1877315692024,26.7330001319633,26.8251483527254,3453935.38114717,0.0,1.0
2013-01-14,135.58,135.9,134.62,135.45,494500,27.1596864585357,27.2237895686311,26.9673771282495,27.1336445700594,2468522.97438542,0.0,1.0
2013-01-15,135.6,135.81,134.64,134.64,337900,27.1636929029166,27.2057605689167,26.9713835726305,26.9713835726305,1686782.43285103,0.0,1.0
2013-01-16,135.57,136.25,134.79,135.47,511000,27.1576832363452,27.2939023452979,27.0014319054877,27.1376510144404,2550890.27282295,0.0,1.0
2013-01-17,135.88,136.768,135.62,135.9,599000,27.2197831242501,27.3976692547648,27.1676993472976,27.2237895686311,2990182.53115646,0.0,1.0
2013-01-18,133.39,133.6,131.66,132.5,2639400,26.7209807988204,26.7630484648205,26.3744233598673,26.5426940238677,13175772.5755165,0.0,1.0
2013-01-22,133.39,134.08,132.9675,133.34,1072200,26.7209807988204,26.8592031299636,26.6363446612726,26.710964687868,5352376.81119526,0.0,1.0
2013-01-23,132.74,133.45,132.55,132.96,919500,26.5907713564392,26.7330001319633,26.5527101348201,26.6348422446298,4590104.903837,0.0,1.0
2013-01-24,132.89,134.16,132.53,133.08,664300,26.6208196892964,26.8752289074874,26.5487036904391,26.6588809109155,3316157.35466984,0.0,1.0
2013-01-25,134.48,134.5,132.88,133.37,934600,26.9393320175828,26.9433384619638,26.6188164671059,26.7169743544395,4665483.46180105,0.0,1.0
2013-01-28,136.01,136.37,133.95,134.3,1136800,27.2458250127263,27.3179410115836,26.8331612414873,26.9032740181542,5674857.2644719,0.0,1.0
2013-01-29,137.91,138.45,135.06,136.0,1118300,27.6264372289177,27.7346112272036,27.0555189046307,27.2438217905359,5582506.05107222,0.0,1.0
2013-01-30,137.32,138.185,137.11,137.96,679600,27.5082471196793,27.6815258391559,27.4661794536792,27.6364533398701,3392534.3041301,0.0,1.0
2013-01-31,136.88,137.63,136.36,137.08,1138800,27.4201053432982,27.5703470075842,27.3159377893932,27.4601697871078,5684841.179434,0.0,1.0
2013-02-01,139.77,140.81,136.07,140.04,1299700,27.999036556347,28.207371664157,27.2578443458692,28.05312355549,6488047.13813699,0.0,1.0
2013-02-04,138.75,140.29,138.44,139.19,951100,27.794707892918,28.103204110252,27.7326080050131,27.8828496692992,4747850.76023858,0.0,1.0
2013-02-05,140.13,140.46,139.09,139.39,566900,28.0711525552043,28.1372588874902,27.8628174473944,27.9229141131088,2829940.69601435,0.0,1.0
2013-02-06,140.56,140.66,138.85,138.85,770600,28.157291109395,28.1773233312998,27.8147401148228,27.8147401148228,3846802.43490679,0.0,1.0
2013-02-07,139.63,140.73,138.71,139.9,526600,27.9709914456803,28.1913458866332,27.7866950041561,28.0250784448233,2628764.80952753,0.0,1.0
2013-02-08,140.2,140.67,139.61,139.82,421100,28.0851751105377,28.1793265534903,27.9669850012994,28.0090526672994,2102113.29527543,0.0,1.0
2013-02-11,140.16,140.49,139.67,139.95,440700,28.0771622217758,28.1432685540616,27.9790043344422,28.0350945557757,2199955.66190426,0.0,1.0
2013-02-12,142.25,142.41,140.78,140.92,830100,28.4958356595862,28.5278872146339,28.2013619975856,28.2294071082523,4143823.90503001,0.0,1.0
2013-02-13,142.55,142.76,141.662,142.23,501900,28.5559323253006,28.5979999913007,28.378046194786,28.4918292152053,2505463.45974529,0.0,1.0
2013-02-14,144.43,144.54,141.38,142.05,933900,28.932538097111,28.9545735412063,28.3215553290144,28.4557712157766,4661989.0915643,0.0,1.0
2013-02-15,144.56,144.59,143.55,144.05,937400,28.9585799855872,28.9645896521587,28.7562545443487,28.8564156538727,4679460.94274803,0.0,1.0
2013-02-19,146.08,146.13,144.13,144.54,730000,29.2630697585403,29.2730858694927,28.8724414313966,28.9545735412063,3644128.96117565,0.0,1.0
2013-02-20,143.08,145.99,143.02,145.76,970800,28.6621031013961,29.245040758826,28.6500837682532,29.1989666484449,4846192.32261551,0.0,1.0
2013-02-21,140.84,142.81,140.61,142.81,669600,28.2133813307285,28.6080161022531,28.1673072203474,28.6080161022531,3342614.72931947,0.0,1.0
2013-02-22,143.24,143.29,141.82,141.82,527800,28.6941546564438,28.7041707673962,28.4096971053956,28.4096971053956,2634755.15850481,0.0,1.0
2013-02-25,139.96,144.19,139.96,143.99,621700,28.0370977779662,28.8844607645395,28.0370977779662,28.8443963207298,3103499.96597658,0.0,1.0
2013-02-26,139.5,141.345,139.1,140.69,693000,27.9449495572041,28.3145440513477,27.8648206695848,28.1833329978713,3459426.53437633,0.0,1.0
2013-02-27,141.82,142.19,139.08,139.37,331400,28.4096971053956,28.4838163264433,27.8608142252039,27.9189076687278,1654334.70922412,0.0,1.0
2013-02-28,141.25,142.43,141.14,141.85,542000,28.2955134405382,28.5318936590149,28.2734779964429,28.415706771967,2705640.95473589,0.0,1.0
2013-03-01,140.83,141.075,138.96,140.08,940400,28.211378108538,28.2604570522048,27.8367755589181,28.0611364442519,4694436.81519121,0.0,1.0
2013-03-04,142.33,142.43,140.17,140.75,394900,28.5118614371101,28.5318936590149,28.0791654439663,28.1953523310141,1971324.00927159,0.0,1.0
2013-03-05,145.07,145.71,143.18,143.18,746200,29.0607443173018,29.1889505374925,28.6821353233009,28.6821353233009,3724998.67236886,0.0,1.0
2013-03-06,146.2,146.595,145.42,145.9,457200,29.2871084248261,29.36623570135,29.1308570939686,29.2270117591116,2282322.96034179,0.0,1.0
2013-03-07,146.2,146.49,145.36,146.42,474800,29.2871084248261,29.34520186835,29.1188377608257,29.3311793130166,2370181.41200849,0.0,1.0
2013-03-08,146.84,147.44,145.37,147.27,415500,29.4153146450168,29.5355079764456,29.1208409830162,29.5014531992075,2074158.33338148,0.0,1.0
2013-03-11,147.96,148.0,146.41,146.54,455600,29.6396755303506,29.6476884191126,29.3291760908261,29.3552179793024,2274335.82837209,0.0,1.0
2013-03-12,148.15,148.31,147.11,147.99,450400,29.6777367519698,29.7097883070175,29.4694016441598,29.6456851969221,2248377.64947056,0.0,1.0
2013-03-13,148.84,149.1,147.74,148.14,631200,29.8159590831129,29.8680428600654,29.5956046421601,29.6757335297793,3150923.56204668,0.0,1.0
2013-03-14,150.09,150.6,149.15,149.38,633400,30.066361856923,30.1685261886375,29.8780589710178,29.9241330813989,3161905.86850501,0.0,1.0
2013-03-15,149.9,150.18,144.88,149.63,1221800,30.0283006353039,30.0843908566373,29.0226830956826,29.9742136361609,6099173.6503622,0.0,1.0
2013-03-18,148.19,148.81,147.96,148.23,941400,29.6857496407317,29.8099494165415,29.6396755303506,29.6937625294936,4699428.77267227,0.0,1.0
2013-03-19,147.88,149.09,146.96,148.59,578500,29.6236497528268,29.8660396378749,29.4393533113026,29.7658785283509,2887847.40279468,0.0,1.0
2013-03-20,149.12,149.864,148.58,148.93,588000,29.8720493044464,30.0210890354181,29.7638753061604,29.8339880828273,2935270.99886477,0.0,1.0
2013-03-21,147.14,148.83,147.0,148.37,580500,29.4754113107312,29.8139558609225,29.4473662000645,29.7218076401603,2897831.3177568,0.0,1.0
2013-03-22,148.64,148.68,147.44,147.95,407300,29.7758946393033,29.7839075280652,29.5355079764456,29.6376723081602,2033224.28203677,0.0,1.0
2013-03-25,148.47,149.66,148.015,149.26,465200,29.7418398620651,29.9802233027323,29.6506932523983,29.9000944151131,2322258.62019029,0.0,1.0
2013-03-26,150.72,150.82,148.2,148.86,797000,30.2506582984472,30.2707290643034,29.7448749988713,29.8773420535221,3970949.61752175,0.29,1.0
2013-03-27,149.57,149.735,148.69,149.38,480700,30.019844491101,30.0529612547638,29.8432217515666,29.9817100359743,2395025.69779511,0.0,1.0
2013-03-28,150.81,151.04,149.18,149.63,505500,30.2687219877178,30.314884749187,29.9415685042619,30.0318869506148,2518588.49643318,0.0,1.0
2013-04-01,149.69,151.35,149.16,150.65,371600,30.0439294101285,30.3771041233412,29.9375543510907,30.2366087623479,1851449.03120587,0.0,1.0
2013-04-02,150.61,150.99,149.515,150.1,400200,30.2285804560054,30.3048493662589,30.0088055698801,30.1262195501388,1993944.83931268,0.0,1.0
2013-04-03,145.99,150.85,145.51,150.85,567400,29.3013110734495,30.2767502940603,29.2049713973398,30.2767502940603,2826997.25593706,0.0,1.0
2013-04-04,149.23,149.42,145.97,145.97,997500,29.95160388719,29.9897383423168,29.2972969202783,29.2972969202783,4969914.98554321,0.0,1.0
2013-04-05,148.07,148.25,145.72,146.52,534900,29.7187830032582,29.7549103817994,29.2471200056378,29.4076861324873,2665070.20127024,0.0,1.0
2013-04-08,149.47,149.51,147.13,148.17,348600,29.9997737252449,30.0078020315873,29.53011780421,29.7388537691144,1736854.50021089,0.0,1.0
2013-04-09,151.74,152.46,149.25,149.7,623300,30.4553801101803,30.5998896243449,29.9556180403612,30.0459364867141,3105511.789964,0.0,1.0
2013-04-10,155.19,155.85,152.335,152.51,685900,31.1478215322188,31.2802885868697,30.5748011670247,30.609925007273,3417408.20910686,0.0,1.0
2013-04-11,156.01,156.63,154.155,154.97,475800,31.3124018122396,31.4368405605479,30.9400891056073,31.1036658473352,2370612.08032227,0.0,1.0
2013-04-12,155.27,155.81,154.05,155.32,344700,31.1638781449038,31.2722602805272,30.9190148014583,31.1739135278319,1717423.25365087,0.0,1.0
2013-04-15,150.21,155.0,150.18,154.84,435800,30.1482973925807,31.1096870770921,30.1422761628238,31.0775738517222,2171317.24380925,0.0,1.0
2013-04-16,152.81,153.01,150.54,151.49,523100,30.6701373048415,30.7102788365539,30.2145309199061,30.4052031955399,2606278.22449891,0.0,1.0
2013-04-17,147.82,151.2,147.0,151.19,627200,29.6686060886177,30.3469979745569,29.504025808597,30.3449908979713,3124943.03652402,0.0,1.0
2013-04-18,144.73,148.54,144.1,148.1,598700,29.0484194236615,29.8131156027823,28.9219735987675,29.7248042330151,2982945.4655085,0.0,1.0
2013-04-19,146.83,147.18,145.09,145.52,566600,29.4699055066415,29.5401531871381,29.1206741807438,29.2069784739254,2823011.3592068,0.0,1.0
2013-04-22,148.23,148.6,146.05,147.47,382000,29.7508962286281,29.825158062296,29.3133535329632,29.5983584081211,1903265.68869926,0.0,1.0
2013-04-23,151.79,152.16,148.42,148.53,539600,30.4654154931084,30.5396773267763,29.7890306837549,29.8111085261967,2688487.34456052,0.0,1.0
2013-04-24,152.46,153.22,151.64,152.43,503800,30.5998896243449,30.7524274448519,30.4353093443241,30.593868394588,2510118.46588137,0.0,1.0
2013-04-25,154.11,154.61,152.35,153.27,442500,30.931057260972,31.0314110902529,30.5778117819031,30.76246282778,2204699.12892519,0.0,1.0
2013-04-26,153.61,154.885,153.405,154.14,455800,30.8307034316911,31.0866056963575,30.7895583616859,30.9370784907289,2270964.66206576,0.0,1.0
2013-04-29,154.88,155.4,153.73,154.07,371700,31.0856021580646,31.1899701405168,30.8547883507185,30.9230289546295,1851947.26829716,0.0,1.0
2013-04-30,154.66,158.25,154.19,155.4,630400,31.041446473181,31.7619869674182,30.9471138736569,31.1899701405168,3140886.62344506,0.0,1.0
2013-05-01,153.62,155.53,153.2,154.71,682800,30.8327105082767,31.2160621361299,30.7484132916807,31.0514818561091,3401962.8592771,0.0,1.0
2013-05-02,153.01,153.6,152.03,153.58,740900,30.7102788365539,30.8286963551054,30.5135853311633,30.8246822019342,3691438.60931225,0.0,1.0
2013-05-03,156.41,157.0,154.5,154.89,537500,31.3926848756643,31.5111023942158,31.0093332478111,31.0876092346503,2678024.36564359,0.0,1.0
2013-05-06,157.76,158.35,155.88,156.58,415600,31.6636402147229,31.7820577332744,31.2863098166265,31.4268051776199,2070673.35137018,0.0,1.0
2013-05-07,158.79,158.96,156.94,158.26,342000,31.8703691030416,31.9044894049971,31.4990599347021,31.7639940440038,1703970.85218625,0.0,1.0
2013-05-08,160.42,160.56,158.28,158.85,582700,32.1975225864975,32.2256216586962,31.7680081971751,31.8824115625553,2903227.53090329,0.0,1.0
2013-05-09,159.33,161.31,159.14,160.41,569800,31.978751238665,32.3761524026176,31.9406167835383,32.1955155099119,2838954.94612785,0.0,1.0
2013-05-10,161.21,161.22,159.06,159.47,306500,32.3560816367614,32.358088713347,31.9245601708533,32.0068503108637,1527096.68478095,0.0,1.0
2013-05-13,163.09,164.34,162.0,162.0,665200,32.7334120348577,32.9842966080601,32.5146406870253,32.5146406870253,3314273.13121138,0.0,1.0
2013-05-14,167.41,167.678,162.98,163.36,591000,33.6004691198451,33.6542587723396,32.7113341924159,32.7876031026694,2944581.20947974,0.0,1.0
2013-05-15,166.59,167.0,164.58,166.68,765100,33.4358888398243,33.5181789798347,33.0324664461149,33.4539525290949,3812011.98540262,0.0,1.0
2013-05-16,165.95,168.76,165.44,165.89,629600,33.3074359383447,33.8714244589036,33.2050750324781,33.295393478831,3136900.7267148,0.0,1.0
2013-05-17,168.32,168.4,165.19,166.7,535400,33.7831130891364,33.7991697018213,33.1548981178377,33.4579666822661,2667561.38672665,0.0,1.0
2013-05-20,167.85,169.62,167.59,167.94,325800,33.6887804896123,34.0440330452668,33.6365964983862,33.7068441788829,1623256.44339847,0.0,1.0
2013-05-21,165.23,167.6,165.07,166.93,1013000,33.1629264241801,33.6386035749718,33.1308131988103,33.5041294437354,5047141.73469201,0.0,1.0
2013-05-22,163.65,168.71,162.77,165.65,712300,32.8458083236524,33.8613890759755,32.6691855841179,33.2472236407761,3548942.80120544,0.0,1.0
2013-05-23,162.04,162.58,159.62,160.72,739400,32.5226689933677,32.6310511289912,32.036956459648,32.2577348840661,3683965.05294302,0.0,1.0
2013-05-24,162.94,163.08,160.031,160.62,437000,32.7033058860734,32.7314049582721,32.1194473073169,32.2376641182099,2177296.08890465,0.0,1.0
2013-05-28,164.81,167.2,164.68,164.95,618700,33.0786292075842,33.5583205115471,33.0525372119711,33.1067282797828,3082592.883765,0.0,1.0
2013-05-29,161.96,165.12,161.04,163.66,692900,32.5066123806828,33.1408485817383,32.3219613348059,32.847815400238,3452284.80549663,0.0,1.0
2013-05-30,161.24,164.01,161.06,162.18,839100,32.3621028665182,32.9180630807347,32.3259754879771,32.5507680655664,4180707.4329517,0.0,1.0
2013-05-31,154.81,161.74,154.65,160.98,1666900,31.0715526219653,32.4624566957992,31.0394393965954,32.3099188752921,8305114.07458846,0.0,1.0
2013-06-03,155.48,155.7525,150.5,155.0,1434300,31.2060267532018,31.2607195901599,30.2065026135636,31.1096870770921,7146214.60026529,0.0,1.0
2013-06-04,154.27,157.32,152.98,155.48,1160400,30.9631704863419,31.5753288449556,30.7042576067971,31.2060267532018,5781543.20724245,0.0,1.0
2013-06-05,148.49,154.5699,148.2,154.18,1696400,29.8030802198542,31.0233627131446,29.7448749988713,30.9451067970713,8452094.0165168,0.0,1.0
2013-06-06,149.51,149.63,147.71,148.63,1581600,30.0078020315873,30.0318869506148,29.6465282461759,29.8311792920529,7880117.83572447,0.0,1.0
2013-06-07,150.46,150.67,149.04,149.91,1205800,30.1984743072211,30.2406229155191,29.9134694320632,30.0880850950121,6007742.84668472,0.0,1.0
2013-06-10,150.4,151.29,150.056,151.0,968900,30.1864318477074,30.3650616638275,30.1173884131621,30.3068564428445,4827419.17743641,0.0,1.0
2013-06-11,147.11,149.61,146.46,148.3,1156800,29.5261036510388,30.0278727974435,29.3956436729736,29.7649457647275,5763606.67195628,0.0,1.0
2013-06-12,143.3,149.89,142.8,149.89,1546900,28.761407471918,30.0840709418408,28.6610536426371,30.0840709418408,7707229.56504943,0.0,1.0
2013-06-13,147.1,147.57,142.67,143.25,1548600,29.5240965744532,29.6184291739773,28.634961647024,28.7513720889899,7715699.59560122,0.0,1.0
2013-06-14,147.13,148.35,146.99,147.39,1522900,29.53011780421,29.7749811476555,29.5020187320114,29.5823017954361,7587652.66314163,0.0,1.0
2013-06-17,147.27,148.84,146.56,147.95,1067000,29.5582168764087,29.8733279003509,29.4157144388298,29.6946980842308,5316189.76398457,0.0,1.0
2013-06-18,150.92,151.15,146.89,147.56,776100,30.2907998301596,30.3369625916288,29.4819479661552,29.6164220973917,3866818.0654437,0.0,1.0
2013-06-19,145.47,150.72,145.42,150.6,1436300,29.1969430909973,30.2506582984472,29.1869077080692,30.2265733794198,7156179.34209095,0.0,1.0
2013-06-20,137.43,144.0,137.17,144.0,2195500,27.6414587371427,28.9628906217605,27.5891646290756,28.9628906217605,10915761.2797967,0.29,1.0
2013-06-21,137.02,139.69,136.51,139.69,2045400,27.5589949513446,28.0960152149565,27.4564180470592,28.0960152149565,10169482.1779532,0.0,1.0
2013-06-24,133.98,136.5,132.65,136.5,1675600,26.9475561493297,27.4544067352105,26.6800516734482,27.4544067352105,8330881.16621604,0.0,1.0
2013-06-25,137.26,137.95,134.87,135.76,995800,27.6072664357142,27.7460469532768,27.126562903867,27.3055696584042,4950997.53241701,0.0,1.0
2013-06-26,137.39,138.79,137.02,138.5,1374200,27.6334134897478,27.9149971485704,27.5589949513446,27.8566691049572,6832356.70721776,0.0,1.0
2013-06-27,138.93,139.46,137.76,138.42,939500,27.9431555144527,28.0497550424356,27.7078320281509,27.8405786101673,4671080.72073286,0.0,1.0
2013-06-28,136.02,138.6199,135.36,138.52,2030700,27.3578637664713,27.8807847340235,27.2251171844549,27.8606917286547,10096395.5503909,0.0,1.0
2013-07-01,138.56,139.47,136.89,136.9,1321500,27.8687369760496,28.0517663542843,27.5328478973111,27.5348592091598,6570338.66146723,0.0,1.0
2013-07-02,138.24,139.88,137.05,138.45,1123900,27.8043749968901,28.1342301400824,27.5650288868908,27.8466125457135,5587895.28688841,0.0,1.0
2013-07-03,137.96,138.51,136.74,137.25,587300,27.7480582651256,27.8586804168059,27.5026782195801,27.6052551238655,2919984.78689346,0.0,1.0
2013-07-05,136.95,138.99,136.32,138.51,1353000,27.5449157684035,27.9552233855451,27.4182031219333,27.8586804168059,6726952.86338643,0.0,1.0
2013-07-08,137.24,138.705,136.3,138.06,1360600,27.6032438120168,27.8979009978562,27.4141804982358,27.7681713836129,6764739.14702407,0.0,1.0
2013-07-09,139.46,139.59,136.55,138.0,1213900,28.0497550424356,28.0759020964691,27.4644632944542,27.7561035125205,6035364.43522896,0.0,1.0
2013-07-10,136.98,140.27,136.7,140.27,1596900,27.5509497039497,28.212671302183,27.4946329721852,28.212671302183,7939594.25538935,0.0,1.0
2013-07-11,139.93,141.0,138.33,138.83,1806200,28.1442866993261,28.3594970671405,27.8224768035287,27.9230423959654,8980208.61925244,0.0,1.0
2013-07-12,143.49,143.59,141.3,141.31,1140500,28.8603137174751,28.8804268359625,28.4198364226025,28.4218477344513,5670428.48536011,0.0,1.0
2013-07-15,144.41,144.76,142.5,143.5,886000,29.0453544075586,29.1157503222643,28.6611938444505,28.8623250293239,4405085.17144152,0.0,1.0
2013-07-16,144.9,145.98,144.21,144.41,984900,29.1439086881465,29.3611303678097,29.0051281705839,29.0453544075586,4896804.04667354,0.0,1.0
2013-07-17,146.32,147.45,145.7,146.41,1035300,29.4295149706667,29.6567932095736,29.3048136360452,29.4476167773053,5147386.76974425,0.0,1.0
2013-07-18,146.13,146.79,145.3,146.74,788100,29.3913000455407,29.5240466275571,29.2243611620959,29.5139900683135,3918338.17563552,0.0,1.0
2013-07-19,145.83,146.2,144.05,145.87,826000,29.3309606900787,29.4053792284819,28.9729471810042,29.3390059374737,4106772.40588115,0.0,1.0
2013-07-22,148.81,148.94,145.71,145.86,804200,29.9303316210013,29.9564786750348,29.3068249478939,29.3369946256249,3998385.43439421,0.0,1.0
2013-07-23,147.6,148.9,147.12,148.65,662300,29.6869628873045,29.9484334276399,29.5904199185654,29.8981506314216,3292875.74384393,0.0,1.0
2013-07-24,146.3,148.64,145.964,148.23,1081300,29.4254923469692,29.8961393195728,29.3579122688518,29.8136755337748,5376093.22334054,0.0,1.0
2013-07-25,143.95,146.532,143.2,145.98,2137800,28.9528340625169,29.4721547818598,28.8019856738619,29.3611303678097,10628883.8369161,0.0,1.0
2013-07-26,48.66,48.67,47.45,47.98,817900,29.3611597289695,29.3671936705496,28.6310527977723,28.9508517015198,1355498.70534344,0.0,3.000003000003
2013-07-29,48.08,49.17,47.55,49.13,3284600,29.0111911173212,29.6688907495567,28.6913922135737,29.6447549832361,5443539.61067498,0.0,1.0
2013-07-30,48.73,49.0,48.27,48.27,2507700,29.4033973200305,29.5663137426943,29.1258360073439,29.1258360073439,4155989.85620459,0.0,1.0
2013-07-31,48.88,49.41,48.62,48.99,2167200,29.4939064437326,29.8137053474801,29.3370239626489,29.5602798011141,3591682.1056612,0.0,1.0
2013-08-01,50.01,50.33,49.31,49.35,2018400,30.1757418422886,30.3688279728531,29.7533659316787,29.7775016979992,3345077.13273651,0.0,1.0
2013-08-02,49.89,50.13,49.61,49.78,1197300,30.1033345433269,30.2481491412503,29.9343841790829,30.0369611859453,1984275.09464201,0.0,1.0
2013-08-05,50.08,50.39,49.79,50.01,1666500,30.2179794333496,30.405031622334,30.0429951275255,30.1757418422886,2761876.25926744,0.0,1.0
2013-08-06,49.41,50.32,49.33,50.0,2372500,29.8137053474801,30.362794031273,29.765433814839,30.1697079007085,3931924.04747195,0.0,1.0
2013-08-07,49.4,49.63,49.02,49.22,1640900,29.8076714059,29.9464520622432,29.5783816258546,29.6990604574574,2719449.59725889,0.0,1.0
2013-08-08,49.5,49.95,49.27,49.76,1407100,29.8680108217014,30.1395381928077,29.7292301653581,30.0248933027851,2331974.84813394,0.0,1.0
2013-08-09,49.31,49.87,49.24,49.49,1550200,29.7533659316787,30.0912666601666,29.7111283406177,29.8619768801212,2569133.25959579,0.0,1.0
2013-08-12,48.46,49.03,48.19,49.0,2569500,29.2404808973666,29.5844155674347,29.0775644747028,29.5663137426943,4258410.46995961,0.0,1.0
2013-08-13,49.1,49.17,48.17,48.67,1518400,29.6266531584957,29.6688907495567,29.0654965915425,29.3671936705496,2516431.39038205,0.0,1.0
2013-08-14,48.66,49.21,48.45,49.05,1512900,29.3611597289695,29.6930265158773,29.2344469557865,29.596483450595,2507316.28721614,0.0,1.0
2013-08-15,47.3,48.19,47.0,48.19,2123200,28.5405436740702,29.0775644747028,28.359525426666,29.0775644747028,3518761.28033401,0.0,1.0
2013-08-16,46.68,47.3,46.344,47.11,3023800,28.1664392961014,28.5405436740702,27.9636988590087,28.4258987840475,5011317.99146288,0.0,1.0
2013-08-19,46.3,46.84,46.28,46.68,1833400,27.937149516056,28.2629823613837,27.9250816328957,28.1664392961014,3038478.20806536,0.0,1.0
2013-08-20,46.84,47.0,46.25,46.3,1534000,28.2629823613837,28.359525426666,27.9069798081553,27.937149516056,2542285.1375435,0.0,1.0
2013-08-21,46.45,47.14,46.23,46.61,1413800,28.0276586397582,28.4440006087879,27.894911924995,28.1242017050404,2343078.70108149,0.0,1.0
2013-08-22,47.75,48.14,46.6,46.63,1725500,28.8120710451766,29.0473947668021,28.1181677634603,28.1362695882007,2859656.45686526,0.0,1.0
2013-08-23,46.97,47.81,46.88,47.81,1621400,28.3414236019255,28.8482746946574,28.2871181277043,28.8482746946574,2687132.41330707,0.0,1.0
2013-08-26,46.91,47.48,46.91,47.0,1731300,28.3052199524447,28.6491546225128,28.3052199524447,28.359525426666,2869268.74747658,0.0,1.0
2013-08-27,45.2,46.36,45.15,46.28,2250900,27.2734159422404,27.9733531655369,27.2432462343397,27.9250816328957,3730397.40293135,0.0,1.0
2013-08-28,45.25,45.87,45.12,45.29,1774400,27.3035856501412,27.6776900281099,27.2251444095993,27.3277214164617,2940698.01046753,0.0,1.0
2013-08-29,46.18,46.42,45.06,45.15,2108500,27.8647422170943,28.0095568150177,27.1889407601185,27.2432462343397,3494399.09550879,0.0,1.0
2013-08-30,46.16,46.465,45.68,46.25,2903800,27.852674333934,28.0367095521284,27.5630451380872,27.9069798081553,4812443.01329781,0.0,1.0
2013-09-03,46.62,46.99,46.19,46.68,2794000,28.1302356466206,28.3534914850858,27.8707761586745,28.1664392961014,4630472.40827676,0.0,1.0
2013-09-04,46.94,47.02,46.2,46.45,2093400,28.3233217771851,28.3715933098262,27.8768101002546,28.0276586397582,3469373.99408968,0.0,1.0
2013-09-05,46.14,47.32,46.01,46.79,2317000,27.8406064507738,28.5526115572305,27.7621652102319,28.232812653483,3839944.3700706,0.0,1.0
2013-09-06,47.11,47.175,45.95,46.2,3059600,28.4258987840475,28.4651194043184,27.7259615607511,27.8768101002546,5070649.02661546,0.0,1.0
2013-09-09,47.1,47.376,46.855,47.2,2244000,28.4198648424674,28.5864016300793,28.2720332737539,28.4802042582688,3718962.09168685,0.0,1.0
2013-09-10,47.76,48.01,47.34,47.42,1889100,28.8181049867567,28.9689535262603,28.5646794403908,28.6129509730319,3130789.34376365,0.0,1.0
2013-09-11,48.3,48.32,47.74,47.82,3253100,29.1439378320844,29.1560057152447,28.8060371035964,28.8543086362376,5391334.92890663,0.0,1.0
2013-09-12,48.2,48.385,47.9,48.16,2757500,29.083598416283,29.1952263355156,28.9025801688787,29.0594626499624,4569981.26908488,0.0,1.0
2013-09-13,48.55,48.72,48.11,48.24,1674700,29.2947863715879,29.3973633784503,29.0292929420617,29.1077341826035,2775466.04944205,0.0,1.0
2013-09-16,50.19,50.43,49.31,49.48,2801900,30.2843527907311,30.4291673886545,29.7533659316787,29.8559429385411,4643565.01100597,0.0,1.0
2013-09-17,50.54,50.82,50.26,50.34,2753100,30.4955407460361,30.6644911102801,30.3265903817921,30.3748619144333,4562689.18655217,0.0,1.0
2013-09-18,52.67,52.9,50.18,50.51,5008800,31.7807703026063,31.9195509589495,30.278318849151,30.4774389212957,8301041.58861011,0.0,1.0
2013-09-19,52.4,54.36,52.18,53.03,5108300,31.6178538799425,32.8005064296502,31.4851071651793,31.9979921994914,8465942.09133864,0.0,1.0
2013-09-20,51.69,52.66,51.54,52.66,4379800,31.1894440277524,31.7747363610261,31.0989349040503,31.7747363610261,7258605.24472819,0.0,1.0
2013-09-23,50.81,51.69,50.8,51.65,2534200,30.6584571686999,31.1894440277524,30.6524232271198,31.1653082614318,4199908.08054939,0.0,1.0
2013-09-24,50.7,51.288,50.53,50.88,2177900,30.5920838113184,30.9468795762307,30.489506804456,30.7006947597609,3609415.12454759,0.0,1.0
2013-09-25,50.44,51.0,50.2,50.84,1615800,30.4352013302347,30.7731020587226,30.2903867323113,30.6765589934404,2677851.5809927,0.0,1.0
2013-09-26,50.96,51.0,50.35,50.35,1927300,30.8093057082035,30.8334888367028,30.440512998588,30.440512998588,3187842.30096586,0.1,1.0
2013-09-27,50.82,50.881,50.4,50.49,1494700,30.7246647584557,30.7615440294172,30.4707419092122,30.5251539483358,2472302.12590342,0.0,1.0
2013-09-30,50.55,50.76,49.997,50.09,2155100,30.5614286410849,30.6883900657066,30.227096889581,30.2833226633421,3564633.91418644,0.0,1.0
2013-10-01,50.85,51.11,50.55,50.58,1204200,30.7428021048302,30.8999924400761,30.5614286410849,30.5795659874594,1991801.84653302,0.0,1.0
2013-10-02,50.92,51.06,50.19,50.48,1659400,30.7851225797041,30.8697635294519,30.3437804845905,30.519108166211,2744723.45468933,0.0,1.0
2013-10-03,50.96,51.12,50.02,50.72,2094100,30.8093057082035,30.906038222201,30.2410021884682,30.6642069372072,3463737.12574721,0.0,1.0
2013-10-04,51.67,51.731,51.0,51.0,1715900,31.2385562390674,31.2754355100289,30.8334888367028,30.8334888367028,2838177.03742402,0.0,1.0
2013-10-07,50.82,51.37,50.76,51.15,1978300,30.7246647584557,31.0571827753221,30.6883900657066,30.9241755685755,3272198.6322839,0.0,1.0
2013-10-08,49.52,50.89,49.49,50.84,2720500,29.938713082226,30.7669852333296,29.9205757358515,30.7367563227054,4499831.3598182,0.0,1.0
2013-10-09,50.03,50.53,49.86,49.91,2175900,30.247047970593,30.5493370768352,30.1442696744707,30.1744985850949,3599038.06499851,0.0,1.0
2013-10-10,51.15,51.26,50.75,50.75,4442500,30.9241755685755,30.9906791719488,30.6823442835818,30.6823442835818,7348098.07608615,0.0,1.0
2013-10-11,51.27,51.41,50.9,51.07,2363100,30.9967249540736,31.0813659038214,30.7730310154544,30.8758093115768,3908675.42230708,0.0,1.0
2013-10-14,51.45,51.47,50.505,50.8,1448600,31.1055490323208,31.1176405965705,30.5342226215231,30.712573194206,2396050.61857477,0.0,1.0
2013-10-15,51.11,51.67,50.95,51.37,1862200,30.8999924400761,31.2385562390674,30.8032599260786,31.0571827753221,3080163.92510695,0.0,1.0
2013-10-16,52.21,52.46,51.57,51.7,1963600,31.5650284738089,31.71617302693,31.1780984178189,31.2566935854419,3247884.16031576,0.0,1.0
2013-10-17,53.51,53.6,51.795,51.97,1917200,32.3509801500386,32.4053921891622,31.3141285156279,31.4199297028127,3171136.43927347,0.0,1.0
2013-10-18,53.85,53.95,53.36,53.69,2444300,32.5565367422833,32.6169945635317,32.260293418166,32.4598042282858,4042983.93413109,0.0,1.0
2013-10-21,53.85,53.93,53.39,53.79,1856000,32.5565367422833,32.604902999282,32.2784307645405,32.5202620495342,3069908.84169182,0.0,1.0
2013-10-22,54.16,54.36,53.82,54.08,2041800,32.7439559881535,32.8648716306503,32.5383993959088,32.6955897311547,3377230.53500342,0.0,1.0
2013-10-23,54.29,54.32,53.7699,54.03,1878100,32.8225511557764,32.840688502151,32.5081100274633,32.6653608205305,3106463.25192964,0.0,1.0
2013-10-24,54.48,54.57,52.2,52.96,4063000,32.9374210161484,32.991833055272,31.5589826916841,32.0184621331722,6720387.72833722,0.0,1.0
2013-10-25,54.5,54.98,54.44,54.65,2678900,32.9495125803981,33.2397101223906,32.9132378876491,33.0401993122708,4431023.05819408,0.0,1.0
2013-10-28,54.41,54.705,54.19,54.53,3091600,32.8951005412745,33.0734511139574,32.762093334528,32.9676499267727,5113647.72358536,0.0,1.0
2013-10-29,54.68,54.86,54.41,54.43,1788900,33.0583366586453,33.1671607368925,32.8951005412745,32.9071921055242,2958922.37440867,0.0,1.0
2013-10-30,54.24,55.176,54.19,54.79,4396900,32.7923222451522,33.3582074520376,32.762093334528,33.1248402620186,7272673.59161355,0.0,1.0
2013-10-31,53.86,54.48,53.86,54.34,2214700,32.5625825244081,32.9374210161484,32.5625825244081,32.8527800664006,3663215.0386287,0.0,1.0
2013-11-01,53.98,54.34,53.76,54.03,2088700,32.6351319099063,32.8527800664006,32.5021247031597,32.6653608205305,3454805.27890177,0.0,1.0
2013-11-04,53.79,54.16,53.635,54.08,1241000,32.5202620495342,32.7439559881535,32.4265524265992,32.6955897311547,2052670.72873898,0.0,1.0
2013-11-05,52.42,53.53,52.4,53.5,2642400,31.6919898984307,32.3630717142883,31.679898334181,32.3449343679138,4370650.38970175,0.0,1.0
2013-11-06,53.08,53.31,52.67,52.82,1589800,32.0910115186703,32.2300645075417,31.8431344515517,31.9338211834244,2629601.87312589,0.0,1.0
2013-11-07,51.96,53.42,51.9,53.42,2278300,31.4138839206878,32.296568110915,31.3776092279388,32.296568110915,3768412.34591944,0.0,1.0
2013-11-08,52.27,52.32,50.75,51.84,4778600,31.601303166558,31.6315320771822,30.6823442835818,31.3413345351897,7904022.83992916,0.0,1.0
2013-11-11,51.88,53.19,51.62,52.35,2129500,31.3655176636891,32.1575151220436,31.2083273284432,31.6496694235567,3522290.34395621,0.0,1.0
2013-11-12,52.71,52.78,51.56,51.88,3495700,31.8673175800511,31.909638054925,31.1720526356941,31.3655176636891,5782047.59585242,0.0,1.0
2013-11-13,53.46,53.49,52.33,52.33,2152100,32.3207512394144,32.3388885857889,31.6375778593071,31.6375778593071,3559671.77705008,0.0,1.0
2013-11-14,54.27,54.43,53.5,53.5,1811200,32.8104595915267,32.9071921055242,32.3449343679138,32.3449343679138,2995807.59378891,0.0,1.0
2013-11-15,54.15,54.6,53.8,54.47,1901500,32.7379102060286,33.0099704016466,32.5263078316591,32.9313752340236,3145167.92159321,0.0,1.0
2013-11-18,53.81,54.34,53.735,54.25,1890200,32.5323536137839,32.8527800664006,32.4870102478476,32.798368027277,3126477.20504627,0.0,1.0
2013-11-19,53.79,54.15,53.48,53.68,1542800,32.5202620495342,32.7379102060286,32.3328428036641,32.453758446161,2551861.72465633,0.0,1.0
2013-11-20,53.58,54.35,53.35,53.7,1819500,32.3933006249125,32.8588258485255,32.2542476360411,32.4658500104106,3009536.1731995,0.0,1.0
2013-11-21,54.52,54.58,53.71,53.91,1145600,32.9616041446478,32.9978788373969,32.4718957925355,32.5928114350324,1894874.76780288,0.0,1.0
2013-11-22,55.65,55.7,54.6,54.99,1866700,33.6447775247552,33.6750064353794,33.0099704016466,33.2457559045155,3087607.13081148,0.0,1.0
2013-11-25,55.42,55.77,55.38,55.72,1677800,33.5057245358838,33.7173269102533,33.4815414073844,33.6870979996291,2775157.89579231,0.0,1.0
2013-11-26,55.13,55.45,55.13,55.3,1183600,33.3303968542633,33.5238618822583,33.3303968542633,33.4331751503856,1957728.50486338,0.0,1.0
2013-11-27,55.47,55.51,55.06,55.14,1164600,33.535953446508,33.5601365750074,33.2880763793894,33.3364426363881,1926301.63633313,0.0,1.0
2013-11-29,55.39,55.77,55.34,55.64,1145200,33.4875871895092,33.7173269102533,33.457358278885,33.6387317426303,1894213.14951803,0.0,1.0
2013-12-02,55.51,55.96,55.25,55.43,1944000,33.5601365750074,33.8321967706253,33.4029462397614,33.5117703180086,3215464.86435823,0.0,1.0
2013-12-03,54.88,55.38,54.52,55.24,2278400,33.1792523011422,33.4815414073844,32.9616041446478,33.3969004576366,3768577.75049064,0.0,1.0
2013-12-04,54.55,54.98,54.05,54.36,1903700,32.9797414910224,33.2397101223906,32.6774523847802,32.8648716306503,3148806.82215986,0.0,1.0
2013-12-05,54.09,54.465,53.96,54.29,3361400,32.7016355132795,32.9283523429612,32.6230403456566,32.8225511557764,5559909.25671492,0.0,1.0
2013-12-06,54.58,54.88,54.42,54.88,2170200,32.9978788373969,33.1792523011422,32.9011463233994,33.1792523011422,3589610.00443943,0.0,1.0
2013-12-09,55.7,55.77,54.37,54.66,2571100,33.6750064353794,33.7173269102533,32.8709174127752,33.0462450943956,4252716.93042771,0.0,1.0
2013-12-10,54.99,55.54,54.58,55.54,2637800,33.2457559045155,33.5782739213819,32.9978788373969,33.5782739213819,4363041.77942601,0.0,1.0
2013-12-11,53.78,55.07,53.63,55.04,2654100,32.5142162674094,33.2941221615142,32.4235295355367,33.2759848151397,4390002.72453354,0.0,1.0
2013-12-12,53.7,54.05,53.57,53.73,1589400,32.4658500104106,32.6774523847802,32.3872548427877,32.4839873567852,2628940.25484105,0.0,1.0
2013-12-13,54.02,54.26,53.62,53.95,3952200,32.6593150384056,32.8044138094019,32.4174837534119,32.6169945635317,6537119.46343449,0.0,1.0
2013-12-16,54.65,54.88,54.23,54.41,1349300,33.0401993122708,33.1792523011422,32.7862764630274,32.8951005412745,2231803.87936141,0.0,1.0
2013-12-17,54.43,54.71,53.815,54.55,2253600,32.9071921055242,33.0764740050199,32.5353765048463,32.9797414910224,3727557.41683011,0.0,1.0
2013-12-18,56.03,56.07,53.98,54.82,3120600,33.8745172454992,33.8987003739986,32.6351319099063,33.1429776083931,5161615.04923679,0.0,1.0
2013-12-19,55.67,55.92,55.31,55.88,2691400,33.6568690890049,33.8080136421259,33.4392209325105,33.7838305136266,4451698.62959555,0.0,1.0
2013-12-20,56.25,56.9,55.49,55.79,3769000,34.0075244522458,34.4005002903606,33.5480450107577,33.729418474503,6234098.28897438,0.0,1.0
2013-12-23,56.58,56.99,56.41,56.91,1201200,34.2070352623656,34.4549123294842,34.1042569662433,34.4065460724855,1986839.70939667,0.0,1.0
2013-12-24,56.73,56.77,56.36,56.55,456900,34.2977219942383,34.3219051227377,34.0740280556191,34.1888979159911,755733.485866913,0.0,1.0
2013-12-26,57.18,57.32,56.38,56.79,1762200,34.5697821898562,34.6544231396041,34.0861196198688,34.3339966869873,2914759.35389511,0.0,1.0
2013-12-27,57.23,57.44,56.9,57.03,1567700,34.6725604859786,34.7997881236172,34.472631341118,34.5513913072752,2587621.73149232,0.12,1.0
2013-12-30,57.19,57.52,56.99,57.12,1108400,34.6483266502379,34.8482557950985,34.5271574715345,34.6059174376917,1829508.15027498,0.0,1.0
2013-12-31,57.73,57.85,57.14,57.2,1175300,34.9754834327371,35.0481849399591,34.6180343555621,34.6543851091731,1939932.27085726,0.0,1.0
2014-01-02,56.72,57.56,56.405,57.36,1092100,34.3635790802849,34.8724896308392,34.1727376238271,34.7513204521358,1802603.61865329,0.0,1.0
2014-01-03,57.08,57.59,56.72,56.74,1155200,34.581683601951,34.8906650076447,34.3635790802849,34.3756959981553,1906755.51713971,0.0,1.0
2014-01-06,57.3,57.975,57.055,57.63,1409400,34.7149696985248,35.1239156766488,34.5665374546131,34.9148988433854,2326334.16365712,0.0,1.0
2014-01-07,56.99,57.83,56.97,57.54,2258900,34.5271574715345,35.0360680220888,34.5150405536642,34.8603727129689,3728505.91903298,0.0,1.0
2014-01-08,56.75,57.35,56.55,57.31,1756600,34.3817544570904,34.7452619932006,34.260585278387,34.7210281574599,2899417.19304676,0.0,1.0
2014-01-09,57.02,57.29,56.66,57.0,2245800,34.54533284834,34.7089112395896,34.3272283266739,34.5332159304697,3706883.2586499,0.0,1.0
2014-01-10,57.8,57.87,56.63,56.82,2166700,35.0178926452833,35.0603018578295,34.3090529498684,34.4241636696366,3576322.0039704,0.0,1.0
2014-01-13,56.78,57.94,56.64,57.66,2063900,34.3999298338959,35.1027110703757,34.3151114088036,34.9330742201909,3406641.89042993,0.0,1.0
2014-01-14,58.0,58.1,57.06,57.12,2258700,35.1390618239867,35.1996464133384,34.5695666840807,34.6059174376917,3728175.80208056,0.0,1.0
2014-01-15,58.15,58.16,57.09,58.1,2282000,35.2299387080142,35.2359971669494,34.5877420608862,35.1996464133384,3766634.42703672,0.0,1.0
2014-01-16,58.28,58.505,57.81,57.98,1420500,35.3086986741715,35.4450140002128,35.0239511042185,35.1269449061163,2344655.65451606,0.0,1.0
2014-01-17,58.51,58.75,58.09,58.31,2355300,35.4480432296804,35.5934462441244,35.1935879544032,35.326874050977,3887622.29009622,0.0,1.0
2014-01-21,58.32,58.87,58.1,58.7,1829000,35.3329325099121,35.6661477513465,35.1996464133384,35.5631539494486,3018919.52982041,0.0,1.0
2014-01-22,58.07,58.62,57.71,58.42,1818400,35.1814710365329,35.5146862779672,34.9633665148668,35.3935170992638,3001423.33134249,0.0,1.0
2014-01-23,56.18,57.94,55.9,57.78,2992100,34.0364222977857,35.1027110703757,33.866785447601,35.0057757274129,4938714.66658045,0.0,1.0
2014-01-24,53.6,55.6,53.565,55.55,3453800,32.4733398925118,33.6850316795459,32.4521352862387,33.65473938487,5700789.65122675,0.0,1.0
2014-01-27,52.95,54.03,52.68,53.69,2866100,32.0795400617258,32.7338536267241,31.9159616704762,32.5278660229284,4730740.98656001,0.0,1.0
2014-01-28,53.69,53.92,53.1,53.28,1933600,32.5278660229284,32.6672105784373,32.1704169457533,32.2794692065864,3191570.6959326,0.0,1.0
2014-01-29,52.65,53.83,52.35,52.92,3862700,31.8977862936707,32.6126844480207,31.7160325256156,32.0613646849203,6375713.7604359,0.0,1.0
2014-01-30,52.78,54.71,52.635,53.51,2897600,31.9765462598279,33.1458288343157,31.8886986052679,32.4188137620953,4782734.40656512,0.0,1.0
2014-01-31,52.01,52.3295,50.65,51.69,4677100,31.5100449218198,31.7036126847985,30.6860945066366,31.3161742358943,7719949.99066321,0.0,1.0
2014-02-03,50.2,52.1,50.15,51.94,4060100,30.413463854554,31.5645710522363,30.3831715598781,31.4676357092736,6701539.19246792,0.0,1.0
2014-02-04,50.82,51.16,50.26,50.68,2482400,30.7890883085345,30.9950759123303,30.449814608165,30.7042698834422,4097411.61335494,0.0,1.0
2014-02-05,50.57,50.73,49.92,50.69,1881200,30.6376268351553,30.734562178118,30.2438270043692,30.7103283423773,3105080.0544003,0.0,1.0
2014-02-06,51.22,51.5,50.41,50.54,3254100,31.0314266659413,31.2010635161261,30.5406914921926,30.6194514583498,5371167.87424199,0.0,1.0
2014-02-07,52.15,52.25,51.5,51.61,4029200,31.5948633469122,31.6554479362639,31.2010635161261,31.267706564413,6650536.12332004,0.0,1.0
2014-02-10,52.85,53.14,52.06,52.12,3362900,32.0189554723741,32.194650781494,31.5403372164956,31.5766879701067,5550751.49635485,0.0,1.0
2014-02-11,52.81,53.31,52.06,52.53,4191200,31.9947216366334,32.2976445833919,31.5403372164956,31.8250847864486,6917930.85477489,0.0,1.0
2014-02-12,53.15,53.695,52.82,52.82,2588800,32.2007092404292,32.530895252396,32.0007800955686,32.0007800955686,4273033.83203885,0.0,1.0
2014-02-13,53.13,53.39,52.51,52.58,2987400,32.1885923225588,32.3461122548733,31.8129678685783,31.8553770811245,4930956.91819874,0.0,1.0
2014-02-14,52.81,53.01,52.42,52.97,2438200,31.9947216366334,32.1158908153368,31.7584417381618,32.0916569795961,4024455.76687157,0.0,1.0
2014-02-18,53.67,53.73,52.94,53.16,2377900,32.515749105058,32.552099858669,32.0734816027906,32.2067676993643,3924925.50571894,0.0,1.0
2014-02-19,52.86,54.68,52.79,53.37,2480800,32.0250139313092,33.1276534575102,31.9826047187631,32.3339953370029,4094770.67773563,0.0,1.0
2014-02-20,52.54,53.225,52.51,52.99,1968500,31.8311432453838,32.246147682443,31.8129678685783,32.1037738974665,3249176.10412874,0.0,1.0
2014-02-21,52.48,52.92,52.28,52.61,2041500,31.7947924917728,32.0613646849203,31.6736233130694,31.87355245793,3369668.79175962,0.0,1.0
2014-02-24,53.52,53.8,52.39,52.44,2674800,32.4248722210305,32.5945090712152,31.7402663613563,31.7705586560321,4414984.12157661,0.0,1.0
2014-02-25,52.78,53.5,52.45,53.32,2122500,31.9765462598279,32.4127553031601,31.7766171149673,32.3037030423271,3503366.15748705,0.0,1.0
2014-02-26,52.16,53.14,52.04,52.91,2886400,31.6009218058473,32.194650781494,31.5282202986253,32.0553062259851,4764247.85722998,0.0,1.0
2014-02-27,52.95,53.01,52.12,52.12,1806500,32.0795400617258,32.1158908153368,31.5766879701067,31.5766879701067,2981781.3726739,0.0,1.0
2014-02-28,53.25,53.56,52.64,52.91,2883000,32.2612938297809,32.4491060567712,31.8917278347355,32.0553062259851,4758635.86903894,0.0,1.0
2014-03-03,52.57,52.58,51.5,52.47,5424200,31.8493186221893,31.8553770811245,31.2010635161261,31.7887340328376,8953101.86640341,0.0,1.0
2014-03-04,53.45,54.0,53.36,53.54,4788300,32.3824630084843,32.7156782499186,32.3279368780678,32.4369891389008,7903495.01620505,0.0,1.0
2014-03-05,53.42,53.49,53.01,53.49,3827000,32.3642876316788,32.406696844225,32.1158908153368,32.406696844225,6316787.88443011,0.0,1.0
2014-03-06,53.6,53.93,53.44,53.7,6599500,32.4733398925118,32.6732690373724,32.3764045495491,32.5339244818635,10893034.1372607,0.0,1.0
2014-03-07,53.81,54.48,53.58,54.11,4133900,32.6005675301504,33.0064842788068,32.4612229746415,32.7823212982055,6823352.34790846,0.0,1.0
2014-03-10,53.2,53.8794,52.81,53.81,2394800,32.231001535105,32.6426132351605,31.9947216366334,32.6005675301504,3952820.38819787,0.0,1.0
2014-03-11,52.76,53.39,52.515,53.26,3081500,31.9644293419575,32.3461122548733,31.8159970980459,32.267352288716,5086276.94430923,0.0,1.0
2014-03-12,52.83,52.93,52.24,52.48,2402800,32.0068385545037,32.0674231438554,31.6493894773287,31.7947924917728,3966025.06629441,0.0,1.0
2014-03-13,51.66,53.2,51.45,53.07,3844900,31.2979988590888,32.231001535105,31.1707712214503,32.1522415689478,6346333.35167112,0.0,1.0
2014-03-14,51.12,52.09,51.0,51.59,3047300,30.9708420765896,31.5585125933011,30.8981405693676,31.2555896465426,5029826.94544654,0.0,1.0
2014-03-17,51.9,52.27,51.56,51.6,1519900,31.4434018735329,31.6675648541342,31.2374142697371,31.2616481054778,2508723.77986552,0.0,1.0
2014-03-18,52.3,52.605,51.91,51.99,2864700,31.6857402309397,31.8705232284624,31.4494603324681,31.4979280039494,4728430.16789312,0.0,1.0
2014-03-19,51.49,52.32,51.29,52.21,2198200,31.1950050571909,31.6978571488101,31.0738358784875,31.6312141005232,3628315.42397552,0.0,1.0
2014-03-20,52.06,52.29,50.88,51.29,2200300,31.5403372164956,31.6796817720045,30.8254390621456,31.0738358784875,3631781.65197586,0.0,1.0
2014-03-21,52.34,53.24,51.95,52.7,5590900,31.7099740666804,32.2552353708457,31.4736941682088,31.9280785883465,9228254.34623997,0.0,1.0
2014-03-24,52.06,52.43,51.94,52.4,1902500,31.5403372164956,31.7645001970969,31.4676357092736,31.7463248202914,3140237.50983233,0.0,1.0
2014-03-25,52.86,52.89,52.22,52.38,3243800,32.0250139313092,32.0431893081148,31.6372725594584,31.7342079024211,5354166.8511927,0.0,1.0
2014-03-26,53.68,54.95,53.13,53.27,5372400,32.5218075639932,33.2912318487598,32.1885923225588,32.2734107476512,8867601.57572834,0.0,1.0
2014-03-27,53.05,53.37,52.47,53.2,3018700,32.2128261582995,32.4071353830056,31.8606406885198,32.3039086073805,4971374.88691721,0.12,1.0
2014-03-28,53.67,54.07,52.93,53.21,2004100,32.5893002811675,32.8321868120501,32.1399601990348,32.3099807706525,3300471.19981143,0.0,1.0
2014-03-31,54.18,54.45,53.97,54.1,1789700,32.8989806080428,33.0629290163885,32.7714651793294,32.8504033018662,2947384.51489572,0.0,1.0
2014-04-01,54.42,54.69,54.06,54.44,1885300,33.0447125265723,33.208660934918,32.826114648778,33.0568568531164,3104824.28671448,0.0,1.0
2014-04-02,55.0,55.17,54.08,54.54,2034400,33.396897996352,33.5001247719771,32.8382589753221,33.1175784858371,3350371.04380838,0.0,1.0
2014-04-03,54.59,55.1599,54.2,55.05,2265600,33.1479393021974,33.4939918870723,32.9111249345869,33.4272588127123,3731124.96896002,0.0,1.0
2014-04-04,53.41,54.8,53.3,54.38,2023900,32.4314240360938,33.2754547309107,32.3646302401011,33.020423873484,3333079.01866093,0.0,1.0
2014-04-07,52.09,53.3,52.06,53.24,2419000,31.6298984841814,32.3646302401011,31.6116819943652,32.3281972604687,3983753.22206669,0.0,1.0
2014-04-08,52.9,53.13,52.026,52.09,2450600,32.1217437092186,32.261403464476,31.5910366392402,31.6298984841814,4035793.98346285,0.0,1.0
2014-04-09,53.36,53.53,52.66,53.1,1880200,32.4010632197335,32.5042899953586,31.976011790689,32.2431869746598,3096425.30307143,0.0,1.0
2014-04-10,52.02,53.61,52.01,53.49,2028600,31.5873933412769,32.5528673015351,31.5813211780049,32.4800013422703,3340819.25848884,0.0,1.0
2014-04-11,51.8,52.35,51.24,51.6,3387400,31.4538057492915,31.787774729255,31.1137646060559,31.3323624838502,5578571.99852366,0.0,1.0
2014-04-14,52.03,52.65,51.55,52.44,1648300,31.593465504549,31.969939627417,31.3020016674899,31.8424241987036,2714518.57624329,0.0,1.0
2014-04-15,51.9,52.7,51.17,52.32,2186000,31.5145273820122,32.0003004437773,31.0712594631515,31.7695582394389,3600034.94974691,0.0,1.0
2014-04-16,52.68,52.76,52.17,52.37,2851200,31.9881561172332,32.0367334234097,31.6784757903579,31.7999190557992,4695525.91432681,0.0,1.0
2014-04-17,53.7,53.83,52.68,52.73,1968700,32.6075167709837,32.6864548935205,31.9881561172332,32.0185169335935,3242172.37217143,0.0,1.0
2014-04-21,53.31,53.59,53.17,53.5,955600,32.3707024033732,32.540722974991,32.2856921175643,32.4860735055424,1573738.97437244,0.0,1.0
2014-04-22,54.05,54.25,53.01,53.24,1416700,32.8200424855059,32.9414857509472,32.1885375052113,32.3281972604687,2333105.90727651,0.0,1.0
2014-04-23,54.01,54.43,53.86,54.05,1194600,32.7957538324177,33.0507846898444,32.7046713833367,32.8200424855059,1967338.40391933,0.0,1.0
2014-04-24,53.86,54.38,53.6,54.31,1230400,32.7046713833367,33.020423873484,32.546795138263,32.9779187305796,2026295.97537448,0.0,1.0
2014-04-25,52.77,53.77,52.49,53.61,2148700,32.0428055866817,32.6500219138881,31.8727850150639,32.5528673015351,3538607.088985,0.0,1.0
2014-04-28,51.47,52.9525,51.16,52.49,2562500,31.2534243613134,32.1536225663969,31.0651872998794,31.8727850150639,4220077.56574862,0.0,1.0
2014-04-29,51.57,51.97,51.33,51.83,2252900,31.314145994034,31.5570325249166,31.1684140755045,31.4720222391077,3710209.8528293,0.0,1.0
2014-04-30,52.35,52.6,51.0,51.4,2235200,31.787774729255,31.9395788110566,30.9680326875264,31.210919218409,3681060.4390093,0.0,1.0
2014-05-01,52.52,52.72,52.07,52.38,1553800,31.8910015048801,32.0124447703214,31.6177541576373,31.8059912190712,2558890.34991618,0.0,1.0
2014-05-02,52.95,53.38,52.44,52.58,1750500,32.1521045255789,32.4132075462776,31.8424241987036,31.9274344845125,2882827.62101188,0.0,1.0
2014-05-05,52.5,52.855,52.01,52.55,1308300,31.878857178336,32.0944189744943,31.5813211780049,31.9092179946963,2154586.33337324,0.0,1.0
2014-05-06,51.45,52.29,51.44,52.23,1706600,31.2412800347693,31.7513417496227,31.2352078714972,31.7149087699903,2810530.48730013,0.0,1.0
2014-05-07,53.11,53.14,51.78,51.79,2321200,32.2492591379319,32.2674756277481,31.4416614227474,31.4477335860195,3822690.35926466,0.0,1.0
2014-05-08,53.81,54.525,52.7525,52.85,2716000,32.6743105669764,33.108470240929,32.0321793009556,32.0913828928582,4472870.50480907,0.0,1.0
2014-05-09,54.8,55.0,53.61,53.91,2922800,33.2754547309107,33.396897996352,32.5528673015351,32.735032199697,4813441.0572371,0.0,1.0
2014-05-12,55.45,55.6,54.67,55.0,2195500,33.6701453435949,33.7612277926758,33.1965166083739,33.396897996352,3615680.11535652,0.0,1.0
2014-05-13,55.63,56.0625,55.36,55.45,2585500,33.779444282492,34.0420653440088,33.6154958741463,33.6701453435949,4257955.33511924,0.0,1.0
2014-05-14,55.87,56.17,55.44,55.62,2474400,33.9251762010216,34.1073410991835,33.6640731803228,33.77337211922,4074989.24046375,0.0,1.0
2014-05-15,54.31,55.6,54.13,55.52,3124400,32.9779187305796,33.7612277926758,32.8686197916824,33.7126504864993,5145447.94006828,0.0,1.0
2014-05-16,54.33,54.4,53.47,54.28,2231700,32.9900630571237,33.0325682000282,32.4678570157262,32.9597022407634,3675296.43062681,0.0,1.0
2014-05-19,54.96,55.1,54.24,54.36,1233500,33.3726093432637,33.4576196290726,32.9354135876751,33.0082795469399,2031401.23994182,0.0,1.0
2014-05-20,54.0,55.01,53.78,54.91,2000900,32.7896816691456,33.4029701596241,32.6560940771602,33.3422485269034,3295201.2492903,0.0,1.0
2014-05-21,54.81,54.91,54.32,54.34,1506700,33.2815268941828,33.3422485269034,32.9839908938516,32.9961352203958,2481323.26568329,0.0,1.0
2014-05-22,54.8,55.25,54.45,54.74,2340400,33.2754547309107,33.5487020781536,33.0629290163885,33.2390217512783,3854310.06239144,0.0,1.0
2014-05-23,55.0,55.22,54.75,54.98,1358100,33.396897996352,33.5304855883374,33.2450939145504,33.3847536698079,2236599.93835832,0.0,1.0
2014-05-27,55.22,55.49,54.84,55.34,2093500,33.5304855883374,33.6944339966831,33.299743383999,33.6033515476022,3447700.4424955,0.0,1.0
2014-05-28,55.26,55.65,55.03,55.45,1642600,33.5547742414257,33.7915886090362,33.4151144861682,33.6701453435949,2705131.47687753,0.0,1.0
2014-05-29,55.34,55.49,55.12,55.3,782400,33.6033515476022,33.6944339966831,33.4697639556168,33.5790628945139,1288502.90241628,0.0,1.0
2014-05-30,55.21,55.43,54.86,55.15,1108200,33.5244134250653,33.6580010170508,33.3118877105431,33.487980445433,1825049.73984883,0.0,1.0
2014-06-02,55.36,55.55,54.93,55.42,1036000,33.6154958741463,33.7308669763155,33.3543928534476,33.6519288537787,1706146.48121583,0.0,1.0
2014-06-03,55.22,55.39,54.9901,55.26,1095300,33.5304855883374,33.6337123639625,33.3908865547127,33.5547742414257,1803805.25181052,0.0,1.0
2014-06-04,55.71,55.8,55.02,55.16,1303900,33.8280215886685,33.8826710581171,33.4090423228961,33.494052608705,2147340.15140668,0.0,1.0
2014-06-05,56.05,56.13,55.21,55.91,1436400,34.0344751399187,34.0830524460952,33.5244134250653,33.9494648541098,2365549.04017222,0.0,1.0
2014-06-06,56.59,57.01,56.14,56.33,1452600,34.3623719566102,34.6174028140369,34.0891246093673,34.2044957115365,2392228.16468544,0.0,1.0
2014-06-09,56.58,56.805,56.44,56.59,1809000,34.3562997933381,34.4929234669596,34.2712895075292,34.3623719566102,2979168.90397629,0.0,1.0
2014-06-10,56.74,56.95,55.4406,56.51,1348300,34.4534544056911,34.5809698344045,33.6644375101191,34.3137946504337,2220460.71488736,0.0,1.0
2014-06-11,56.25,56.59,56.13,56.34,993700,34.15591840536,34.3623719566102,34.0830524460952,34.2105678748086,1636484.32276464,0.0,1.0
2014-06-12,56.02,56.38,55.8,56.15,1194600,34.0162586501025,34.2348565278968,33.8826710581171,34.0951967726394,1967338.40391934,0.0,1.0
2014-06-13,55.61,56.23,55.415,56.13,1281500,33.7672999559479,34.1437740788159,33.6488927721427,34.0830524460952,2110450.49775877,0.0,1.0
2014-06-16,55.34,55.95,55.15,55.84,1465700,33.6033515476022,33.9737535071981,33.487980445433,33.9069597112054,2413802.02463131,0.0,1.0
2014-06-17,56.17,56.46,54.94,55.24,1485300,34.1073410991835,34.2834338340733,33.3604650167196,33.5426299148815,2446080.47157324,0.0,1.0
2014-06-18,58.16,58.22,56.67,56.91,3483300,35.3157015903242,35.3521345699566,34.4109492627867,34.5566811813162,5736505.82820377,0.0,1.0
2014-06-19,57.87,58.42,57.74,58.21,1388900,35.1396088554344,35.4735778353979,35.0606707328975,35.3460624066845,2287323.21212419,0.0,1.0
2014-06-20,58.04,58.29,57.7401,58.21,2052800,35.2428356310595,35.3946397128611,35.0607314545303,35.3460624066845,3380673.25930488,0.0,1.0
2014-06-23,58.08,58.26,57.85,58.09,1422600,35.2671242841477,35.3764232230449,35.1274645288902,35.2731964474198,2342822.37854985,0.0,1.0
2014-06-24,57.46,58.27,57.38,57.87,1332800,34.8906501612797,35.3824953863169,34.8420728551032,35.1396088554344,2194934.39205064,0.0,1.0
2014-06-25,57.47,57.64,57.01,57.5,1720100,34.8967223245518,34.9999491001769,34.6174028140369,34.914938814368,2832763.09106115,0.0,1.0
2014-06-26,57.45,57.78,57.07,57.61,1515900,34.9574439572724,35.1582438964526,34.7262197848832,35.0548015035416,2491270.67489391,0.12,1.0
2014-06-27,57.6,57.76,57.13,57.13,2305800,35.0487166568998,35.146074203169,34.7627288647341,34.7627288647341,3789413.49836425,0.0,1.0
2014-06-30,57.84,57.98,57.1,57.1,1322000,35.1947529763035,35.2799408292891,34.7444743248086,34.7444743248086,2172610.21980985,0.0,1.0
2014-07-01,57.46,57.99,57.455,57.64,2264800,34.9635288039143,35.2860256759309,34.9604863805934,35.0730560434671,3722032.99986788,0.0,1.0
2014-07-02,57.52,57.57,57.08,57.49,1567900,35.0000378837652,35.0304621169743,34.732304631525,34.9817833438397,2576728.86810882,0.0,1.0
2014-07-03,58.22,58.28,57.6,57.77,1199900,35.4259771486928,35.4624862285437,35.0487166568998,35.1521590498108,1971947.80843406,0.0,1.0
2014-07-07,57.7,58.015,57.434,57.96,827500,35.109565123318,35.3012377925354,34.9477082026455,35.2677711360054,1359935.6708719,0.0,1.0
2014-07-08,57.08,57.62,56.99,57.5,1289000,34.732304631525,35.0608863501834,34.6775410117486,34.9878681904816,2118377.13565423,0.0,1.0
2014-07-09,57.54,58.13,57.12,57.43,1610500,35.0122075770488,35.3712135289164,34.7566440180923,34.9452742639888,2646738.84947334,0.0,1.0
2014-07-10,56.8,57.17,56.35,56.7,1366400,34.561928925554,34.7870682513014,34.2881108266719,34.5010804591357,2245578.36940103,0.0,1.0
2014-07-11,57.09,57.37,56.59,56.72,1345000,34.7383894781668,34.9087651841379,34.4341471460757,34.5132501524194,2210409.03603952,0.0,1.0
2014-07-14,57.33,57.71,57.16,57.63,881100,34.8844257975706,35.1156499699598,34.7809834046596,35.0669711968253,1448023.34695496,0.0,1.0
2014-07-15,57.46,57.75,57.05,57.05,1328500,34.9635288039143,35.1399893565271,34.7140500915995,34.7140500915995,2183292.49396171,0.0,1.0
2014-07-16,57.71,57.95,57.31,57.64,1027000,35.1156499699598,35.2616862893636,34.8722561042869,35.0730560434671,1687799.31599449,0.0,1.0
2014-07-17,56.72,57.83,56.69,57.21,338351,34.5132501524194,35.1886681296617,34.4949956124939,34.8114076378687,556055.09870112,0.0,1.0
2014-07-18,57.56,57.76,56.86,56.96,469243,35.0243772703325,35.146074203169,34.5984380054049,34.6592864718231,771166.518437391,0.0,1.0
2014-07-21,57.33,57.54,56.84,57.09,1288200,34.8844257975706,35.0122075770488,34.5862683121212,34.7383894781668,2117062.39422015,0.0,1.0
2014-07-22,57.95,58.0159,57.42,57.5,1376100,35.2616862893636,35.3017854287332,34.939189417347,34.9878681904816,2261519.6092892,0.0,1.0
2014-07-23,58.07,58.17,57.72,57.96,1073900,35.3347044490655,35.3955529154837,35.1217348166017,35.2677711360054,1764876.03256716,0.0,1.0
2014-07-24,57.72,58.2,57.62,58.07,1958000,35.1217348166017,35.4138074554092,35.0608863501834,35.3347044490655,3217829.6598999,0.0,1.0
2014-07-25,57.23,57.58,57.1,57.4,901700,34.8235773311523,35.0365469636161,34.7444743248086,34.9270197240633,1481877.9388824,0.0,1.0
2014-07-28,57.41,57.65,57.08,57.19,1343400,34.9331045707052,35.0791408901089,34.732304631525,34.7992379445851,2207779.55317136,0.0,1.0
2014-07-29,57.1,57.85,57.01,57.41,1183600,34.7444743248086,35.2008378229454,34.6897107050322,34.9331045707052,1945159.95171478,0.0,1.0
2014-07-30,56.07,57.27,54.81,57.25,3026600,34.1177351207009,34.8479167177196,33.3510444438312,34.835747024436,4973995.53046632,0.0,1.0
2014-07-31,54.15,55.2599,54.14,55.02,3621200,32.9494445654709,33.6248016942468,32.9433597188291,33.4788262233095,5951177.10134297,0.0,1.0
2014-08-01,53.66,54.56,53.34,53.52,2279600,32.6512870800216,33.1989232777856,32.4565719874832,32.5660992270361,3746355.71639827,0.0,1.0
2014-08-04,53.97,54.095,53.65,53.96,2119700,32.8399173259181,32.9159779089409,32.6452022333797,32.8338324792763,3483571.77226242,0.0,1.0
2014-08-05,53.17,54.11,53.0,53.55,3049700,32.3531295945723,32.9251051789036,32.2496872016613,32.5843537669615,5011958.68937524,0.0,1.0
2014-08-06,54.21,54.467,52.65,53.08,1989700,32.9859536453218,33.1423342040167,32.0367175691975,32.2983659747958,3269926.28922515,0.0,1.0
2014-08-07,53.51,54.68,53.39,54.39,1254100,32.5600143803942,33.2719414374875,32.4869962206924,33.0954808848746,2061021.54059268,0.0,1.0
2014-08-08,54.27,54.315,53.38,53.62,1314600,33.0224627251728,33.049844535061,32.4809113740505,32.6269476934543,2160448.86154464,0.0,1.0
2014-08-11,54.45,54.74,54.17,54.44,1042900,33.1319899647256,33.3084505173384,32.9616142587545,33.1259051180838,1713929.80199674,0.0,1.0
2014-08-12,54.3,54.76,53.92,54.37,1524000,33.0407172650982,33.3206202106221,32.809493092709,33.083311191591,2504582.43191392,0.0,1.0
2014-08-13,54.39,54.76,54.35,54.53,1162300,33.0954808848746,33.3206202106221,33.0711414983074,33.1806687378602,1910154.96103252,0.0,1.0
2014-08-14,54.85,54.89,54.33,54.46,1014100,33.3753838303985,33.3997232169658,33.0589718050237,33.1380748113674,1666599.11037002,0.0,1.0
2014-08-15,54.79,55.09,54.21,55.05,2597500,33.3388747505476,33.5214201498022,32.9859536453218,33.497080763235,4268801.09376404,0.0,1.0
2014-08-18,55.26,55.57,55.02,55.08,1174100,33.6248625427132,33.8134927886097,33.4788262233095,33.5153353031604,1929547.39718513,0.0,1.0
2014-08-19,55.3,55.38,55.04,55.27,981200,33.6492019292805,33.6978807024151,33.4909959165931,33.6309473893551,1612530.36889366,0.0,1.0
2014-08-20,55.64,55.89,55.12,55.25,1554400,33.8560867151025,34.0082078811481,33.5396746897277,33.6187776960714,2554542.60640879,0.0,1.0
2014-08-21,56.18,56.34,55.6301,55.74,1263700,34.1846684337609,34.2820259800301,33.8500627169271,33.9169351815207,2076798.43780159,0.0,1.0
2014-08-22,55.7,56.31,55.65,56.08,1293500,33.8925957949534,34.2637714401046,33.8621715617443,34.1238199673427,2125772.55622091,0.0,1.0
2014-08-25,56.37,56.65,55.99,56.24,956200,34.3002805199556,34.4706562259266,34.0690563475663,34.2211775136119,1571444.6990788,0.0,1.0
2014-08-26,56.62,56.82,56.22,56.25,1061000,34.4524016860011,34.5740986188376,34.2090078203282,34.2272623602537,1743675.8269427,0.0,1.0
2014-08-27,56.53,56.87,56.34,56.69,864700,34.3976380662247,34.6045228520467,34.2820259800301,34.4949956124939,1421071.14755641,0.0,1.0
2014-08-28,56.2,56.29,55.87,56.18,777000,34.1968381270446,34.251601746821,33.9960381878644,34.1846684337609,1276942.61784588,0.0,1.0
2014-08-29,56.52,56.71,56.15,56.39,1002500,34.3915532195829,34.5071653057776,34.1664138938355,34.3124502132392,1647535.35957592,0.0,1.0
2014-09-02,56.6,56.85,56.19,56.69,1560400,34.4402319927175,34.5923531587631,34.1907532804028,34.4949956124939,2564403.16716436,0.0,1.0
2014-09-03,56.49,57.1,56.245,56.77,1118500,34.3732986796575,34.7444743248086,34.2242199369328,34.5436743856285,1838172.86751687,0.0,1.0
2014-09-04,56.51,57.25,56.31,56.53,1234000,34.3854683729411,34.835747024436,34.2637714401046,34.3976380662247,2027988.66206153,0.0,1.0
2014-09-05,56.83,56.86,56.03,56.44,1316900,34.5801834654794,34.5984380054049,34.0933957341336,34.3428744464483,2164228.74316761,0.0,1.0
2014-09-08,56.42,56.73,56.08,56.6,1398600,34.3307047531647,34.5193349990612,34.1238199673427,34.4402319927175,2298496.71212258,0.0,1.0
2014-09-09,55.82,56.32,55.68,56.32,1578500,33.9656139546553,34.2698562867465,33.8804261016698,34.2698562867465,2594149.19211032,0.0,1.0
2014-09-10,55.6,56.225,55.42,55.87,1507900,33.8317473285352,34.2120502436491,33.7222200889824,33.9960381878644,2478123.26055315,0.0,1.0
2014-09-11,55.78,55.88,55.35,55.35,1324300,33.941274568088,34.0021230345063,33.6796261624896,33.6796261624896,2176390.10143281,0.0,1.0
2014-09-12,55.45,56.07,55.28,55.78,1408300,33.7404746289079,34.1177351207009,33.6370322359969,33.941274568088,2314437.95201074,0.0,1.0
2014-09-15,55.38,55.44,55.1355,55.42,973700,33.6978807024151,33.734389782266,33.5491062020225,33.7222200889824,1600204.6679492,0.0,1.0
2014-09-16,55.66,55.9,54.91,55.28,1203300,33.8682564083861,34.0142927277899,33.4118929102494,33.6370322359969,1977535.45952889,0.0,1.0
2014-09-17,55.82,56.26,55.61,55.76,1447200,33.9656139546553,34.2333472068955,33.837832175177,33.9291048748044,2378367.25424267,0.0,1.0
2014-09-18,56.67,56.685,56.12,56.12,1331900,34.4828259192103,34.491953189173,34.14815935391,34.14815935391,2188880.14505653,0.0,1.0
2014-09-19,55.81,56.98,55.64,56.86,3542600,33.9595291080135,34.6714561651068,33.8560867151025,34.5984380054049,5822003.75544505,0.0,1.0
2014-09-22,55.06,55.79,54.95,55.75,1036179,33.5031656098768,33.9473594147298,33.4362322968167,33.9230200281626,1702884.33052371,0.0,1.0
2014-09-23,54.69,55.44,54.67,54.96,1329306,33.2780262841293,33.734389782266,33.2658565908457,33.4423171434585,2184617.09595654,0.0,1.0
2014-09-24,55.49,55.51,54.65,54.81,1208731,33.7648140154752,33.7769837087588,33.253686897562,33.3510444438312,1986460.91043946,0.0,1.0
2014-09-25,54.45,55.31,54.115,55.12,1942097,33.1319899647256,33.6552867759223,32.9281476022245,33.5396746897277,3191694.24361727,0.0,1.0
2014-09-26,55.0,55.43,54.55,54.69,2306093,33.5396746897277,33.8018939645747,33.265259169539,33.3506328869311,3781644.16242374,0.12,1.0
2014-09-29,54.8,54.93,54.04,54.28,2369601,33.4177122363105,33.4969878310317,32.9542549133252,33.1006098574258,3885787.68892818,0.0,1.0
2014-09-30,54.61,55.07,54.47,54.98,2174476,33.3018479055642,33.5823615484237,33.2164741881721,33.527478444386,3565812.16444025,0.0,1.0
2014-10-01,54.17,54.525,53.78,54.5,4745506,33.0335305080464,33.2500138628619,32.7957037238828,33.2347685561847,7781912.98557639,0.0,1.0
2014-10-02,54.56,54.69,53.695,54.05,3439311,33.2713572922099,33.3506328869311,32.7438696811805,32.9603530359961,5639950.49892166,0.0,1.0
2014-10-03,54.66,55.04,54.59,54.85,2381147,33.3323385189185,33.5640671804112,33.2896516602225,33.4482028496648,3904721.38479359,0.0,1.0
2014-10-06,54.51,55.12,54.27,55.07,1167853,33.2408666788556,33.612852161778,33.094511734755,33.5823615484237,1915102.50454732,0.0,1.0
2014-10-07,53.42,54.13,53.27,54.03,3059708,32.5761713077319,33.0091380173629,32.484699467669,32.9481567906543,5017458.92161383,0.0,1.0
2014-10-08,53.91,54.0,52.66,53.41,2978385,32.874979318604,32.9298624226418,32.1127139847466,32.570073185061,4884101.48623687,0.0,1.0
2014-10-09,51.43,53.9425,51.43,53.88,5221212,31.3626448962308,32.8947982172843,31.3626448962308,32.8566849505914,8561998.96559974,0.0,1.0
2014-10-10,50.75,51.56,50.56,51.38,3497329,30.9479725546124,31.441920490952,30.8321082238661,31.3321542828765,5735091.25474352,0.0,1.0
2014-10-13,50.3,51.44,50.25,50.81,3315843,30.6735570344237,31.3687430189017,30.6430664210694,30.9845612906375,5437481.62995318,0.0,1.0
2014-10-14,50.75,51.2,50.51,50.53,3802543,30.9479725546124,31.2223880748011,30.8016176105118,30.8138138558535,6235596.10922684,0.0,1.0
2014-10-15,50.53,50.78,49.12,49.82,3322199,30.8138138558535,30.966266922625,29.9539785592623,30.3808471462224,5447904.50981811,0.0,1.0
2014-10-16,50.92,51.3,49.3,49.32,2648972,31.051640640017,31.2833693015097,30.0637447673377,30.0759410126795,4343913.92724575,0.0,1.0
2014-10-17,51.71,51.97,51.19,51.56,2673607,31.5333923310149,31.6919435204573,31.2162899521302,31.441920490952,4384311.60589154,0.0,1.0
2014-10-20,51.89,51.94,51.18,51.41,2008604,31.6431585390904,31.6736491524447,31.2101918294594,31.3504486508891,3293807.14100471,0.0,1.0
2014-10-21,52.93,52.99,52.27,52.39,1693830,32.2773632968598,32.3139520328849,31.874887200583,31.9480646726334,2777625.33065154,0.0,1.0
2014-10-22,52.12,52.97,52.08,52.94,1675921,31.7834153605201,32.3017557875432,31.7590228698367,32.2834614195306,2748257.27597862,0.0,1.0
2014-10-23,52.89,53.18,52.38,52.76,2132752,32.2529708061763,32.4298163636313,31.9419665499625,32.1736952114552,3497391.10725264,0.0,1.0
2014-10-24,53.41,53.49,52.49,52.7,1811067,32.570073185061,32.6188581664279,32.009045899342,32.13710647543,2969876.30087264,0.0,1.0
2014-10-27,53.9,53.95,52.42,52.97,1710433,32.8688811959332,32.8993718092875,31.9663590406459,32.3017557875432,2804851.74260835,0.0,1.0
2014-10-28,54.36,54.39,53.73,54.17,1406755,33.1493948387927,33.1676892068053,32.7652131105285,33.0335305080464,2306865.69609743,0.0,1.0
2014-10-29,54.37,54.71,53.96,54.52,1594190,33.1554929614636,33.3628291322728,32.9054699319583,33.2469648015265,2614230.78223397,0.0,1.0
2014-10-30,54.79,55.0,54.13,54.13,1161509,33.4116141136397,33.5396746897277,33.0091380173629,33.0091380173629,1904699.30286967,0.0,1.0
2014-10-31,55.61,55.78,55.2301,55.49,1415410,33.9116601726501,34.0153282580548,33.6799924923842,33.8384827005998,2321058.58867625,0.0,1.0
2014-11-03,55.62,55.94,55.29,55.59,1488598,33.917758295321,34.1128982207885,33.7165202471826,33.8994639273084,2441075.85292339,0.0,1.0
2014-11-04,55.68,55.77,55.11,55.48,1108783,33.9543470313462,34.0092301353839,33.6067540391072,33.832384577929,1818236.6276402,0.0,1.0
2014-11-05,55.87,56.19,55.7,55.98,1329481,34.0702113620925,34.26535128756,33.9665432766879,34.1372907114719,2180148.00907998,0.0,1.0
2014-11-06,56.31,56.35,55.89,56.07,1049982,34.3385287596103,34.3629212502938,34.0824076074342,34.1921738155097,1721811.87009804,0.0,1.0
2014-11-07,56.98,57.025,56.04,56.3,1722922,34.7471029785579,34.7745445305768,34.1738794474971,34.3324306369395,2825331.81602452,0.0,1.0
2014-11-10,56.57,57.05,56.47,56.97,1461142,34.4970799490527,34.7897898372539,34.4360987223441,34.741004855887,2396052.16041683,0.0,1.0
2014-11-11,56.99,57.05,56.57,56.61,1330581,34.7532011012288,34.7897898372539,34.4970799490527,34.5214724397361,2181951.84291437,0.0,1.0
2014-11-12,56.97,57.0398,56.54,56.69,849733,34.741004855887,34.7835697521297,34.4787855810401,34.570257421103,1393433.75963971,0.0,1.0
2014-11-13,56.8,57.26,56.5,57.08,810057,34.6373367704824,34.917850413342,34.4543930903566,34.8080842052665,1328371.11308195,0.0,1.0
2014-11-14,56.38,56.89,56.34,56.69,840332,34.3812156183063,34.6922198745202,34.3568231276229,34.570257421103,1378017.53975138,0.0,1.0
2014-11-17,56.22,56.37,55.98,56.33,780941,34.2836456555726,34.3751174956355,34.1372907114719,34.350725004952,1280625.2713344,0.0,1.0
2014-11-18,56.38,56.64,56.05,56.3,709474,34.3812156183063,34.5397668077487,34.179977570168,34.3324306369395,1163430.18711363,0.0,1.0
2014-11-19,56.42,56.5,55.79,56.41,1081455,34.4056081089898,34.4543930903566,34.0214263807256,34.3995099863189,1773422.83579802,0.0,1.0
2014-11-20,56.56,56.84,55.96,55.97,1195667,34.4909818263818,34.6617292611659,34.1250944661302,34.1311925888011,1960713.26297452,0.0,1.0
2014-11-21,56.99,57.19,56.77,56.94,1255186,34.7532011012288,34.875163554646,34.6190424024699,34.7227104878745,2058315.43205586,0.0,1.0
2014-11-24,57.04,57.45,56.81,57.26,952282,34.7836917145831,35.0337147440883,34.6434348931533,34.917850413342,1561598.62862478,0.0,1.0
2014-11-25,57.12,57.27,56.63,57.04,1483016,34.8324766959499,34.9239485360128,34.5336686850778,34.7836917145831,2431922.21613829,0.0,1.0
2014-11-26,57.04,57.24,56.68,57.24,905072,34.7836917145831,34.9056541680003,34.5641592984321,34.9056541680003,1484181.36015034,0.0,1.0
2014-11-28,56.86,57.22,56.79,57.22,660835,34.6739255065076,34.8934579226585,34.6312386478116,34.8934579226585,1083669.57450341,0.0,1.0
2014-12-01,57.06,57.27,56.36,56.83,1801305,34.7958879599248,34.9239485360128,34.3690193729646,34.655631138495,2953868.09551683,0.0,1.0
2014-12-02,57.62,57.73,56.88,57.22,1155378,35.1373828294929,35.2044621788724,34.6861217518493,34.8934579226585,1894645.38901632,0.0,1.0
2014-12-03,58.03,58.09,57.38,57.57,1119768,35.3874058589982,35.4239945950233,34.9910278853923,35.1068922161386,1836250.36825007,0.0,1.0
2014-12-04,57.96,58.0,57.26,57.97,1444240,35.3447190003021,35.3691114909856,34.917850413342,35.350817122973,2368335.43362686,0.0,1.0
2014-12-05,58.3,58.61,57.86,58.01,1463573,35.5520551711114,35.741096973908,35.2837377735936,35.3752096136564,2400038.63319085,0.0,1.0
2014-12-08,58.84,59.43,58.11,58.4,1618955,35.8813537953378,36.2411430329185,35.436190840365,35.61303639782,2654841.64124201,0.0,1.0
2014-12-09,57.91,57.99,57.26,57.85,1908516,35.3142283869478,35.3630133683147,34.917850413342,35.2776396509227,3129677.94026187,0.0,1.0
2014-12-10,56.49,57.95,56.3,57.8,2087294,34.4482949676858,35.3386208776313,34.3324306369395,35.2471490375684,3422846.85412171,0.0,1.0
2014-12-11,56.39,57.28,56.29,56.6,1169744,34.3873137409772,34.9300466586837,34.3263325142686,34.5153743170652,1918203.45889355,0.0,1.0
2014-12-12,53.96,56.09,53.935,55.82,2688542,32.9054699319583,34.2043700608514,32.8902246252812,34.0397207487382,4408802.74981583,0.0,1.0
2014-12-15,53.47,54.7,53.25,54.3,1978810,32.6066619210862,33.3567310096019,32.4725032223273,33.1128061027675,3244949.48167559,0.0,1.0
2014-12-16,53.35,54.28,52.2728,52.98,3099476,32.5334844490359,33.1006098574258,31.8765946749309,32.3078539102141,5082672.4342741,0.0,1.0
2014-12-17,54.64,54.715,53.25,53.54,3361287,33.3201422735768,33.3658781936082,32.4725032223273,32.6493487797822,5512002.92519893,0.0,1.0
2014-12-18,56.09,56.1,55.05,55.35,1925474,34.2043700608514,34.2104681835223,33.570165303082,33.7531089832078,3157486.49859251,0.0,1.0
2014-12-19,56.69,56.86,56.12,56.4,3796858,34.570257421103,34.6739255065076,34.222664428864,34.3934118636481,6226273.56800088,0.0,1.0
2014-12-22,56.76,56.98,56.42,56.86,1114883,34.612944279799,34.7471029785579,34.4056081089898,34.6739255065076,1828239.7061764,0.0,1.0
2014-12-23,57.13,57.64,56.82,56.9,1246758,34.8385748186208,35.1495790748346,34.6495330158242,34.698317997191,2044494.7851865,0.0,1.0
2014-12-24,56.99,57.34,56.96,57.19,381359,34.7532011012288,34.9666353947089,34.7349067332162,34.875163554646,625371.1520471,0.0,1.0
2014-12-26,57.13,57.44,57.1,57.24,851804,34.8385748186208,35.0276166214175,34.8202804506082,34.9056541680003,1396829.88679519,0.0,1.0
2014-12-29,56.45,57.07,56.295,56.52,1430554,34.8202804506082,35.2027175432455,34.7246711774489,34.863458832035,2319187.9058685,0.65,1.0
2014-12-30,56.02,56.465,55.97,56.45,993211,34.5550418218436,34.829532960914,34.5242001208245,34.8202804506082,1610175.45592516,0.0,1.0
2014-12-31,55.37,56.47,55.33,56.23,1033323,34.1540997085948,34.8326171310159,34.1294263477795,34.684576966124,1675204.29459899,0.0,1.0
2015-01-02,55.49,55.91,54.95,55.85,1220535,34.2281197910407,34.4871900796015,33.895029420034,34.4501800383786,1978708.95519443,0.0,1.0
2015-01-05,53.65,55.18,53.47,54.92,2452525,33.0931451935364,34.0369012447221,32.9821150698675,33.8765243994226,3975988.54628357,0.0,1.0
2015-01-06,52.6,53.94,52.19,53.92,3468087,32.4454694721345,33.2720270594474,32.1925675237776,33.2596903790398,5622399.03345122,0.0,1.0
2015-01-07,53.29,53.41,52.58,52.58,1853174,32.8710849461986,32.9451050286446,32.4331327917268,32.4331327917268,3004331.69825813,0.0,1.0
2015-01-08,53.99,54.0,53.25,53.65,3303235,33.3028687604666,33.3090371006704,32.8464115853833,33.0931451935364,5355143.99473318,0.0,1.0
2015-01-09,53.87,54.185,53.15,54.06,2099063,33.2288486780206,33.4231513944412,32.784728183345,33.3460471418934,3402962.43501193,0.0,1.0
2015-01-12,52.78,53.78,52.43,53.71,1741169,32.5564995958034,33.1733336161862,32.3406076886694,33.1301552347594,2822751.24663113,0.0,1.0
2015-01-13,52.25,53.58,51.89,52.76,2413588,32.2295775650005,33.0499668121096,32.0075173176627,32.5441629153957,3912864.59605813,0.0,1.0
2015-01-14,51.49,51.6,50.66,51.19,2460121,31.7607837095096,31.8286354517517,31.2488114725919,31.5757335033948,3988303.04215928,0.0,1.0
2015-01-15,50.99,51.92,50.89,51.57,2019552,31.4523666993182,32.0260223382742,31.3906832972799,31.8101304311402,3274060.66018658,0.0,1.0
2015-01-16,51.8,51.85,50.49,50.78,2115502,31.9520022558283,31.9828439568474,31.1439496891268,31.3228315550378,3429613.04029112,0.0,1.0
2015-01-20,51.58,52.02,51.23,51.88,1853390,31.8162987713441,32.0877057403125,31.6004068642101,32.0013489774589,3004681.87349629,0.0,1.0
2015-01-21,52.07,52.29,51.08,51.53,2137351,32.1185474413316,32.2542509258158,31.5078817611527,31.7854570703249,3465034.2383412,0.0,1.0
2015-01-22,54.22,54.47,51.98,52.53,3242008,33.4447405851546,33.5989490902503,32.0630323794972,32.4022910907077,5255883.90534641,0.0,1.0
2015-01-23,53.31,54.17,53.27,54.03,1674219,32.8834216266063,33.4138988841355,32.858748265791,33.3275421212819,2714213.13461446,0.0,1.0
2015-01-26,54.18,54.23,53.04,53.15,1567596,33.4200672243393,33.4509089253584,32.7168764411029,32.784728183345,2541357.88267192,0.0,1.0
2015-01-27,53.27,53.73,53.04,53.47,1693950,32.858748265791,33.142491915167,32.7168764411029,32.9821150698675,2746200.66991246,0.0,1.0
2015-01-28,52.17,53.69,52.15,53.65,1942547,32.1802308433699,33.1178185543517,32.1678941629622,33.0931451935364,3149221.56659668,0.0,1.0
2015-01-29,52.65,52.75,51.76,52.11,2384692,32.4763111731536,32.5379945751919,31.927328895013,32.1432208021469,3866018.93086271,0.0,1.0
2015-01-30,51.53,52.68,50.63,51.48,3167928,31.7854570703249,32.4948161937651,31.2303064519804,31.7546153693058,5135786.76810676,0.0,1.0
2015-02-02,52.32,52.38,51.01,51.16,3061242,32.2727559464273,32.3097659876503,31.4647033797259,31.5572284827833,4962829.38171974,0.0,1.0
2015-02-03,53.57,53.62,52.34,52.51,1865518,33.0437984719058,33.0746401729249,32.285092626835,32.3899544103,3024343.56464698,0.0,1.0
2015-02-04,52.94,53.52,52.86,53.19,1621766,32.6551930390646,33.0129567708867,32.605846317434,32.8094015441603,2629177.29309676,0.0,1.0
2015-02-05,53.45,53.53,53.1,53.38,1524912,32.9697783894599,33.0191251110905,32.7538864823259,32.9266000080331,2472159.36477319,0.0,1.0
2015-02-06,53.48,54.0,53.31,53.61,1743539,32.9882834100713,33.3090371006704,32.8834216266063,33.0684718327211,2826593.44716108,0.0,1.0
2015-02-09,53.04,53.37,52.82,53.17,1683330,32.7168764411029,32.9204316678292,32.5811729566187,32.7970648637527,2728983.72070235,0.0,1.0
2015-02-10,53.54,53.73,52.84,53.4,1701080,33.0252934512943,33.142491915167,32.5935096370264,32.9389366884407,2757759.69513545,0.0,1.0
2015-02-11,53.4,53.59,53.02,53.48,1140808,32.9389366884407,33.0561351523135,32.7045397606953,32.9882834100713,1849457.0051309,0.0,1.0
2015-02-12,53.68,53.83,53.38,53.67,1153474,33.1116502141479,33.2041753172053,32.9266000080331,33.1054818739441,1869990.8920137,0.0,1.0
2015-02-13,53.91,54.16,53.61,53.8,1285036,33.2535220388359,33.4077305439316,33.0684718327211,33.1856702965938,2083276.79333016,0.0,1.0
2015-02-17,54.11,54.18,53.69,53.87,1257871,33.3768888429125,33.4200672243393,33.1178185543517,33.2288486780206,2039237.39358509,0.0,1.0
2015-02-18,53.77,54.17,53.54,53.9,1150762,33.1671652759824,33.4138988841355,33.0252934512943,33.2473536986321,1865594.24735665,0.0,1.0
2015-02-19,53.86,54.02,53.45,53.67,1493283,33.2226803378168,33.3213737810781,32.9697783894599,33.1054818739441,2420883.0101059,0.0,1.0
2015-02-20,54.16,54.22,53.29,53.57,2102490,33.4077305439316,33.4447405851546,32.8710849461986,33.0437984719058,3408518.22455459,0.0,1.0
2015-02-23,53.94,54.08,53.73,54.08,1517400,33.2720270594474,33.358383822301,33.142491915167,33.358383822301,2459981.04815677,0.0,1.0
2015-02-24,53.84,54.25,53.78,53.97,3683277,33.2103436574092,33.4632456057661,33.1733336161862,33.2905320800589,5971261.11447985,0.0,1.0
2015-02-25,54.23,54.4601,53.87,53.89,2860883,33.4509089253584,33.5928424334485,33.2288486780206,33.2411853584283,4638011.04586391,0.0,1.0
2015-02-26,54.52,54.64,54.12,54.21,1631222,33.6297907912694,33.7038108737154,33.3830571831163,33.4385722449508,2644507.18685672,0.0,1.0
2015-02-27,53.83,54.72,53.81,54.67,1647254,33.2041753172053,33.753157595346,33.1918386367977,33.7223158943269,2670497.97120103,0.0,1.0
2015-03-02,54.4,54.43,53.63,53.76,1132089,33.5557707088235,33.574275729435,33.0808085131288,33.1609969357785,1835321.92225303,0.0,1.0
2015-03-03,53.84,54.44,53.52,54.09,1246908,33.2103436574092,33.5804440696388,33.0129567708867,33.3645521625049,2021464.37906621,0.0,1.0
2015-03-04,53.33,53.61,53.05,53.5,1326562,32.8957583070139,33.0684718327211,32.7230447813068,33.000620090479,2150597.98286869,0.0,1.0
2015-03-05,54.07,54.13,53.19,53.43,1582510,33.3522154820972,33.3892255233202,32.8094015441603,32.9574417090522,2565536.18592235,0.0,1.0
2015-03-06,53.05,54.85,53.0,53.93,2487258,32.7230447813068,33.8333460179958,32.6922030802876,33.2658587192436,4032297.04881792,0.0,1.0
2015-03-09,53.3,53.43,52.97,53.2,2038737,32.8772532864024,32.9574417090522,32.6736980596761,32.8155698843642,3305163.0302992,0.0,1.0
2015-03-10,51.58,52.62,51.56,52.62,2591625,31.8162987713441,32.4578061525422,31.8039620909364,32.4578061525422,4201494.91493956,0.0,1.0
2015-03-11,51.8,52.06,51.53,51.62,1553699,31.9520022558283,32.1123791011278,31.7854570703249,31.8409721321594,2518828.32116787,0.0,1.0
2015-03-12,53.12,53.15,52.19,52.19,1960717,32.7662231627335,32.784728183345,32.1925675237776,32.1925675237776,3178678.43732622,0.0,1.0
2015-03-13,52.52,53.05,51.84,53.0,2591524,32.3961227505039,32.7230447813068,31.9766756166436,32.6922030802876,4201331.17559208,0.0,1.0
2015-03-16,53.4,53.52,52.88,53.0,2087958,32.9389366884407,33.0129567708867,32.6181829978417,32.6922030802876,3384959.21269759,0.0,1.0
2015-03-17,52.69,53.08,52.325,52.82,1892344,32.5009845339689,32.7415498019182,32.2758401165292,32.5811729566187,3067833.38380993,0.0,1.0
2015-03-18,53.3,53.55,51.8,52.55,3529215,32.8772532864024,33.0314617914981,31.9520022558283,32.4146277711154,5721498.62585384,0.0,1.0
2015-03-19,52.66,53.09,52.29,53.03,1864332,32.4824795133575,32.7477181421221,32.2542509258158,32.7107081008991,3022420.84320035,0.0,1.0
2015-03-20,53.35,53.68,52.63,52.75,7521731,32.9080949874216,33.1116502141479,32.463974492746,32.5379945751919,12194092.3351346,0.0,1.0
2015-03-23,53.7,54.04,53.455,53.49,1539938,33.1239868945556,33.3337104614857,32.9728625595618,32.9944517502752,2496519.24036934,0.0,1.0
2015-03-24,52.79,53.69,52.78,53.56,1077257,32.5626679360072,33.1178185543517,32.5564995958034,33.037630131702,1746429.28957046,0.0,1.0
2015-03-25,51.7,52.884,51.68,52.85,1143684,31.89031885379,32.6206503339232,31.8779821733823,32.5996779772302,1854119.52357989,0.0,1.0
2015-03-26,51.75,52.255,51.24,51.39,2122450,31.9211605548091,32.2326617351024,31.6065752044139,31.6991003074713,3440877.01045232,0.0,1.0
2015-03-27,51.08,51.48,50.89,51.33,1643858,31.6004068642101,31.8478650228961,31.4828642388342,31.7550682133889,2657189.41533948,0.15,1.0
2015-03-30,51.77,51.88,51.39,51.51,1859126,32.0272721879435,32.0953231815822,31.7921869371918,31.8664243847976,3005156.11992181,0.0,1.0
2015-03-31,51.32,51.645,51.215,51.28,1925206,31.7488817594217,31.9499415133541,31.6839239927666,31.7241359435531,3111970.13704837,0.0,1.0
2015-04-01,51.36,51.67,50.94,51.28,2246376,31.7736275752903,31.965407648272,31.51379650867,31.7241359435531,3631120.52870299,0.0,1.0
2015-04-02,51.59,51.81,51.18,51.25,1468902,31.9159160165348,32.0520180038122,31.6622714038816,31.7055765816517,2374384.43379598,0.0,1.0
2015-04-06,51.57,51.74,51.03,51.1,2873064,31.9035431086005,32.0087128260421,31.5694745943743,31.6127797721444,4644120.87320979,0.0,1.0
2015-04-07,51.5,52.01,51.46,51.51,1342857,31.8602379308305,32.1757470831552,31.8354921149618,31.8664243847976,2170640.89885776,0.0,1.0
2015-04-08,51.8,51.91,51.37,51.49,1180781,32.045831549845,32.1138825434837,31.7798140292575,31.8540514768633,1908655.59861859,0.0,1.0
2015-04-09,52.14,52.27,51.47,51.76,1740862,32.2561709847282,32.3365948863011,31.841678568929,32.0210857339764,2813990.06481503,0.0,1.0
2015-04-10,51.73,52.01,51.56,52.01,1562772,32.0025263720749,32.1757470831552,31.8973566546334,32.1757470831552,2526119.17634547,0.0,1.0
2015-04-13,51.91,52.36,51.7,51.73,1295981,32.1138825434837,32.3922729720055,31.9839670101735,32.0025263720749,2094868.89724117,0.0,1.0
2015-04-14,52.26,52.38,51.67,52.02,1284105,32.330408432334,32.4046458799398,31.965407648272,32.1819335371223,2075672.11656025,0.0,1.0
2015-04-15,52.49,52.63,52.29,52.34,2004050,32.4726968735785,32.5593072291186,32.3489677942354,32.3799000640712,3239416.32903272,0.0,1.0
2015-04-16,52.63,52.76,52.035,52.5,1238305,32.5593072291186,32.6397311306915,32.1912132180731,32.4788833275456,2001639.3988787,0.0,1.0
2015-04-17,51.18,52.16,51.04,52.15,2214413,31.6622714038816,32.2685438926624,31.5756610483415,32.2623574386953,3579454.42050964,0.0,1.0
2015-04-20,51.23,51.83,51.17,51.45,1820612,31.6932036737174,32.0643909117465,31.6560849499145,31.8293056609947,2942900.74680418,0.0,1.0
2015-04-21,51.28,51.63,51.11,51.5,1347094,31.7241359435531,31.9406618324034,31.6189662261115,31.8602379308305,2177489.73346075,0.0,1.0
2015-04-22,51.48,51.55,50.91,51.34,1395307,31.8478650228961,31.8911702006662,31.4952371467685,31.761254667356,2255422.90851709,0.0,1.0
2015-04-23,51.88,52.04,51.245,51.45,1468508,32.0953231815822,32.1943064450566,31.7024833546681,31.8293056609947,2373747.55845173,0.0,1.0
2015-04-24,51.79,52.0599,51.56,51.89,946131,32.0396450958778,32.2066174884513,31.8973566546334,32.1015096355494,1529359.15311697,0.0,1.0
2015-04-27,51.93,52.35,51.79,52.0,1607932,32.126255451418,32.3860865180383,32.0396450958778,32.169560629188,2599117.37570133,0.0,1.0
2015-04-28,52.12,52.17,51.61,51.82,1954956,32.2437980767938,32.2747303466296,31.9282889244691,32.0582044577793,3160059.0748437,0.0,1.0
2015-04-29,52.02,52.255,51.63,51.71,2381228,32.1819335371223,32.3273152053504,31.9406618324034,31.9901534641406,3849100.00566351,0.0,1.0
2015-04-30,51.56,52.12,51.49,51.85,3217381,31.8973566546334,32.2437980767938,31.8540514768633,32.0767638196808,5200686.88312149,0.0,1.0
2015-05-01,52.14,52.2,51.73,51.95,2589981,32.2561709847282,32.2932897085311,32.0025263720749,32.1386283593523,4186535.63697737,0.0,1.0
2015-05-04,52.41,52.55,52.3,52.42,2305067,32.4232052418412,32.5098155973814,32.3551542482026,32.4293916958084,3725990.70847259,0.0,1.0
2015-05-05,52.2,52.65,52.11,52.25,1646567,32.2932897085311,32.5716801370529,32.2376116228267,32.3242219783668,2661568.3374399,0.0,1.0
2015-05-06,51.84,52.48,51.61,52.47,1708083,32.0705773657136,32.4665104196113,31.9282889244691,32.4603239656442,2761004.94575645,0.0,1.0
2015-05-07,51.75,52.0,51.66,51.83,1765498,32.0148992800092,32.169560629188,31.9592211943049,32.0643909117465,2853812.55461422,0.0,1.0
2015-05-08,52.29,52.475,52.07,52.34,1476642,32.3489677942354,32.4634171926277,32.2128658069581,32.3799000640712,2386895.63979718,0.0,1.0
2015-05-11,51.84,52.49,51.81,52.27,2130384,32.0705773657136,32.4726968735785,32.0520180038122,32.3365948863011,3443627.01365238,0.0,1.0
2015-05-12,51.54,51.74,50.93,51.59,1708064,31.8849837466991,32.0087128260421,31.5076100547028,31.9159160165348,2760974.23349365,0.0,1.0
2015-05-13,51.56,51.84,51.42,51.58,1248977,31.8973566546334,32.0705773657136,31.8107462990932,31.9097295625677,2018889.99195943,0.0,1.0
2015-05-14,52.14,52.18,51.71,51.88,1259907,32.2561709847282,32.2809168005968,31.9901534641406,32.0953231815822,2036557.6252402,0.0,1.0
2015-05-15,51.79,52.17,51.63,52.05,1453018,32.0396450958778,32.2747303466296,31.9406618324034,32.2004928990238,2348708.98210049,0.0,1.0
2015-05-18,52.1,52.17,51.77,51.77,1003232,32.2314251688595,32.2747303466296,32.0272721879435,32.0272721879435,1621659.2014212,0.0,1.0
2015-05-19,51.68,52.23,51.47,52.1,1267901,31.9715941022392,32.3118490704325,31.841678568929,32.2314251688595,2049479.40570191,0.0,1.0
2015-05-20,51.69,51.89,51.46,51.82,903852,31.9777805562063,32.1015096355494,31.8354921149618,32.0582044577793,1461017.90266156,0.0,1.0
2015-05-21,51.71,51.78,51.5,51.56,848945,31.9901534641406,32.0334586419107,31.8602379308305,31.8973566546334,1372264.31249255,0.0,1.0
2015-05-22,51.52,51.73,51.49,51.55,699791,31.8726108387648,32.0025263720749,31.8540514768633,31.8911702006662,1131166.58382283,0.0,1.0
2015-05-26,50.95,51.44,50.79,51.3,1672905,31.5199829626371,31.8231192070275,31.4209996991627,31.7365088514874,2704141.99941144,0.0,1.0
2015-05-27,51.55,51.64,50.94,51.2,1072550,31.8911702006662,31.9468482863706,31.51379650867,31.6746443118159,1733707.23470175,0.0,1.0
2015-05-28,51.58,51.61,51.23,51.33,1047995,31.9097295625677,31.9282889244691,31.6932036737174,31.7550682133889,1694015.67612816,0.0,1.0
2015-05-29,50.91,51.73,50.9,51.68,1678210,31.4952371467685,32.0025263720749,31.4890506928014,31.9715941022392,2712717.1864704,0.0,1.0
2015-06-01,50.91,51.21,50.48,51.11,1346949,31.4952371467685,31.6808307657831,31.229219626181,31.6189662261115,2177255.35040259,0.0,1.0
2015-06-02,50.8,51.02,50.5799,50.8,1548884,31.4271861531298,31.5632881404072,31.2910223013128,31.4271861531298,2503670.12867819,0.0,1.0
2015-06-03,51.12,51.26,50.765,51.04,1196771,31.6251526800787,31.7117630356188,31.4055335642448,31.5756610483415,1934502.39241178,0.0,1.0
2015-06-04,50.28,51.02,50.19,50.65,2188933,31.105490546838,31.5632881404072,31.0498124611336,31.3343893436226,3538267.65966846,0.0,1.0
2015-06-05,50.42,50.71,50.12,50.55,1873262,31.1921009023781,31.3715080674255,31.0065072833635,31.2725248039511,3028006.04344028,0.0,1.0
2015-06-08,49.87,50.51,49.4,49.71,2530962,30.8518459341847,31.2477789880824,30.5610825977286,30.7528626707103,4091135.26656587,0.0,1.0
2015-06-09,49.66,50.12,49.58,50.0,2103885,30.7219304008746,31.0065072833635,30.6724387691374,30.9322698357577,3400793.10566453,0.0,1.0
2015-06-10,50.27,50.4,49.77,49.99,1852414,31.0993040928708,31.1797279944438,30.7899813945132,30.9260833817906,2994306.60898123,0.0,1.0
2015-06-11,50.43,50.55,50.23,50.44,1756895,31.1982873563452,31.2725248039511,31.0745582770022,31.2044738103124,2839906.36530823,0.0,1.0
2015-06-12,50.05,50.28,49.82,50.2,1658304,30.9632021055935,31.105490546838,30.820913664349,31.0559989151008,2680540.43367196,0.0,1.0
2015-06-15,49.74,49.98,49.34,49.53,1752693,30.7714220326118,30.9198969278234,30.5239638739257,30.6415064993016,2833114.10592618,0.0,1.0
2015-06-16,50.33,50.39,49.67,49.75,2571122,31.1364228166737,31.1735415404766,30.7281168548417,30.7776084865789,4156051.29150235,0.0,1.0
2015-06-17,50.8,51.11,50.38,50.57,2569508,31.4271861531298,31.6189662261115,31.1673550865095,31.2848977118854,4153442.36559978,0.0,1.0
2015-06-18,51.35,51.55,50.93,51.05,1899524,31.7674411213232,31.8911702006662,31.5076100547028,31.5818475023086,3070456.85636065,0.0,1.0
2015-06-19,51.44,51.44,50.99,51.18,4836702,31.8231192070275,31.8231192070275,31.5447287785057,31.6622714038816,7818213.83571531,0.0,1.0
2015-06-22,51.32,51.94,51.22,51.94,1839260,31.7488817594217,32.1324419053851,31.6870172197502,32.1324419053851,2973044.02451872,0.0,1.0
2015-06-23,51.16,51.45,51.08,51.37,1415009,31.6498984959473,31.8293056609947,31.6004068642101,31.7798140292575,2287269.90859922,0.0,1.0
2015-06-24,50.62,51.08,50.54,50.89,1559579,31.3158299817211,31.6004068642101,31.2663383499839,31.4828642388342,2520957.89976125,0.0,1.0
2015-06-25,50.31,50.74,50.15,50.66,2067058,31.1240499087394,31.3900674293269,31.025066645265,31.3405757975897,3341264.65819602,0.0,1.0
2015-06-26,50.48,50.59,50.16,50.35,5572898,31.3220164356883,31.3902696410751,31.1234616563812,31.2413535565948,8981538.32521025,0.15,1.0
2015-06-29,48.89,49.86,48.87,49.81,1971206,30.3354473760063,30.9373165507808,30.3230377022996,30.9062923665141,3176886.10770993,0.0,1.0
2015-06-30,49.03,49.61,48.69,49.46,2420393,30.4223150919532,30.7821956294472,30.2113506389394,30.689123076647,3900816.50365225,0.0,1.0
2015-07-01,49.33,49.96,48.96,49.96,1692301,30.6084601975535,30.9993649193143,30.3788812339797,30.9993649193143,2727390.00234558,0.0,1.0
2015-07-02,49.21,49.495,48.9,49.32,1386780,30.5340021553134,30.7108400056337,30.3416522128597,30.6022553607002,2234998.32917004,0.0,1.0
2015-07-06,48.84,49.04,47.59,48.49,1586579,30.3044231917396,30.4285199288065,29.5288185850714,30.0872539018725,2557003.57237362,0.0,1.0
2015-07-07,48.96,49.06,47.96,48.82,1977185,30.3788812339797,30.4409296025132,29.7583975486452,30.2920135180329,3186522.13866661,0.0,1.0
2015-07-08,47.97,48.67,47.91,48.45,2124142,29.7646023854985,30.1989409652327,29.7273733643785,30.0624345544591,3423364.78815668,0.0,1.0
2015-07-09,48.36,49.08,48.16,49.08,2161408,30.006591022779,30.4533392762199,29.8824942857121,30.4533392762199,3483424.38501765,0.0,1.0
2015-07-10,48.78,49.32,48.62,49.32,1990324,30.2671941706195,30.6022553607002,30.167916780966,30.6022553607002,3207697.55441169,0.0,1.0
2015-07-13,49.08,49.29,48.97,49.17,1756003,30.4533392762199,30.5836408501401,30.3850860708331,30.5091828079,2830055.07075209,0.0,1.0
2015-07-14,48.88,49.05,48.71,48.98,1792960,30.329242539153,30.4347247656599,30.2237603126461,30.3912909076864,2889616.66902373,0.0,1.0
2015-07-15,49.04,49.29,48.57,48.89,1763645,30.4285199288065,30.5836408501401,30.1368925966993,30.3354473760063,2842371.26887402,0.0,1.0
2015-07-16,49.63,49.64,49.39,49.43,1206560,30.7946053031539,30.8008101400072,30.6456892186736,30.670508566087,1944547.50143744,0.0,1.0
2015-07-17,49.41,49.56,48.86,49.53,1085446,30.6580988923803,30.7511714451805,30.3168328654463,30.7325569346204,1749354.61746226,0.0,1.0
2015-07-20,49.08,49.58,49.0,49.46,1472547,30.4533392762199,30.7635811188872,30.4037005813931,30.689123076647,2373224.36480506,0.0,1.0
2015-07-21,48.91,49.25,48.66,49.01,1093401,30.347857049713,30.5588215027268,30.1927361283794,30.4099054182465,1762175.26075719,0.0,1.0
2015-07-22,48.49,48.98,48.43,48.83,2215241,30.0872539018725,30.3912909076864,30.0500248807524,30.2982183548862,3570184.11983803,0.0,1.0
2015-07-23,47.59,48.72,47.42,48.67,3598312,29.5288185850714,30.2299651494994,29.4233363585645,30.1989409652327,5799204.85429018,0.0,1.0
2015-07-24,46.4,47.48,46.3,47.39,4761966,28.7904429995233,29.4605653796846,28.7283946309898,29.4047218480045,7674603.0758769,0.0,1.0
2015-07-27,46.41,46.45,45.9,46.02,3046412,28.7966478363766,28.82146718379,28.480201156856,28.5546591990962,4909737.47094967,0.0,1.0
2015-07-28,46.52,47.03,46.39,46.9,2818249,28.8649010417634,29.1813477212841,28.7842381626699,29.1006848421906,4542019.50286647,0.0,1.0
2015-07-29,46.51,46.77,45.92,46.2,3100683,28.8586962049101,29.0200219630971,28.4926108305627,28.6663462624564,4997203.10668308,0.0,1.0
2015-07-30,46.16,46.48,45.9,46.35,3102399,28.641526915043,28.84008169435,28.480201156856,28.7594188152566,4999968.69108209,0.0,1.0
2015-07-31,45.55,46.34,45.505,46.3,4240881,28.2630318669889,28.7532139784032,28.2351101011489,28.7283946309898,6834798.56156636,0.0,1.0
2015-08-03,45.45,45.72,45.12,45.46,3739597,28.2009834984555,28.3685140934958,27.9962238822951,28.2071883353088,6026906.24812105,0.0,1.0
2015-08-04,45.21,45.5,45.03,45.47,2798789,28.0520674139752,28.2320076827222,27.9403803506149,28.2133931721621,4510656.87326,0.0,1.0
2015-08-05,45.19,45.71,45.15,45.63,2690601,28.0396577402685,28.3623092566424,28.0148383928551,28.3126705618157,4336296.1244489,0.0,1.0
2015-08-06,44.71,45.2506,44.61,45.2,2587952,27.7418255713079,28.0772590515997,27.6797772027744,28.0458625771218,4170862.28238962,0.0,1.0
2015-08-07,44.33,44.76,44.04,44.68,2687992,27.5060417708808,27.7728497555746,27.3261015021337,27.7232110607479,4332091.34024318,0.0,1.0
2015-08-10,44.93,44.94,44.55,44.61,3513603,27.8783319820815,27.8845368189348,27.6425481816544,27.6797772027744,5662683.94003869,0.0,1.0
2015-08-11,43.95,44.47,43.74,44.47,2786911,27.2702579704536,27.5929094868276,27.1399563965334,27.5929094868276,4491513.74302026,0.0,1.0
2015-08-12,43.98,44.0,42.88,43.47,4162811,27.2888724810137,27.3012821547204,26.6063404271457,26.972425801493,6708977.36457886,0.0,1.0
2015-08-13,43.57,44.02,43.52,43.91,2539268,27.0344741700265,27.3136918284271,27.0034499857598,27.2454386230402,4092400.91241218,0.0,1.0
2015-08-14,43.62,43.62,43.305,43.51,2592627,27.0654983542932,27.0654983542932,26.8700459934128,26.9972451489064,4178396.72706641,0.0,1.0
2015-08-17,43.76,43.86,43.33,43.57,2304221,27.1523660702401,27.2144144387735,26.8855580855462,27.0344741700265,3713588.37381454,0.0,1.0
2015-08-18,43.89,43.94,43.63,43.74,2845051,27.2330289493336,27.2640531336003,27.0717031911466,27.1399563965334,4585214.83681879,0.0,1.0
2015-08-19,43.27,43.69,42.94,43.58,4074504,26.8483290644261,27.1089322122666,26.6435694482657,27.0406790068798,6566657.74830664,0.0,1.0
2015-08-20,42.06,43.13,42.0401,42.92,4846086,26.0975438051713,26.7614613484793,26.0851961798332,26.631159774559,7810174.73068141,0.0,1.0
2015-08-21,40.98,42.25,40.95,41.64,7409390,25.42742142501,26.2154357053849,25.40880691445,25.8369406573308,11941313.1644307,0.0,1.0
2015-08-24,39.41,41.175,38.25,39.01,9177890,24.4532620390348,25.5484157436502,23.7335009640467,24.2050685649009,14791508.9742471,0.0,1.0
2015-08-25,38.85,41.03,38.79,40.94,10311848,24.1057911752474,25.4584456092767,24.0685621541273,25.4026020775966,16619047.7585886,0.0,1.0
2015-08-26,39.99,40.1,38.76,39.88,6650436,24.8131425765288,24.8813957819156,24.0499476435673,24.744889371142,10718148.0467358,0.0,1.0
2015-08-27,41.05,41.08,40.16,40.31,4922352,25.4708552829834,25.4894697935435,24.9186248030357,25.0116973558359,7933088.51842891,0.0,1.0
2015-08-28,41.24,41.25,40.55,40.76,3994048,25.588747183197,25.5949520200503,25.1606134403161,25.2909150142364,6436991.16415362,0.0,1.0
2015-08-31,40.58,41.15,40.56,40.89,4004353,25.1792279508762,25.5329036515169,25.1668182771695,25.3715778933299,6453599.17536095,0.0,1.0
2015-09-01,39.45,40.02,39.21,39.47,4017132,24.4780813864481,24.8317570870888,24.3291653019678,24.4904910601548,6474194.39857479,0.0,1.0
2015-09-02,39.52,40.08,39.12,39.95,3028691,24.5215152444216,24.8689861082089,24.2733217702877,24.7883232291154,4881177.49359837,0.0,1.0
2015-09-03,39.81,40.03,39.28,39.5,3676455,24.7014555131686,24.8379619239422,24.3725991599413,24.5091055707149,5925143.70142983,0.0,1.0
2015-09-04,39.01,39.38,38.845,39.19,3040170,24.2050685649009,24.4346475284747,24.1026887568207,24.3167556282612,4899677.57711599,0.0,1.0
2015-09-08,40.07,40.24,39.645,39.82,4111252,24.8627812713556,24.9682634978624,24.5990757050884,24.7076603500219,6625882.51258094,0.0,1.0
2015-09-09,39.66,40.99,39.565,40.79,4364833,24.6083829603684,25.4336262618634,24.5494370102616,25.3095295247964,7034565.29666297,0.0,1.0
2015-09-10,39.3,39.7,38.99,39.45,4758384,24.385008833648,24.6332023077818,24.1926588911942,24.4780813864481,7668830.16019085,0.0,1.0
2015-09-11,39.42,39.43,38.99,39.14,2843663,24.4594668758881,24.4656717127414,24.1926588911942,24.2857314439944,4582977.8722816,0.0,1.0
2015-09-14,39.17,39.54,39.08,39.45,3315881,24.3043459545545,24.5339249181282,24.2485024228744,24.4780813864481,5344026.08541131,0.0,1.0
2015-09-15,39.45,39.62,39.11,39.23,3385063,24.4780813864481,24.583563612955,24.2671169334344,24.3415749756745,5455522.97346036,0.0,1.0
2015-09-16,39.59,39.68,39.295,39.53,3855587,24.564949102395,24.6207926340751,24.3819064152213,24.5277200812749,6213841.05840129,0.0,1.0
2015-09-17,39.53,40.105,39.29,39.64,5302587,24.5277200812749,24.8844982003423,24.3788039967946,24.5959732866617,8545892.70488384,0.0,1.0
2015-09-18,38.51,39.16,38.4,38.75,6373107,23.8948267222337,24.2981411177011,23.8265735168469,24.043742806714,10271191.8953417,0.0,1.0
2015-09-21,38.65,38.86,38.31,38.82,3237658,23.9816944381805,24.1119960121008,23.7707299851667,24.0871766646874,5217958.30659804,0.0,1.0
2015-09-22,38.01,38.105,37.64,38.02,3966791,23.5845848795664,23.6435308296732,23.3550059159926,23.5907897164197,6393062.53130761,0.0,1.0
2015-09-23,37.54,38.2,37.46,38.1,3037682,23.2929575474591,23.7024767797799,23.2433188526324,23.6404284112465,4895667.80206661,0.0,1.0
2015-09-24,37.27,37.39,36.81,37.09,3161642,23.1254269524188,23.199884994659,22.8400044571649,23.0137398890586,5095447.43033058,0.0,1.0
2015-09-25,37.36,38.44,37.19,37.62,2743497,23.1812704840989,23.8513928642602,23.075788257592,23.3425962422859,4421545.7470421,0.0,1.0
2015-09-28,36.7,37.11,36.43,36.9,4378830,22.8648238045783,23.1202618906785,22.6966084795855,22.9894277490174,7028397.08599993,0.15,1.0
2015-09-29,36.36,37.03,36.15,36.71,4176289,22.6529970990318,23.0704203129028,22.5221629573707,22.8710540018003,6703301.43848781,0.0,1.0
2015-09-30,37.26,37.315,36.62,36.91,3745951,23.2137148490078,23.2479809337286,22.8149822268026,22.9956579462394,6012572.10092618,0.0,1.0
2015-10-01,37.08,37.46,36.69,37.09,4310692,23.1015712990126,23.3383187934469,22.8585936073563,23.1078014962346,6919029.76170421,0.0,1.0
2015-10-02,37.76,37.81,36.095,36.11,4050596,23.5252247101056,23.5563756962154,22.48789687265,22.4972421684829,6501553.41106255,0.0,1.0
2015-10-05,38.67,38.975,38.01,38.09,3567282,24.0921726573036,24.2821936725733,23.6809796406545,23.7308212184302,5725793.05744686,0.0,1.0
2015-10-06,38.72,38.78,38.34,38.52,2486508,24.1233236434134,24.1607048267451,23.8865761489791,23.9987196989743,3991058.24649861,0.0,1.0
2015-10-07,39.02,39.66,38.73,38.92,5032882,24.3102295600721,24.7089621822773,24.1295538406354,24.2479275878525,8078206.54900544,0.0,1.0
2015-10-08,38.89,39.02,38.49,38.9,3464459,24.2292369961866,24.3102295600721,23.9800291073084,24.2354671934086,5560753.33825846,0.0,1.0
2015-10-09,38.85,39.27,38.42,38.47,5055980,24.2043162072988,24.465984490621,23.9364177267547,23.9675687128645,8115280.81676475,0.0,1.0
2015-10-12,38.03,38.93,37.91,38.81,2626217,23.6934400350984,24.2541577850745,23.618677668435,24.179395418411,4215303.15403967,0.0,1.0
2015-10-13,37.5,38.3,37.43,37.75,4144418,23.3632395823348,23.8616553600912,23.3196282017811,23.5189945128837,6652145.75454303,0.0,1.0
2015-10-14,37.47,37.99,37.38,37.5,4142969,23.3445489906689,23.6685192462106,23.2884772156713,23.3632395823348,6649819.98547284,0.0,1.0
2015-10-15,37.81,37.87,37.38,37.63,4382191,23.5563756962154,23.5937568795471,23.2884772156713,23.4442321462202,7033791.77878455,0.0,1.0
2015-10-16,38.47,38.67,37.74,37.91,5645018,23.9675687128645,24.0921726573036,23.5127643156617,23.618677668435,9060737.24296608,0.0,1.0
2015-10-19,38.15,38.4,38.07,38.27,3656922,23.7682024017619,23.9239573323108,23.7183608239863,23.8429647684254,5869672.93284486,0.0,1.0
2015-10-20,38.18,38.29,38.02,38.04,4357179,23.7868929934278,23.8554251628693,23.6872098378765,23.6996702323204,6993645.37713957,0.0,1.0
2015-10-21,37.94,38.3742,37.88,38.25,5310443,23.6373682601008,23.9078834234782,23.5999870767691,23.8305043739815,8523715.72008249,0.0,1.0
2015-10-22,39.78,40.59,38.12,38.2,7159558,24.7837245489407,25.2883705239192,23.749511810096,23.7993533878717,11491703.6249974,0.0,1.0
2015-10-23,40.18,40.3,39.42,40.14,5140294,25.032932437819,25.1076948044824,24.5594374489503,25.0080116489311,8250612.00612558,0.0,1.0
2015-10-26,40.08,40.32,39.94,40.19,2889831,24.9706304655994,25.1201551989263,24.883407704492,25.0391626350409,4638426.19590902,0.0,1.0
2015-10-27,39.37,39.99,39.2701,39.84,3380787,24.5282864628405,24.9145586906018,24.4660467925932,24.8211057322725,5426452.61386865,0.0,1.0
2015-10-28,39.97,40.09,39.19,39.33,4906994,24.9020982961579,24.9768606628214,24.4161429128453,24.5033656739527,7876145.52988336,0.0,1.0
2015-10-29,40.11,40.3,39.59,39.93,3781982,24.9893210572653,25.1076948044824,24.6653508017236,24.8771775072701,6070404.94106968,0.0,1.0
2015-10-30,40.76,40.83,40.01,40.17,5739614,25.3942838766924,25.4378952572461,24.9270190850457,25.026702240597,9212571.9227201,0.0,1.0
2015-11-02,41.15,41.365,40.68,40.85,3781028,25.6372615683487,25.7712108086207,25.3444422989168,25.45035565169,6068873.68938373,0.0,1.0
2015-11-03,41.4,41.53,40.97,40.98,2185029,25.7930164988976,25.874009062783,25.5251180183535,25.5313482155754,3507158.63745004,0.0,1.0
2015-11-04,41.13,41.59,41.06,41.54,1489191,25.6248011739048,25.9113902461148,25.5811897933511,25.880239260005,2390279.06653086,0.0,1.0
2015-11-05,41.57,41.64,41.04,41.15,3006407,25.8989298516708,25.9425412322245,25.5687293989072,25.6372615683487,4825540.65769391,0.0,1.0
2015-11-06,40.86,42.03,40.7,41.76,4957406,25.456585848912,26.1855189238808,25.3569026933607,26.017303598888,7957061.10639567,0.0,1.0
2015-11-09,40.65,40.85,40.42,40.79,3802469,25.3257517072509,25.45035565169,25.1824571711459,25.4129744683583,6103288.33026289,0.0,1.0
2015-11-10,40.8,40.855,40.3313,40.6,2627394,25.4192046655802,25.453470750301,25.1271953217872,25.2946007211411,4217192.33981994,0.0,1.0
2015-11-11,40.84,41.09,40.72,41.08,2827588,25.4441254544681,25.599880385017,25.3693630878046,25.593650187795,4538520.85137088,0.0,1.0
2015-11-12,40.41,40.82,40.32,40.44,3047768,25.1762269739239,25.4316650600241,25.1201551989263,25.1949175655898,4891928.60421708,0.0,1.0
2015-11-13,39.62,40.63,39.605,40.31,2820036,24.6840413933894,25.313291312807,24.6746960975565,25.1139250017044,4526399.24473317,0.0,1.0
2015-11-16,40.5,40.51,39.39,39.51,2292577,25.2322987489216,25.2385289461435,24.5407468572844,24.6155092239479,3679782.38621514,0.0,1.0
2015-11-17,40.42,40.8,40.09,40.56,3035698,25.1824571711459,25.4192046655802,24.9768606628214,25.2696799322533,4872555.22072696,0.0,1.0
2015-11-18,41.42,41.5,39.85,40.6,2605764,25.8054768933415,25.8553184711171,24.8273359294944,25.2946007211411,4182474.3377577,0.0,1.0
2015-11-19,41.58,41.685,41.37,41.47,2132779,25.9051600488928,25.9705771197233,25.7743259072317,25.8366278794513,3423292.91355952,0.0,1.0
2015-11-20,41.34,41.995,41.17,41.71,1984023,25.7556353155659,26.163713233604,25.6497219627926,25.9861526127782,3184526.79637182,0.0,1.0
2015-11-23,41.19,41.66,41.13,41.39,2895017,25.6621823572365,25.9550016266684,25.6248011739048,25.7867863016756,4646750.16995871,0.0,1.0
2015-11-24,41.29,41.545,40.11,40.73,2708406,25.7244843294561,25.883354358616,24.9893210572653,25.3755932850265,4347223.53644803,0.0,1.0
2015-11-25,41.81,41.93,41.3,41.38,2072132,26.0484545849978,26.1232169516613,25.730714526678,25.7805561044537,3325949.28567841,0.0,1.0
2015-11-27,41.58,41.91,41.34,41.8,788052,25.9051600488928,26.1107565572173,25.7556353155659,26.0422243877758,1264890.93671515,0.0,1.0
2015-11-30,41.92,42.0,41.61,41.68,2774199,26.1169867544393,26.1668283322149,25.9238506405587,25.9674620211124,4452826.93495384,0.0,1.0
2015-12-01,41.83,42.23,41.49,42.1,2896776,26.0609149794417,26.3101228683199,25.8490882738952,26.2291303044345,4649573.51557255,0.0,1.0
2015-12-02,41.03,41.88,40.87,41.83,2273891,25.5624992016852,26.0920659655515,25.4628160461339,26.0609149794417,3649789.75623203,0.0,1.0
2015-12-03,40.42,41.22,40.25,41.18,2810928,25.1824571711459,25.6808729489024,25.0765438183727,25.6559521600146,4511780.12486341,0.0,1.0
2015-12-04,41.14,41.24,40.3901,40.52,3208272,25.6310313711267,25.6933333433463,25.1638288814523,25.2447591433655,5149551.26732374,0.0,1.0
2015-12-07,40.82,41.22,40.61,41.09,2585977,25.4316650600241,25.6808729489024,25.3008309183631,25.599880385017,4150714.50850179,0.0,1.0
2015-12-08,39.32,40.09,39.225,39.9,4305942,24.4971354767308,24.9768606628214,24.4379486031222,24.8584869156042,6911405.60498687,0.0,1.0
2015-12-09,38.51,39.66,38.41,39.15,3830877,23.9924895017523,24.7089621822773,23.9301875295328,24.3912221239575,6148885.60268935,0.0,1.0
2015-12-10,38.47,39.04,38.36,38.51,2699909,23.9675687128645,24.322689954516,23.899036543423,23.9924895017523,4333585.12389497,0.0,1.0
2015-12-11,36.18,37.89,35.9201,37.77,8029028,22.5408535490366,23.6062172739911,22.378930723238,23.5314549073276,12887277.4231043,0.0,1.0
2015-12-14,35.12,36.26,34.62,36.06,9247165,21.8804526435093,22.5906951268122,21.5689427824115,22.4660911823731,14842491.610718,0.0,1.0
2015-12-15,35.6,36.22,35.52,35.55,4626401,22.1795021101631,22.5657743379244,22.1296605323875,22.1483511240534,7425769.73919226,0.0,1.0
2015-12-16,36.16,36.23,35.29,35.97,3786836,22.5283931545927,22.5720045351464,21.9863659962825,22.4100194073755,6078196.02669197,0.0,1.0
2015-12-17,35.45,36.39,35.08,36.22,4842520,22.0860491518338,22.6716876906977,21.8555318546214,22.5657743379244,7772659.23931653,0.0,1.0
2015-12-18,35.0,35.28,34.79,35.22,10194262,21.8056902768458,21.9801357990606,21.6748561351847,21.9427546157288,16362663.3906134,0.0,1.0
2015-12-21,35.24,35.53,34.93,35.34,4329950,21.9552150101727,22.1358907296095,21.7620788962921,22.0175169823923,6949940.50066466,0.0,1.0
2015-12-22,35.82,35.94,34.93,35.11,6051514,22.3165664490462,22.3913288157096,21.7620788962921,21.8742224462873,9713198.12906364,0.0,1.0
2015-12-23,37.36,37.5,36.01,36.11,5261957,23.2760168212274,23.3632395823348,22.4349401962633,22.4972421684829,8445891.53848332,0.0,1.0
2015-12-24,36.97,37.56,36.801,37.17,1452738,23.1451826795663,23.514554001745,23.0393797076202,23.270393297254,2320470.94220673,0.18,1.0
2015-12-28,36.92,36.97,36.6,36.78,3014832,23.1138800251444,23.1451826795663,22.9135430368441,23.026232592763,4815617.16678092,0.0,1.0
2015-12-29,37.4,37.54,37.07,37.15,2414331,23.4143855075948,23.5020329399762,23.2077879884102,23.2578722354852,3856431.7381172,0.0,1.0
2015-12-30,37.03,37.55,36.99,37.19,2354193,23.1827458648726,23.5082934708606,23.1577037413351,23.2829143590228,3760372.79182239,0.0,1.0
2015-12-31,36.82,37.26,36.69,36.78,2025868,23.0512747163006,23.3267380752134,22.9698878148036,23.026232592763,3235936.43640246,0.0,1.0
2016-01-04,36.18,36.21,35.41,35.64,4389263,22.6506007397,22.6693823323532,22.1685398616025,22.3125320719433,7011007.66222341,0.0,1.0
2016-01-05,36.12,36.43,35.7,36.28,3384468,22.6130375543937,22.8071140118096,22.3500952572496,22.7132060485438,5406039.93894874,0.0,1.0
2016-01-06,35.2,35.65,34.95,35.45,2744307,22.0370687130304,22.3187926028277,21.8805554409208,22.19358198514,4383505.25008261,0.0,1.0
2016-01-07,34.07,34.955,33.9,34.36,5317888,21.3296287230951,21.883685706363,21.2231996980605,21.5111841187422,8494308.38727273,0.0,1.0
2016-01-08,33.65,34.49,33.54,34.21,5394338,21.0666864259509,21.5925710202392,20.9978205862227,21.4172761554764,8616422.63191406,0.0,1.0
2016-01-11,33.5,34.0,32.955,33.66,5795625,20.9727784626852,21.2858050069044,20.6315795294863,21.0729469568353,9257401.81947938,0.0,1.0
2016-01-12,34.0,34.51,33.37,33.62,5371355,21.2858050069044,21.6050920820079,20.8913915611882,21.0479048332978,8579711.68770748,0.0,1.0
2016-01-13,32.98,34.38,32.94,34.21,5367081,20.6472308566972,21.523705180511,20.6221887331597,21.4172761554764,8572884.79062972,0.0,1.0
2016-01-14,33.37,33.56,32.39,33.09,5260287,20.8913915611882,21.0103416479915,20.2778595345186,20.7160966964255,8402301.81296819,0.0,1.0
2016-01-15,32.61,32.81,31.965,32.34,5297667,20.415591213975,20.5408018316627,20.0117869719323,20.2465568800967,8462009.20949786,0.0,1.0
2016-01-19,33.05,33.54,32.57,33.17,5794786,20.6910545728879,20.9978205862227,20.3905490904375,20.7661809435005,9256061.67754017,0.0,1.0
2016-01-20,32.91,33.34,31.87,32.38,6159535,20.6034071405066,20.8726099685351,19.9523119285307,20.2715990036342,9838678.40244095,0.0,1.0
2016-01-21,33.21,34.34,32.82,32.98,4213838,20.7912230670381,21.4986630569734,20.5470623625471,20.6472308566972,6730799.79608607,0.0,1.0
2016-01-22,34.04,34.5,33.72,33.97,4569583,21.3108471304419,21.5988315511236,21.1105101421416,21.2670234142512,7299034.35409677,0.0,1.0
2016-01-25,32.53,34.0,32.49,33.79,4352169,20.3655069669,21.2858050069044,20.3404648433624,21.1543338583323,6951757.09596148,0.0,1.0
2016-01-26,33.37,33.41,32.55,32.67,3871546,20.8913915611882,20.9164336847257,20.3780280286687,20.4531543992814,6184053.83105328,0.0,1.0
2016-01-27,33.21,34.21,32.92,33.26,4325197,20.7912230670381,21.4172761554764,20.6096676713909,20.82252572146,6908674.48763623,0.0,1.0
2016-01-28,33.31,34.11,33.11,33.82,3656123,20.8538283758819,21.3546708466326,20.7286177581942,21.1731154509855,5839956.81439714,0.0,1.0
2016-01-29,34.66,34.66,33.51,33.7,5328799,21.6990000452737,21.6990000452737,20.9790389935696,21.0979890803729,8511736.62171723,0.0,1.0
2016-02-01,33.69,34.33,33.2,34.25,5591474,21.0917285494885,21.492402526089,20.7849625361537,21.442318279014,8931309.66568259,0.0,1.0
2016-02-02,32.24,33.09,32.2,33.09,7069024,20.1839515712529,20.7160966964255,20.1589094477153,20.7160966964255,11291413.0295772,0.0,1.0
2016-02-03,32.76,33.37,31.165,32.72,6164161,20.5094991772408,20.8913915611882,19.5109445011816,20.4844570537033,9846067.55215596,0.0,1.0
2016-02-04,33.79,33.885,32.02,32.29,5184119,21.1543338583323,21.213808901734,20.0462198917964,20.2152542256748,8280638.00936011,0.0,1.0
2016-02-05,33.71,34.22,33.42,33.55,3813715,21.1042496112573,21.4235366863608,20.9226942156101,21.0040811171071,6091679.87576418,0.0,1.0
2016-02-08,32.46,33.24,32.02,33.22,6520803,20.3216832507093,20.8100046596912,20.0462198917964,20.7974835979225,10415734.8960063,0.0,1.0
2016-02-09,32.09,32.65,31.59,31.64,4843596,20.0900436079871,20.4406333375126,19.7770170637679,19.8083197181898,7736717.68329095,0.0,1.0
2016-02-10,32.45,33.425,32.43,32.5,3547158,20.3154227198249,20.9258244810523,20.3029016580561,20.3467253742468,5665906.07970338,0.0,1.0
2016-02-11,31.45,32.03,31.0,31.54,4846527,19.6893696313865,20.0524804226808,19.4076457415893,19.745714409346,7741399.39488081,0.0,1.0
2016-02-12,32.32,32.72,31.6,32.08,5505595,20.2340358183279,20.4844570537033,19.7832775946523,20.0837830771027,8794134.39798411,0.0,1.0
2016-02-16,33.85,33.995,32.86,32.97,4159826,21.1918970436386,21.2826747414622,20.5721044860846,20.6409703258129,6644525.96244886,0.0,1.0
2016-02-17,34.26,34.62,34.12,34.28,3462018,21.4485788098984,21.6739579217362,21.360931377517,21.4610998716671,5529911.22308126,0.0,1.0
2016-02-18,34.66,34.82,34.18,34.53,3564446,21.6990000452737,21.7991685394238,21.3984945628233,21.6176131437767,5693520.35127118,0.0,1.0
2016-02-19,34.08,34.59,33.78,34.43,3214217,21.3358892539794,21.655176329083,21.1480733274479,21.5550078349329,5134096.54765476,0.0,1.0
2016-02-22,35.01,35.28,34.71,34.76,3030230,21.9181186262271,22.0871529601055,21.7303026996956,21.7616053541175,4840212.52504105,0.0,1.0
2016-02-23,34.94,35.39,34.7,34.98,3893055,21.8742949100364,22.1560187998337,21.7240421688112,21.899337033574,6218410.34234157,0.0,1.0
2016-02-24,34.76,34.92,33.73,34.19,2963848,21.7616053541175,21.8617738482677,21.116770673026,21.4047550937077,4734179.98367051,0.0,1.0
2016-02-25,35.73,35.83,34.46,34.77,4113490,22.3688768499027,22.4314821587466,21.573789427586,21.7678658850019,6570513.06984326,0.0,1.0
2016-02-26,36.15,36.68,35.735,36.13,3697830,22.6318191470469,22.9636272839192,22.3720071153449,22.6192980852781,5906575.76536187,0.0,1.0
2016-02-29,35.85,36.665,35.83,36.05,3416032,22.4440032205153,22.9542364875926,22.4314821587466,22.569213838203,5456457.38849561,0.0,1.0
2016-03-01,36.92,36.97,36.17,36.37,3088428,23.1138800251444,23.1451826795663,22.6443402088156,22.7695508265033,4933172.69259676,0.0,1.0
2016-03-02,37.35,37.37,36.38,36.78,3222266,23.3830828531729,23.3956039149417,22.7758113573877,23.026232592763,5146953.28480475,0.0,1.0
2016-03-03,37.88,38.26,37.34,37.41,3297341,23.7148909900452,23.9527911636518,23.3768223222885,23.4206460384792,5266871.23008201,0.0,1.0
2016-03-04,38.47,38.8,37.81,37.81,3835576,24.0842623122239,24.2908598314085,23.6710672738545,23.6710672738545,6126598.63968966,0.0,1.0
2016-03-07,38.45,38.58,37.65,37.88,1987408,24.0717412504551,24.1531281519521,23.5708987797044,23.7148909900452,3174503.94655415,0.0,1.0
2016-03-08,38.0,38.39,37.67,38.06,1988225,23.7900173606578,24.0341780651488,23.5834198414732,23.8275805459641,3175808.94770356,0.0,1.0
2016-03-09,37.41,38.36,37.09,38.1,4197416,23.4206460384792,24.0153964724956,23.2203090501789,23.8526226695017,6704568.79379047,0.0,1.0
2016-03-10,36.76,37.7,35.97,37.48,4387587,23.0137115309943,23.6022014341263,22.519129591128,23.4644697546699,7008330.5729622,0.0,1.0
2016-03-11,38.36,38.45,37.32,37.43,3157756,24.0153964724956,24.0717412504551,23.3643012605197,23.433167100248,5043910.90518659,0.0,1.0
2016-03-14,38.09,38.3317,37.76,38.17,2652539,23.8463621386173,23.9976791700928,23.6397646194326,23.8964463856924,4236923.43187146,0.0,1.0
2016-03-15,36.83,37.4699,36.19,36.2,3533859,23.0575352471849,23.4581466184767,22.6568612705844,22.6631218014688,5644663.47225427,0.0,1.0
2016-03-16,37.57,37.715,36.46,36.58,3436128,23.5208145326293,23.6115922304529,22.8258956044628,22.9010219750754,5488556.90269196,0.0,1.0
2016-03-17,38.77,39.305,37.43,37.57,3922807,24.2720782387554,24.6070166410699,23.433167100248,23.5208145326293,6265933.46865376,0.0,1.0
2016-03-18,39.09,39.49,38.43,38.97,5038910,24.4724152270557,24.722836462431,24.0592201886863,24.397288856443,8048694.42073854,0.0,1.0
2016-03-21,39.05,39.36,38.77,38.94,2226615,24.4473731035181,24.641449560934,24.2720782387554,24.3785072637899,3556591.35162819,0.0,1.0
2016-03-22,39.05,39.252,38.44,38.74,2141302,24.4473731035181,24.5738358273827,24.0654807195707,24.2532966461022,3420320.16061337,0.0,1.0
2016-03-23,38.57,39.15,38.54,38.96,2794238,24.1468676210677,24.5099784123619,24.1280860284145,24.3910283255587,4463260.46720732,0.0,1.0
2016-03-24,38.09,38.13,37.675,38.06,2872440,23.8463621386173,23.8714042621548,23.5865501069154,23.8275805459641,4588173.19656557,0.0,1.0
2016-03-28,38.33,38.45,37.82,38.25,1848478,23.9966148798425,24.0717412504551,23.6773278047389,23.9465306327674,2952589.85881033,0.0,1.0
2016-03-29,39.1,39.155,37.63,37.86,3283301,24.5913653138589,24.6259567484437,23.6668306076857,23.8114856977672,5220412.42775775,0.18,1.0
2016-03-30,39.14,39.935,39.03,39.47,2888121,24.6165227208296,25.1165261843723,24.5473398516602,24.8240713283379,4592080.58026607,0.0,1.0
2016-03-31,39.05,39.33,38.94,39.11,2565616,24.5599185551456,24.7360204039405,24.4907356859761,24.5976546656016,4079301.18233269,0.0,1.0
2016-04-01,39.46,39.52,38.33,38.66,2553983,24.8177819765952,24.8555180870513,24.107085229673,24.3146338371812,4060804.84045844,0.0,1.0
2016-04-04,38.8,39.57,38.69,39.57,1667109,24.4026847615787,24.8869648457647,24.3335018924093,24.8869648457647,2650684.94847922,0.0,1.0
2016-04-05,38.45,38.83,38.315,38.49,2297215,24.1825574505851,24.4215528168067,24.097651202059,24.2077148575558,3652546.54849845,0.0,1.0
2016-04-06,38.48,38.89,37.99,38.32,3170677,24.2014255058131,24.4592889272628,23.893247270422,24.1007958779303,5041341.50819728,0.0,1.0
2016-04-07,37.2,38.285,36.975,38.21,3243800,23.3963884827507,24.0787831468309,23.2548780685405,24.0316130087609,5157606.27282134,0.0,1.0
2016-04-08,37.24,37.75,37.12,37.41,3795161,23.4215458897214,23.7423028285978,23.3460736688093,23.5284648693469,6034264.19013716,0.0,1.0
2016-04-11,37.43,38.09,37.42,37.61,4069352,23.5410435728322,23.9561407878488,23.5347542210896,23.6542519042004,6470224.86020041,0.0,1.0
2016-04-12,37.97,38.32,37.05,37.52,6782425,23.8806685669367,24.1007958779303,23.3020482066106,23.5976477385163,10783981.0484433,0.0,1.0
2016-04-13,39.58,39.68,38.215,38.32,4034972,24.8932541975073,24.9561477149341,24.0347576846322,24.1007958779303,6415561.03886137,0.0,1.0
2016-04-14,39.88,40.2,39.59,39.66,2890920,25.0819347497876,25.2831940055532,24.89954354925,24.9435690114487,4596530.9594379,0.0,1.0
2016-04-15,39.51,40.04,39.3497,39.95,2133877,24.8492287353086,25.1825643776704,24.7484104268735,25.1259602119863,3392840.92750145,0.0,1.0
2016-04-18,39.65,39.85,39.21,39.42,2479232,24.9372796597061,25.0630666945596,24.6605481830284,24.7926245696245,3941951.57376514,0.0,1.0
2016-04-19,40.4,40.52,39.93,39.97,4764204,25.4089810404067,25.4844532613188,25.113381508501,25.1385389154717,7575031.88710787,0.0,1.0
2016-04-20,40.98,41.175,40.34,40.57,3276346,25.7737634414818,25.896405800464,25.3712449299506,25.5159000200322,5209354.05436005,0.0,1.0
2016-04-21,40.54,41.24,40.42,40.96,1722515,25.4970319648041,25.9372865867914,25.421559743892,25.7611847379965,2738779.87823813,0.0,1.0
2016-04-22,40.67,40.99,40.44,40.47,1856902,25.5787935374589,25.7800527932245,25.4341384473774,25.4530065026054,2952453.72810115,0.0,1.0
2016-04-25,40.15,40.62,39.955,40.37,1971710,25.2517472468398,25.5473467787455,25.1291048878576,25.3901129851787,3134997.18360706,0.0,1.0
2016-04-26,40.18,40.39,39.845,40.3,2723417,25.2706153020678,25.402691688664,25.0599220186882,25.3460875229799,4330203.03431417,0.0,1.0
2016-04-27,39.65,39.81,38.54,39.195,4507956,24.9372796597061,25.0379092875889,24.2391616162691,24.6511141554144,7167600.38942061,0.0,1.0
2016-04-28,38.15,39.21,37.99,39.16,4728646,23.9938768983048,24.6605481830284,23.893247270422,24.629101424315,7518495.05874331,0.0,1.0
2016-04-29,37.34,37.96,37.11,37.86,4244947,23.4844394071482,23.874379215194,23.3397843170666,23.8114856977672,6749418.97619893,0.0,1.0
2016-05-02,37.74,37.88,36.89,37.37,3697314,23.7360134768552,23.8240644012526,23.2014185787278,23.5033074623762,5878688.53782296,0.0,1.0
2016-05-03,36.8,37.37,36.27,37.24,2616429,23.1448144130437,23.5033074623762,22.8114787706819,23.4215458897214,4160093.29267885,0.0,1.0
2016-05-04,36.03,36.77,35.8,36.37,2550112,22.6605343288577,23.1259463578157,22.5158792387762,22.8743722881087,4054649.99309359,0.0,1.0
2016-05-05,35.83,36.37,35.695,36.09,2633012,22.5347472940042,22.8743722881087,22.4498410454781,22.6982704393138,4186460.08003388,0.0,1.0
2016-05-06,36.1,36.17,35.375,35.49,2253436,22.7045597910565,22.7485852532552,22.2485817897125,22.3209093347533,3582938.42067989,0.0,1.0
2016-05-09,35.95,36.21,35.84,36.01,3312592,22.6102195149163,22.7737426602259,22.5410366457469,22.6479556253724,5266984.79514699,0.0,1.0
2016-05-10,36.54,36.59,36.03,36.22,1854699,22.9812912677342,23.0127380264475,22.6605343288577,22.7800320119686,2948950.98236496,0.0,1.0
2016-05-11,35.67,36.44,35.65,36.31,5034433,22.4341176661214,22.9183977503074,22.4215389626361,22.8366361776526,8004693.02080856,0.0,1.0
2016-05-12,35.84,36.25,35.525,35.93,5272980,22.5410366457469,22.7989000671966,22.3429220658527,22.597640811431,8383980.12345443,0.0,1.0
2016-05-13,35.04,36.3,34.94,35.81,3796800,22.0378885063329,22.83034682591,21.9749949889062,22.5221685905189,6036870.18208523,0.0,1.0
2016-05-16,35.25,35.55,35.05,35.15,2033090,22.1699648929291,22.3586454452093,22.0441778580756,22.1070713755023,3232590.70756839,0.0,1.0
2016-05-17,35.07,35.64,34.94,35.17,3035450,22.0567565615609,22.4152496108934,21.9749949889062,22.1196500789877,4826332.06758603,0.0,1.0
2016-05-18,35.61,35.765,34.88,34.96,4553792,22.3963815556654,22.4938665076769,21.9372588784501,21.9875736923915,7240479.1245834,0.0,1.0
2016-05-19,35.21,35.44,34.78,35.27,3699936,22.1448074859584,22.2894625760399,21.8743653610234,22.1825435964144,5882857.48894429,0.0,1.0
2016-05-20,35.56,35.9,35.42,35.46,1796889,22.364934796952,22.578772756203,22.2768838725546,22.3020412795253,2857033.71908369,0.0,1.0
2016-05-23,35.67,35.8527,35.4,35.45,3100783,22.4341176661214,22.5490241224601,22.2643051690692,22.2957519277826,4930210.81800907,0.0,1.0
2016-05-24,36.57,36.68,35.87,35.92,2407642,23.0001593229622,23.0693421921316,22.5599047009749,22.5913514596883,3828124.26225665,0.0,1.0
2016-05-25,37.49,37.58,36.74,36.74,3896576,23.5787796832883,23.6353838489723,23.1070783025877,23.1070783025877,6195512.92315342,0.0,1.0
2016-05-26,37.03,37.615,37.0,37.45,1997755,23.2894695031252,23.6573965800717,23.2706014478972,23.5536222763176,3176408.44674771,0.0,1.0
2016-05-27,37.36,37.395,37.05,37.05,1768489,23.4970181106335,23.5190308417329,23.3020482066106,23.3020482066106,2811878.03188099,0.0,1.0
2016-05-31,37.35,37.64,37.07,37.56,3576219,23.4907287588908,23.6731199594284,23.3146269100959,23.622805145487,5686148.82156202,0.0,1.0
2016-06-01,36.82,37.06,36.52,36.95,3583405,23.1573931165291,23.3083375583533,22.9687125642488,23.2391546891838,5697574.48241548,0.0,1.0
2016-06-02,35.78,36.03,35.435,35.96,5612083,22.5033005352909,22.6605343288577,22.2863179001686,22.616508866659,8923150.15857758,0.0,1.0
2016-06-03,35.59,35.725,34.99,35.42,3194341,22.38380285218,22.4687091007062,22.0064417476195,22.2768838725546,5078967.00756225,0.0,1.0
2016-06-06,35.8,36.25,35.48,35.64,3433563,22.5158792387762,22.7989000671966,22.3146199830106,22.4152496108934,5459327.35277368,0.0,1.0
2016-06-07,35.45,35.94,35.45,35.82,3221172,22.2957519277826,22.6039301631737,22.2957519277826,22.5284579422616,5121628.00204589,0.0,1.0
2016-06-08,35.25,35.71,35.165,35.44,1745558,22.1699648929291,22.4592750730921,22.1165054031164,22.2894625760399,2775417.99444277,0.0,1.0
2016-06-09,34.42,35.2,34.17,35.12,4774153,21.6479486982871,22.1385181342157,21.4907149047202,22.0882033202743,7590850.68752969,0.0,1.0
2016-06-10,33.79,33.93,33.55,33.91,3803457,21.2517195384986,21.339770462896,21.1007750966744,21.3271917594107,6047454.73876509,0.0,1.0
2016-06-13,33.27,33.805,33.22,33.54,3554831,20.9246732478795,21.2611535661126,20.8932264891661,21.0944857449317,5652142.13712921,0.0,1.0
2016-06-14,32.91,33.46,32.806,33.12,3748387,20.6982565851432,21.0441709309903,20.6328473270193,20.8303329717393,5959894.04530548,0.0,1.0
2016-06-15,33.05,33.6799,33.02,33.24,3928869,20.7863075095406,21.1824737758117,20.7674394543126,20.9058051926514,6246858.43747867,0.0,1.0
2016-06-16,33.05,33.125,32.2,32.67,3027912,20.7863075095406,20.8334776476107,20.2517126114132,20.547312143319,4814346.73060948,0.0,1.0
2016-06-17,33.35,33.51,33.01,33.1,3796207,20.9749880618209,21.0756176897037,20.7611501025699,20.817754268254,6035927.31861651,0.0,1.0
2016-06-20,33.76,34.4,33.74,33.98,3755111,21.2328514832705,21.6353699948017,21.2202727797852,21.3712172216094,5970585.13124744,0.0,1.0
2016-06-21,33.81,34.0,33.575,33.82,1895985,21.2642982419839,21.3837959250947,21.116498476031,21.2705875937266,3014595.2676414,0.0,1.0
2016-06-22,33.74,34.04,33.63,33.8,4293963,21.2202727797852,21.4089533320654,21.1510899106158,21.2580088902412,6827353.87633723,0.0,1.0
2016-06-23,34.58,34.58,34.115,34.35,2051129,21.7485783261699,21.7485783261699,21.4561234701355,21.6039232360884,3261272.51888703,0.0,1.0
2016-06-24,32.05,33.03,32.01,32.24,5237571,20.1573723352731,20.7737288060553,20.1322149283024,20.2768700183839,8327680.20344878,0.0,1.0
2016-06-27,30.67,31.77,30.56,31.64,4511056,19.289441794784,19.9812704864782,19.2202589256146,19.8995089138234,7172529.35527724,0.0,1.0
2016-06-28,31.02,31.22,30.585,31.03,6799013,19.6227774371458,19.7492943774239,19.3476030920407,19.6291032841597,10747988.3485177,0.18,1.0
2016-06-29,32.48,32.49,31.25,31.42,4994751,20.5463511011765,20.5526769481904,19.7682719184657,19.8758113177021,7895782.16010874,0.0,1.0
2016-06-30,33.37,33.39,32.26,32.51,4878245,21.1093514854144,21.1220031794422,20.4071824668705,20.5653286422182,7711607.61440153,0.0,1.0
2016-07-01,33.07,33.84,32.89,33.37,2843832,20.9195760749971,21.4066662950681,20.8057108287467,21.1093514854144,4495575.0490758,0.0,1.0
2016-07-05,32.3,32.66,32.02,32.6,2459534,20.4324858549261,20.6602163474268,20.2553621385367,20.6222612653434,3888070.63242611,0.0,1.0
2016-07-06,32.53,32.545,31.585,31.89,2986794,20.577980336246,20.5874691067669,19.9801877934316,20.1731261273558,4721571.66215491,0.0,1.0
2016-07-07,32.6,33.07,32.31,32.5,3317886,20.6222612653434,20.9195760749971,20.43881170194,20.5590027952043,5244967.18416485,0.0,1.0
2016-07-08,33.98,34.01,32.94,32.94,3337370,21.4952281532628,21.5142056943045,20.8373400638163,20.8373400638163,5275767.80257558,0.0,1.0
2016-07-11,33.95,34.31,33.6,34.03,2480708,21.4762506122211,21.7039811047218,21.2548459667343,21.5268573883324,3921542.82983057,0.0,1.0
2016-07-12,34.84,35.055,34.36,34.38,3052083,22.039250996459,22.175256707258,21.7356103397914,21.7482620338192,4824781.55619193,0.0,1.0
2016-07-13,34.47,35.01,34.21,34.88,2663744,21.8051946569444,22.1467903956954,21.6407226345827,22.0645543845146,4210889.06219683,0.0,1.0
2016-07-14,34.64,35.35,34.46,35.24,3371292,21.9127340561808,22.3618691941684,21.7988688099305,22.2922848770154,5329392.24199913,0.0,1.0
2016-07-15,34.69,35.01,34.37,34.68,2152108,21.9443632912504,22.1467903956954,21.7419361868053,21.9380374442364,3402086.7012244,0.0,1.0
2016-07-18,34.99,35.04,34.65,34.84,1738347,22.1341387016676,22.1657679367372,21.9190599031947,22.039250996459,2748006.70357313,0.0,1.0
2016-07-19,34.58,34.94,34.52,34.76,2076242,21.8747789740974,22.1025094665981,21.8368238920139,21.9886442203477,3282156.51664487,0.0,1.0
2016-07-20,35.12,35.175,34.34,34.87,3778753,22.2163747128484,22.2511668714249,21.7229586457635,22.0582285375007,5973513.09902285,0.0,1.0
2016-07-21,35.01,35.37,34.95,35.04,1478283,22.1467903956954,22.3745208881962,22.108835313612,22.1657679367372,2336893.37846713,0.0,1.0
2016-07-22,35.17,35.23,34.9,35.04,1244260,22.248003947918,22.2859590300014,22.0772060785424,22.1657679367372,1966946.08210438,0.0,1.0
2016-07-25,34.66,35.22,34.61,35.1,2656020,21.9253857502086,22.2796331829875,21.8937565151391,22.2037230188206,4198678.83962425,0.0,1.0
2016-07-26,34.59,34.765,34.14,34.68,2837082,21.8811048211113,21.9918071438547,21.5964417054854,21.9380374442364,4484904.54126054,0.0,1.0
2016-07-27,34.85,35.11,34.41,34.6,3879092,22.0455768434729,22.2100488658345,21.7672395748609,21.8874306681252,6132130.59290054,0.0,1.0
2016-07-28,35.02,36.12,34.84,34.96,4134360,22.1531162427094,22.8489594142393,22.039250996459,22.1151611606259,6535662.3246018,0.0,1.0
2016-07-29,36.19,36.24,34.601,34.91,5839242,22.8932403433367,22.9248695784063,21.8880632528266,22.0835319255564,9230767.02165088,0.0,1.0
2016-08-01,36.03,36.57,35.9,36.17,4552133,22.7920267911142,23.1336225298653,22.7097907799333,22.8805886493089,7196084.55593528,0.0,1.0
2016-08-02,35.07,36.16,34.83,35.83,3920544,22.1847454777789,22.874262802295,22.0329251494451,22.665509850836,6197658.576598,0.0,1.0
2016-08-03,35.64,35.77,35.08,35.09,2985467,22.5453187575717,22.6275547687525,22.1910713247928,22.1973971718067,4719473.91935923,0.0,1.0
2016-08-04,35.38,35.8,35.2499,35.73,3149346,22.3808467352101,22.6465323097943,22.2985474655591,22.6022513806969,4978536.46013782,0.0,1.0
2016-08-05,36.43,36.47,35.74,35.82,2980296,23.0450606716705,23.0703640597262,22.6085772277108,22.6591840038221,4711299.51996476,0.0,1.0
2016-08-08,36.43,36.9201,36.36,36.52,3031531,23.0450606716705,23.3550904338222,23.0007797425732,23.1019932947957,4792292.62632245,0.0,1.0
2016-08-09,35.76,36.36,35.73,36.33,3208807,22.6212289217386,23.0007797425732,22.6022513806969,22.9818022015314,5072533.35868637,0.0,1.0
2016-08-10,35.56,35.95,35.5,35.86,1564429,22.4947119814604,22.7414200150029,22.456756899377,22.6844873918777,2473074.3512453,0.0,1.0
2016-08-11,35.65,35.92,35.54,35.78,1387791,22.5516446045856,22.7224424739612,22.4820602874326,22.6338806157664,2193842.17947191,0.0,1.0
2016-08-12,35.53,35.585,35.25,35.4,2283133,22.4757344404187,22.5105265989952,22.2986107240293,22.3934984292379,3609213.11403824,0.0,1.0
2016-08-15,35.97,36.02,35.73,35.73,1780951,22.7540717090307,22.7857009441003,22.6022513806969,22.6022513806969,2815355.78727105,0.0,1.0
2016-08-16,36.05,36.225,35.71,35.81,2718687,22.804678485142,22.9153808078854,22.5895996866691,22.6528581568082,4297743.83418104,0.0,1.0
2016-08-17,36.25,36.38,35.89,36.04,2244058,22.9311954254202,23.013431436601,22.7034649329194,22.7983526381281,3547442.72990772,0.0,1.0
2016-08-18,36.6,36.6,36.17,36.18,1935530,23.152600070907,23.152600070907,22.8805886493089,22.8869144963228,3059716.73950419,0.0,1.0
2016-08-19,36.82,36.93,36.33,36.37,3174032,23.291768705213,23.361353022366,22.9818022015314,23.0071055895871,5017560.48323816,0.0,1.0
2016-08-22,36.5,36.81,36.425,36.7,2572230,23.0893416007679,23.2854428581991,23.0418977481636,23.2158585410461,4066222.26927759,0.0,1.0
2016-08-23,36.87,36.99,36.76,36.83,2591807,23.3233979402825,23.3993081044494,23.2538136231295,23.2980945522269,4097169.90357377,0.0,1.0
2016-08-24,36.21,36.9,36.17,36.9,2773196,22.9058920373645,23.3423754813243,22.8805886493089,23.3423754813243,4383912.53203312,0.0,1.0
2016-08-25,36.02,36.23,35.935,36.12,1781698,22.7857009441003,22.9185437313923,22.731931244482,22.8489594142393,2816536.6568026,0.0,1.0
2016-08-26,36.16,36.56,35.995,36.21,2846228,22.874262802295,23.1272966828513,22.7698863265655,22.9058920373645,4499362.68414622,0.0,1.0
2016-08-29,36.3,36.51,36.1501,36.25,1621617,22.9628246604897,23.0956674477818,22.8680002137512,22.9311954254202,2563478.05508805,0.0,1.0
2016-08-30,36.49,36.69,36.24,36.32,2211848,23.083015753754,23.2095326940322,22.9248695784063,22.9754763545175,3496524.64742931,0.0,1.0
2016-08-31,36.5,36.79,36.0815,36.59,3387065,23.0893416007679,23.2727911641713,22.8246049032358,23.1462742238931,5354326.45233541,0.0,1.0
2016-09-01,35.86,36.77,35.64,36.62,2972825,22.6844873918777,23.2601394701434,22.5453187575717,23.1652517649348,4699489.24383324,0.0,1.0
2016-09-02,36.15,36.355,35.86,35.86,1709895,22.8679369552811,22.9976168190662,22.6844873918777,22.6844873918777,2703029.32751986,0.0,1.0
2016-09-06,36.12,36.23,35.765,36.13,2096887,22.8489594142393,22.9185437313923,22.6243918452456,22.8552852612533,3314792.46239983,0.0,1.0
2016-09-07,36.47,36.49,36.04,36.08,1853135,23.0703640597262,23.083015753754,22.7983526381281,22.8236560261837,2929465.40743935,0.0,1.0
2016-09-08,36.68,36.83,36.18,36.38,2078917,23.2032068470183,23.2980945522269,22.8869144963228,23.013431436601,3286385.19937166,0.0,1.0
2016-09-09,35.58,36.57,35.58,36.48,3129017,22.5073636754883,23.1336225298653,22.5073636754883,23.0766899067401,4946400.05223022,0.0,1.0
2016-09-12,36.43,36.53,35.21,35.3,3314562,23.0450606716705,23.1083191418096,22.2733073359736,22.3302399590988,5239712.55187184,0.0,1.0
2016-09-13,35.22,35.89,35.145,35.78,3025527,22.2796331829875,22.7034649329194,22.2321893303832,22.6338806157664,4782801.40722278,0.0,1.0
2016-09-14,35.19,35.62,34.96,35.29,2198741,22.2606556419458,22.5326670635439,22.1151611606259,22.3239141120849,3475804.89247606,0.0,1.0
2016-09-15,35.75,35.88,35.05,35.15,1669308,22.6149030747247,22.6971390859055,22.1720937837511,22.2353522538902,2638868.74963874,0.0,1.0
2016-09-16,35.1,35.46,34.86,35.42,4952378,22.2037230188206,22.4314535113214,22.0519026904868,22.4061501232657,7828798.24490052,0.0,1.0
2016-09-19,35.23,35.78,35.195,35.42,2308926,22.2859590300014,22.6338806157664,22.2638185654528,22.4061501232657,3649987.10042028,0.0,1.0
2016-09-20,34.99,35.69,34.99,35.69,2039652,22.1341387016676,22.5769479926413,22.1341387016676,22.5769479926413,3224314.46020636,0.0,1.0
2016-09-21,35.69,35.75,34.98,34.99,3118839,22.5769479926413,22.6149030747247,22.1278128546537,22.1341387016676,4930310.5072608,0.0,1.0
2016-09-22,36.06,36.87,35.87,36.02,2118442,22.8110043321559,23.3233979402825,22.6908132388916,22.7857009441003,3348866.95068986,0.0,1.0
2016-09-23,35.19,36.05,35.19,35.83,2595843,22.2606556419458,22.804678485142,22.2606556419458,22.665509850836,4103550.0768393,0.0,1.0
2016-09-26,34.5,35.12,34.41,34.81,2214905,21.8241721979861,22.2163747128484,21.7672395748609,22.0202734554173,3501357.20185764,0.0,1.0
2016-09-27,34.62,34.73,34.25,34.37,1513038,21.900082362153,21.969666679306,21.6660260226384,21.7419361868053,2391834.63759587,0.0,1.0
2016-09-28,34.94,34.97,34.37,34.59,1765668,22.2163747128484,22.2354500202722,21.8539438717974,21.9938294595715,2776890.50159572,0.18,1.0
2016-09-29,34.74,35.34,34.43,34.99,2993400,22.0892059966902,22.470712145165,21.8920944866449,22.248166891888,4707761.61060663,0.0,1.0
2016-09-30,35.57,35.765,34.82,35.09,3100154,22.616956168747,22.7409456670013,22.1400734831535,22.3117512499671,4875655.10395156,0.0,1.0
2016-10-03,36.28,36.96,35.52,35.54,4804276,23.0684051111088,23.5007787460469,22.5851639897074,22.5978808613232,7555751.35951053,0.0,1.0
2016-10-04,35.77,36.42,35.7,36.36,2729968,22.7441248849052,23.1574232124196,22.6996158342498,23.1192725975721,4293458.4581361,0.0,1.0
2016-10-05,36.76,36.87,35.95,36.02,2987207,23.3736100298886,23.4435528237757,22.8585767294477,22.9030857801031,4698021.79379149,0.0,1.0
2016-10-06,36.2,36.83,36.14,36.63,2461047,23.0175376246455,23.418119080544,22.979387009798,23.2909503643858,3870522.67939421,0.0,1.0
2016-10-07,35.92,36.26,35.67,36.2,2015714,22.8395014220239,23.055688239493,22.6805405268261,23.0175376246455,3170141.3065953,0.0,1.0
2016-10-10,36.38,36.57,36.16,36.21,1882306,23.1319894691879,23.2527997495383,22.9921038814138,23.0238960604534,2960328.69854164,0.0,1.0
2016-10-11,34.78,36.01,34.75,36.0,4078953,22.1146397399218,22.8967273442952,22.0955644324981,22.8903689084872,6415025.83846757,0.0,1.0
2016-10-12,34.75,35.16,34.48,34.76,2297521,22.0955644324981,22.3562603006225,21.9238866656844,22.101922868306,3613343.07588781,0.0,1.0
2016-10-13,34.4,34.59,33.77,34.32,2805123,21.8730191792211,21.9938294595715,21.4724377233226,21.8221516927578,4411655.76683028,0.0,1.0
2016-10-14,34.09,34.87,34.09,34.84,2411301,21.6759076691758,22.1718656621931,21.6759076691758,22.1527903547693,3792286.45667716,0.0,1.0
2016-10-17,33.82,34.16,33.79,34.08,1845170,21.5042299023622,21.7204167198312,21.4851545949384,21.6695492333679,2901924.3973552,0.0,1.0
2016-10-18,34.23,34.42,33.88,34.38,2245930,21.7649257704866,21.885736050837,21.5423805172097,21.8603023076053,3532205.19613475,0.0,1.0
2016-10-19,34.84,34.96,34.35,34.42,2632755,22.1527903547693,22.2290915844643,21.8412270001816,21.885736050837,4140570.22754483,0.0,1.0
2016-10-20,34.58,34.975,34.44,34.69,2377525,21.9874710237636,22.2386292381761,21.8984529224528,22.0574138176506,3739166.4739953,0.0,1.0
2016-10-21,34.48,34.62,34.15,34.24,2186774,21.9238866656844,22.0129047669952,21.7140582840233,21.7712842062945,3439169.73617717,0.0,1.0
2016-10-24,34.73,34.945,34.55,34.78,1986244,22.0828475608823,22.2195539307524,21.9683957163398,22.1146397399218,3123793.42971128,0.0,1.0
2016-10-25,34.82,35.1,34.49,34.81,4253788,22.1400734831535,22.3181096857751,21.9302451014924,22.1337150473456,6689991.26279788,0.0,1.0
2016-10-26,35.1,35.495,33.79,34.69,6173221,22.3181096857751,22.5692679001876,21.4851545949384,22.0574138176506,9708710.10810138,0.0,1.0
2016-10-27,34.43,35.22,34.28,35.22,4041227,21.8920944866449,22.39441091547,21.7967179495262,22.39441091547,6355693.63611512,0.0,1.0
2016-10-28,34.19,34.8,33.87,34.54,3469439,21.739492027255,22.1273566115377,21.5360220814017,21.9620372805319,5456434.7345966,0.0,1.0
2016-10-31,33.66,34.36,33.63,34.32,4064427,21.4024949294356,21.8475854359895,21.3834196220118,21.8221516927578,6392180.59721824,0.0,1.0
2016-11-01,33.7,34.15,33.15,33.89,3158371,21.4279286726672,21.7140582840233,21.078214703232,21.5487389530176,4967213.78561279,0.0,1.0
2016-11-02,33.18,33.66,33.02,33.53,2815963,21.0972900106557,21.4024949294356,20.9955550377291,21.3198352639327,4428703.98486294,0.0,1.0
2016-11-03,33.45,33.585,33.22,33.24,2460785,21.2689677774694,21.3548066608762,21.1227237538874,21.1354406255032,3870110.62836796,0.0,1.0
2016-11-04,33.8,34.48,33.34,33.39,3155305,21.4915130307464,21.9238866656844,21.1990249835824,21.2308171626219,4962391.84497733,0.0,1.0
2016-11-07,34.43,34.625,34.09,34.34,3819796,21.8920944866449,22.0160839848992,21.6759076691758,21.8348685643737,6007446.03766579,0.0,1.0
2016-11-08,34.25,34.405,33.87,34.29,3210452,21.7776426421024,21.8761983971251,21.5360220814017,21.8030763853341,5049122.29514777,0.0,1.0
2016-11-09,38.49,39.19,34.75,34.75,14048195,24.4736194246576,24.9187099312115,22.0955644324981,22.0955644324981,22093790.7126733,0.0,1.0
2016-11-10,37.85,40.69,37.43,38.67,10882198,24.0666795329512,25.8724753023985,23.7996252290188,24.5880712692,17114583.4113116,0.0,1.0
2016-11-11,37.22,37.85,36.88,37.45,6812249,23.6660980770526,24.0666795329512,23.4499112595836,23.8123421006346,10713718.2882654,0.0,1.0
2016-11-14,38.72,38.96,37.44,37.47,6056381,24.6198634482396,24.7724659076295,23.8059836648267,23.8250589722505,9524954.22295966,0.0,1.0
2016-11-15,38.91,38.975,38.18,38.5,4749247,24.74067372859,24.7820035613414,24.2765079146123,24.4799778604655,7469206.4895733,0.0,1.0
2016-11-16,38.5,38.96,38.43,38.5,2691084,24.4799778604655,24.7724659076295,24.4354688098101,24.4799778604655,4232305.0531562,0.0,1.0
2016-11-17,38.84,39.11,38.17,38.5,3436540,24.6961646779346,24.8678424447482,24.2701494788044,24.4799778604655,5404694.021953,0.0,1.0
2016-11-18,38.89,39.17,38.7,38.97,1756757,24.7279568569741,24.9059930595957,24.6071465766238,24.7788243434374,2762876.04856167,0.0,1.0
2016-11-21,39.31,39.4,38.92,39.22,1553038,24.9950111609065,25.0522370831777,24.7470321643979,24.9377852386353,2442484.35765795,0.0,1.0
2016-11-22,39.16,39.5,38.83,39.49,2040353,24.8996346237878,25.1158214412568,24.6898062421267,25.1094630054489,3208891.40291511,0.0,1.0
2016-11-23,39.27,39.4,38.67,38.98,2703094,24.9695774176748,25.0522370831777,24.5880712692,24.7851827792453,4251193.34638243,0.0,1.0
2016-11-25,39.32,39.43,39.13,39.33,758626,25.0013695967144,25.0713123906014,24.880559316364,25.0077280325223,1193101.6100782,0.0,1.0
2016-11-28,38.65,39.28,38.56,39.01,2452876,24.5753543975842,24.9759358534827,24.518128475313,24.8042580866691,3857672.03460225,0.0,1.0
2016-11-29,38.7,39.06,38.54,38.77,1476207,24.6071465766238,24.8360502657087,24.5054116036972,24.6516556272792,2321651.18056684,0.0,1.0
2016-11-30,39.26,39.5,38.92,39.21,2512890,24.9632189818669,25.1158214412568,24.7470321643979,24.9314268028274,3952056.88303512,0.0,1.0
2016-12-01,39.56,39.86,39.22,39.48,2066976,25.1539720561043,25.3447251303417,24.9377852386353,25.103104569641,3250761.76349478,0.0,1.0
2016-12-02,39.21,39.69,39.1,39.49,1586795,24.9314268028274,25.2366317216072,24.8614840089403,25.1094630054489,2495574.45877682,0.0,1.0
2016-12-05,39.76,39.96,39.36,39.53,3223288,25.2811407722626,25.4083094884208,25.026803339946,25.1348967486806,5069309.65000636,0.0,1.0
2016-12-06,39.89,39.98,39.305,39.89,1917175,25.3638004377654,25.4210263600367,24.9918319430025,25.3638004377654,3015167.65745133,0.0,1.0
2016-12-07,40.62,40.655,39.78,39.87,2095030,25.8279662517431,25.8502207770708,25.2938576438784,25.3510835661496,3294882.67758042,0.0,1.0
2016-12-08,42.02,42.18,40.64,40.64,3916284,26.7181472648509,26.8198822377775,25.8406831233589,25.8406831233589,6159194.0507226,0.0,1.0
2016-12-09,41.01,41.99,40.955,41.78,3141693,26.0759452482517,26.6990719574272,26.0409738513082,26.565544805461,4940984.0641784,0.0,1.0
2016-12-12,39.99,41.04,39.98,40.86,3229848,25.4273847958446,26.0950205556755,25.4210263600367,25.980568711133,5079626.65280103,0.0,1.0
2016-12-13,39.99,40.57,39.585,40.29,3134751,25.4273847958446,25.7961740727035,25.1698681456241,25.618137870082,4930066.28469658,0.0,1.0
2016-12-14,39.31,40.235,39.18,39.8,3158276,24.9950111609065,25.5831664731384,24.9123514954036,25.3065745154942,4967064.37779792,0.0,1.0
2016-12-15,39.46,40.05,39.11,39.47,1977019,25.0903876980252,25.4655354106921,24.8678424447482,25.0967461338331,3109285.14453127,0.0,1.0
2016-12-16,39.28,39.93,39.195,39.6,4152778,24.9759358534827,25.3892341809971,24.9218891491155,25.179405799336,6531131.43775367,0.0,1.0
2016-12-19,39.77,39.8,38.93,39.55,4729965,25.2874992080705,25.3065745154942,24.7533906002058,25.1476136202964,7438881.42129786,0.0,1.0
2016-12-20,40.4,40.4,39.92,40.03,2845200,25.688080663969,25.688080663969,25.3828757451892,25.4528185390762,4474685.41942207,0.0,1.0
2016-12-21,40.41,40.49,39.9,40.34,2235841,25.6944390997769,25.7453065862402,25.3701588735734,25.6499300491215,3516338.08619642,0.0,1.0
2016-12-22,40.28,40.34,40.04,40.34,1831722,25.6117794342741,25.6499300491215,25.4591769748841,25.6499300491215,2880774.54162611,0.0,1.0
2016-12-23,40.48,40.57,40.04,40.32,1362053,25.7389481504323,25.7961740727035,25.4591769748841,25.6372131775057,2142119.6048011,0.0,1.0
2016-12-27,40.31,40.74,40.11,40.65,1069848,25.6308547416978,25.9042674814381,25.5036860255395,25.8470415591668,1682564.75699348,0.0,1.0
2016-12-28,39.47,40.36,39.46,40.22,1506571,25.2239148499914,25.7926831351824,25.2175241951016,25.7032139667254,2357459.4873016,0.2,1.0
2016-12-29,39.41,39.77,39.23,39.46,1243351,25.1855709206526,25.415634496685,25.0705391326365,25.2175241951016,1945576.81715362,0.0,1.0
2016-12-30,39.58,40.37,39.32,39.66,1634869,25.294212053779,25.7990737900722,25.1280550266445,25.3453372928973,2558218.25492811,0.0,1.0
2017-01-03,40.44,40.7592,39.91,40.24,2402110,25.8438083743007,26.0477980783828,25.505103665142,25.715995276505,3758785.35365547,0.0,1.0
2017-01-04,41.35,41.495,40.65,40.68,2880039,26.4253579692714,26.5180224651733,25.9780121269863,25.9971840916556,4506641.41573722,0.0,1.0
2017-01-05,40.73,41.31,40.22,41.0,1838395,26.0291373661046,26.3997953497123,25.7032139667254,26.2016850481288,2876692.65780228,0.0,1.0
2017-01-06,40.75,40.88,40.28,40.76,1614513,26.0419186758842,26.1249971894514,25.7415578960641,26.0483093307739,2526365.49437217,0.0,1.0
2017-01-09,40.31,40.7,40.14,40.7,2254114,25.7607298607335,26.0099654014352,25.6520887276071,26.0099654014352,3527203.45390916,0.0,1.0
2017-01-10,40.4,40.73,40.08,40.35,1619334,25.8182457547416,26.0291373661046,25.6137447982684,25.7862924802927,2533909.32216939,0.0,1.0
2017-01-11,40.75,40.77,40.05,40.2,1768294,26.0419186758842,26.0546999856637,25.594572833599,25.6904326569458,2766999.67451816,0.0,1.0
2017-01-12,40.48,40.555,39.65,40.3,2583990,25.8693709938599,25.9173009055333,25.3389466380075,25.7543392058437,4043388.42350774,0.0,1.0
2017-01-13,40.5,40.915,40.36,40.62,1669999,25.8821523036395,26.1473644815657,25.7926831351824,25.9588401623169,2613189.14696632,0.0,1.0
2017-01-17,39.94,40.555,39.84,40.41,3346856,25.5242756298114,25.9173009055333,25.4603690809135,25.8246364096314,5237109.58848424,0.0,1.0
2017-01-18,40.01,40.04,39.51,39.91,1966540,25.5690102140399,25.5881821787092,25.2494774695505,25.505103665142,3077212.0133456,0.0,1.0
2017-01-19,39.86,40.36,39.515,39.94,2215259,25.4731503906931,25.7926831351824,25.2526727969954,25.5242756298114,3466403.73827736,0.0,1.0
2017-01-20,40.61,40.62,39.99,40.06,2209551,25.9524495074271,25.9588401623169,25.5562289042603,25.6009634884888,3457471.9463117,0.0,1.0
2017-01-23,40.4,40.62,40.15,40.42,1732211,25.8182457547416,25.9588401623169,25.6584793824969,25.8310270645212,2710537.54251091,0.0,1.0
2017-01-24,41.16,41.34,40.46,40.66,1752333,26.3039355263654,26.4189673143816,25.8565896840803,25.9844027818761,2742024.14341023,0.0,1.0
2017-01-25,41.86,41.92,41.09,41.58,2622678,26.7512813686506,26.7896252979893,26.2592009421369,26.5723430317365,4103926.82006835,0.0,1.0
2017-01-26,40.77,41.885,40.57,41.72,3754960,26.0546999856637,26.767258005875,25.926886887868,26.6618122001935,5875704.54790252,0.0,1.0
2017-01-27,40.32,41.7,39.75,41.11,3586132,25.7671205156233,26.649030890414,25.4028531869054,26.2719822519165,5611525.05000819,0.0,1.0
2017-01-30,40.17,40.25,39.46,40.25,2488215,25.6712606922765,25.7223859313948,25.2175241951016,25.7223859313948,3893521.15379638,0.0,1.0
2017-01-31,39.74,40.095,39.56,39.95,3950759,25.3964625320156,25.6233307806031,25.2814307439994,25.5306662847012,6182087.85818406,0.0,1.0
2017-02-01,39.99,40.61,39.7,40.09,2550015,25.5562289042603,25.9524495074271,25.3708999124565,25.6201354531582,3990224.85797975,0.0,1.0
2017-02-02,39.9,40.14,39.38,39.61,1665821,25.4987130102522,25.6520887276071,25.1663989559833,25.3133840184484,2606651.47583237,0.0,1.0
2017-02-03,40.31,40.45,40.08,40.42,3479031,25.7607298607335,25.8501990291905,25.6137447982684,25.8310270645212,5443935.02700264,0.0,1.0
2017-02-06,39.99,40.37,39.95,40.07,2065890,25.5562289042603,25.7990737900722,25.5306662847012,25.6073541433786,3232673.38892194,0.0,1.0
2017-02-07,40.01,40.27,39.79,40.19,1734669,25.5690102140399,25.7351672411744,25.4284158064646,25.6840420020561,2714383.78369024,0.0,1.0
2017-02-08,39.74,39.83,39.52,39.75,1757825,25.3964625320156,25.4539784260237,25.2558681244403,25.4028531869054,2750617.94184672,0.0,1.0
2017-02-09,40.48,40.56,39.9,39.94,4341937,25.8693709938599,25.9204962329782,25.4987130102522,25.5242756298114,6794197.26910705,0.0,1.0
2017-02-10,40.88,40.93,40.62,40.69,2771754,26.1249971894514,26.1569504639003,25.9588401623169,26.0035747465454,4337198.68746058,0.0,1.0
2017-02-13,41.51,41.65,40.975,41.12,1680831,26.527608447508,26.617077615965,26.1857084109044,26.2783729068063,2630138.89654098,0.0,1.0
2017-02-14,42.1,42.13,41.16,41.16,3669772,26.9046570860055,26.9238290506748,26.3039355263654,26.3039355263654,5742403.65547577,0.0,1.0
2017-02-15,42.72,42.825,42.06,42.28,2365138,27.3008776891723,27.3679795655151,26.8790944664463,27.0196888740217,3700932.12791003,0.0,1.0
2017-02-16,42.29,42.8,42.101,42.7,1941789,27.0260795289114,27.3520029282906,26.9052961514945,27.2880963793927,3038482.02334168,0.0,1.0
2017-02-17,42.53,42.535,41.97,42.1,2365868,27.1794552462663,27.1826505737112,26.8215785724382,26.9046570860055,3702074.42085589,0.0,1.0
2017-02-21,43.03,43.25,42.71,42.71,2395880,27.4989879907557,27.639582398331,27.2944870342825,27.2944870342825,3749036.74399426,0.0,1.0
2017-02-22,42.77,43.07,42.66,42.75,1842623,27.3328309636212,27.5245506103149,27.2625337598336,27.3200496538417,2883308.5681791,0.0,1.0
2017-02-23,42.94,42.98,42.52,42.9,1324183,27.4414720967476,27.4670347163068,27.1730645913766,27.4159094771885,2072061.5067418,0.0,1.0
2017-02-24,42.74,43.01,42.57,42.69,2864247,27.3136589989519,27.4862066809761,27.2050178658255,27.2817057245029,4481930.33327016,0.0,1.0
2017-02-27,43.37,43.405,42.75,42.79,1760435,27.7162702570085,27.7386375491227,27.3200496538417,27.3456122734008,2754702.03032436,0.0,1.0
2017-02-28,43.04,43.36,42.78,43.07,3171105,27.5053786456455,27.7098796021187,27.339221618511,27.5245506103149,4962097.08502259,0.0,1.0
2017-03-01,43.44,44.1,43.235,43.98,2735463,27.761004841237,28.182788063963,27.6299964159964,28.1061002052855,4280411.080203,0.0,1.0
2017-03-02,42.89,43.43,42.88,43.39,1834973,27.4095188222987,27.7546141863472,27.4031281674089,27.7290515667881,2871337.96402047,0.0,1.0
2017-03-03,42.68,43.085,42.41,43.01,2712504,27.2753150696131,27.5341365926495,27.1027673875889,27.4862066809761,4244485.18466343,0.0,1.0
2017-03-06,42.38,42.77,42.31,42.56,1728496,27.0835954229195,27.3328309636212,27.038860838691,27.1986272109357,2704724.36676591,0.0,1.0
2017-03-07,42.38,42.58,42.12,42.41,1634083,27.0835954229195,27.2114085207153,26.917438395785,27.1027673875889,2556988.33403024,0.0,1.0
2017-03-08,42.56,43.03,42.4507,42.78,2384308,27.1986272109357,27.4989879907557,27.1287773529903,27.339221618511,3730929.05362517,0.0,1.0
2017-03-09,42.42,42.945,42.31,42.74,1605409,27.1091580424787,27.4446674241925,27.038860838691,27.3136589989519,2512119.69303098,0.0,1.0
2017-03-10,42.58,42.81,42.35,42.81,1287963,27.2114085207153,27.3583935831804,27.0644234582502,27.3583935831804,2015384.99920909,0.0,1.0
2017-03-13,42.57,42.83,42.455,42.68,1381735,27.2050178658255,27.37117489296,27.1315253345929,27.2753150696131,2162118.0048512,0.0,1.0
2017-03-14,42.43,42.485,42.03,42.31,1693688,27.1155486973685,27.1506972992623,26.859922501777,27.038860838691,2650257.33545175,0.0,1.0
2017-03-15,42.99,43.07,42.74,42.78,1741929,27.4734253711966,27.5245506103149,27.3136589989519,27.339221618511,2725744.1217545,0.0,1.0
2017-03-16,43.91,44.35,43.58,43.58,3164585,28.061365621057,28.3425544362077,27.850474009694,27.850474009694,4951894.68775276,0.0,1.0
2017-03-17,42.22,43.51,42.06,43.41,5530281,26.9813449446829,27.8057394254655,26.8790944664463,27.7418328765676,8653699.96561319,0.0,1.0
2017-03-20,42.04,42.185,41.74,42.08,1735398,26.8663131566667,26.9589776525687,26.6745935099731,26.8918757762259,2715524.51185124,0.0,1.0
2017-03-21,41.35,42.41,40.965,42.34,3414685,26.4253579692714,27.1027673875889,26.1793177560146,27.0580328033604,5343247.3805725,0.0,1.0
2017-03-22,41.37,41.545,40.6,40.98,2302075,26.438139279051,26.5499757396223,25.9460588525373,26.1889037383493,3602252.10045185,0.0,1.0
2017-03-23,41.46,41.9099,41.2,41.24,1747839,26.4956551730591,26.7831707365506,26.3294981459246,26.3550607654837,2734992.00026135,0.0,1.0
2017-03-24,41.26,41.95,41.045,41.6,1993996,26.3678420752633,26.8087972626587,26.2304429951329,26.5851243415161,3120174.74638863,0.0,1.0
2017-03-27,41.09,41.18,40.38,40.52,2461504,26.2592009421369,26.316716836145,25.805464444962,25.894933613419,3851724.18547208,0.0,1.0
2017-03-28,41.92,42.1,40.99,41.02,2371620,26.7896252979893,26.9046570860055,26.1952943932391,26.2144663579084,3711075.06335529,0.0,1.0
2017-03-29,41.41,41.68,41.21,41.6,1158241,26.5915149964059,26.7648960408162,26.463084593139,26.7135238795094,1803686.62020508,0.2,1.0
2017-03-30,42.22,42.36,41.28,41.36,1508267,27.1116581296367,27.2015594119235,26.5080352342824,26.5594073955892,2348769.3904782,0.0,1.0
2017-03-31,42.14,42.44,41.85,41.95,1618601,27.06028596833,27.2529315732303,26.874061883593,26.9382770852264,2520588.51927238,0.0,1.0
2017-04-03,41.75,42.44,41.22,42.24,2106234,26.8098466819596,27.2529315732303,26.4695061133024,27.1245011699634,3279961.67017142,0.0,1.0
2017-04-04,41.57,41.87,41.4,41.49,1564461,26.6942593190194,26.8869049239197,26.5850934762425,26.6428871577126,2436278.26465533,0.0,1.0
2017-04-05,41.4,42.52,41.33,42.0,1594880,26.5850934762425,27.304303734537,26.5401428350991,26.9703846860432,2483648.6679652,0.0,1.0
2017-04-06,41.96,42.05,41.1,41.45,1697030,26.9446986053898,27.0024922868599,26.3924478713422,26.6172010770593,2642723.15095617,0.0,1.0
2017-04-07,41.78,42.2001,41.72,41.75,2518587,26.8291112424496,27.0988793045117,26.7905821214695,26.8098466819596,3922104.01265578,0.0,1.0
2017-04-10,42.04,42.23,41.7,41.76,1755247,26.9960707666965,27.1180796498001,26.7777390811429,26.8162682021229,2733382.36951991,0.0,1.0
2017-04-11,41.01,41.83,40.53,41.7,4020951,26.3346541898721,26.8612188432663,26.0264212220316,26.7777390811429,6261680.87574196,0.0,1.0
2017-04-12,40.81,41.36,40.54,41.0,3281959,26.2062237866053,26.5594073955892,26.032842742195,26.3282326697088,5110875.48822882,0.0,1.0
2017-04-13,40.59,41.2,40.481,40.61,2282581,26.0649503430117,26.4566630729757,25.9949557732313,26.0777933833384,3554580.44503202,0.0,1.0
2017-04-17,41.37,41.41,40.72,40.85,2056181,26.5658289157525,26.5915149964059,26.1484301051352,26.2319098672586,3202015.95213768,0.0,1.0
2017-04-18,41.64,41.83,41.06,41.13,2355991,26.7392099601628,26.8612188432663,26.3667617906889,26.4117124318323,3668899.17040027,0.0,1.0
2017-04-19,41.21,42.04,41.16,41.83,2922931,26.463084593139,26.9960707666965,26.4309769923223,26.8612188432663,4551774.23047764,0.0,1.0
2017-04-20,41.62,41.72,41.22,41.55,2065748,26.7263669198361,26.7905821214695,26.4695061133024,26.6814162786927,3216914.29358432,0.0,1.0
2017-04-21,41.01,41.68,40.9,41.59,2227527,26.3346541898721,26.7648960408162,26.2640174680754,26.7071023593461,3468846.85142864,0.0,1.0
2017-04-24,41.91,42.13,41.65,41.91,2438543,26.9125910045731,27.0538644481666,26.7456314803261,26.9125910045731,3797454.40015916,0.0,1.0
2017-04-25,42.04,42.235,41.915,42.2,1533065,26.9960707666965,27.1212904098817,26.9158017646547,27.09881508931,2387386.41474849,0.0,1.0
2017-04-26,42.47,42.8,41.88,41.89,2723854,27.2721961337203,27.4841062991106,26.893326444083,26.8997479642464,4241758.85259811,0.0,1.0
2017-04-27,42.28,42.69,41.75,42.63,2014595,27.1501872506168,27.4134695773139,26.8098466819596,27.3749404563338,3137255.58552326,0.0,1.0
2017-04-28,43.11,43.35,42.27,42.35,4425984,27.6831734241743,27.8372899080945,27.1437657304534,27.1951378917602,6892424.04822637,0.0,1.0
2017-05-01,42.75,43.44,42.72,43.27,3130513,27.4519986982939,27.8950835895646,27.4327341378039,27.7859177467878,4875034.13579563,0.0,1.0
2017-05-02,42.65,42.81,42.37,42.7,2202655,27.3877834966605,27.490527819274,27.2079809320869,27.4198910974772,3430114.58964742,0.0,1.0
2017-05-03,42.73,42.77,42.42,42.49,1926350,27.4391556579672,27.4648417386206,27.2400885329036,27.285039174047,2999834.8537412,0.0,1.0
2017-05-04,42.46,43.06,42.165,42.68,1592590,27.265774613557,27.6510658233576,27.0763397687383,27.4070480571505,2480082.53418106,0.0,1.0
2017-05-05,42.77,42.77,42.35,42.62,1295429,27.4648417386206,27.4648417386206,27.1951378917602,27.3685189361705,2017324.50735697,0.0,1.0
2017-05-08,42.98,43.04,42.59,42.79,1986796,27.5996936620508,27.6382227830309,27.3492543756804,27.4776847789473,3093965.21300573,0.0,1.0
2017-05-09,43.43,43.61,42.98,42.98,2294664,27.8886620694013,28.0042494323415,27.5996936620508,27.5996936620508,3573396.86185022,0.0,1.0
2017-05-10,43.74,43.75,42.99,43.28,1987116,28.0877291944649,28.0941507146283,27.6061151822142,27.7923392669511,3094463.53737732,0.0,1.0
2017-05-11,43.32,43.72,43.245,43.53,2097724,27.8180253476045,28.0748861541383,27.7698639463794,27.9528772710347,3266709.35641467,0.0,1.0
2017-05-12,43.17,43.34,42.99,43.16,1179149,27.7217025451544,27.8308683879312,27.6061151822142,27.715281024991,1836245.88883332,0.0,1.0
2017-05-15,43.58,43.655,43.26,43.36,1236684,27.9849848718514,28.0331462730765,27.7794962266245,27.8437114282579,1925843.05358013,0.0,1.0
2017-05-16,43.42,43.6,43.14,43.57,1631407,27.882240549238,27.9978279121781,27.7024379846643,27.9785633516881,2540530.83771763,0.0,1.0
2017-05-17,42.05,42.96,41.85,42.74,1883226,27.0024922868599,27.5868506217241,26.874061883593,27.4455771781306,2932679.41561586,0.0,1.0
2017-05-18,41.87,42.21,41.19,41.49,4857897,26.8869049239197,27.1052366094734,26.4502415528123,26.6428871577126,7565026.46792368,0.0,1.0
2017-05-19,42.04,42.265,41.8,41.94,2885261,26.9960707666965,27.1405549703718,26.8419542827763,26.9318555650631,4493112.10836046,0.0,1.0
2017-05-22,42.12,42.43,41.83,42.24,1697091,27.0474429280033,27.2465100530669,26.8612188432663,27.1245011699634,2642818.1440395,0.0,1.0
2017-05-23,41.4,42.0,41.24,41.98,2969321,26.5850934762425,26.9703846860432,26.482349153629,26.9575416457165,4624015.69172044,0.0,1.0
2017-05-24,41.35,41.65,40.855,41.57,3629817,26.5529858754258,26.7456314803261,26.2351206273403,26.6942593190194,5652582.11088447,0.0,1.0
2017-05-25,41.7,41.94,41.43,41.7,2258928,26.7777390811429,26.9318555650631,26.6043580367326,26.7777390811429,3517746.48765379,0.0,1.0
2017-05-26,41.7,41.858,41.5,41.53,2092859,26.7777390811429,26.8791990997237,26.649308677876,26.668573238366,3259133.26870295,0.0,1.0
2017-05-30,41.61,41.74,41.41,41.54,2426295,26.7199453996728,26.8034251617962,26.5915149964059,26.6749947585294,3778381.03483686,0.0,1.0
2017-05-31,41.79,41.79,41.2,41.7,2775824,26.8355327626129,26.8355327626129,26.4566630729757,26.7777390811429,4322689.84507037,0.0,1.0
2017-06-01,42.75,42.9,41.7,42.0,2165003,27.4519986982939,27.5483215007441,26.7777390811429,26.9703846860432,3371480.49827615,0.0,1.0
2017-06-02,42.76,42.92,42.34,42.52,2871259,27.4584202184573,27.5611645410708,27.1887163715968,27.304303734537,4471307.30257641,0.0,1.0
2017-06-05,42.81,43.095,42.68,42.78,1960784,27.490527819274,27.6735411439293,27.4070480571505,27.471263258784,3053457.67065075,0.0,1.0
2017-06-06,42.55,42.76,42.37,42.46,1499945,27.3235682950271,27.4584202184573,27.2079809320869,27.265774613557,2335809.84228973,0.0,1.0
2017-06-07,42.51,42.755,42.33,42.73,1754728,27.2978822143737,27.4552094583756,27.1822948514335,27.4391556579672,2732574.14967974,0.0,1.0
2017-06-08,42.9,43.14,42.43,42.47,2180851,27.5483215007441,27.7024379846643,27.2465100530669,27.2721961337203,3396160.01277874,0.0,1.0
2017-06-09,43.68,43.76,43.04,43.04,1958539,28.0492000734849,28.1005722347916,27.6382227830309,27.6382227830309,3049961.61373137,0.0,1.0
2017-06-12,43.9,44.09,43.61,43.71,2271399,28.1904735170784,28.312482400182,28.0042494323415,28.0684646339749,3537167.12277255,0.0,1.0
2017-06-13,44.14,44.31,43.96,44.0,2159052,28.3445900009987,28.4537558437755,28.2290026380585,28.2546887187119,3362213.22222837,0.0,1.0
2017-06-14,44.2,44.24,43.715,43.99,1852498,28.3831191219788,28.4088052026321,28.0716753940566,28.2482671985485,2884827.81783468,0.0,1.0
2017-06-15,44.5,44.7,43.63,43.75,2106399,28.5757647268791,28.7041951301459,28.0170924726682,28.0941507146283,3280218.61867552,0.0,1.0
2017-06-16,44.13,44.46,43.96,44.46,2947176,28.3381684808353,28.5500786462257,28.2290026380585,28.5500786462257,4589530.0879433,0.0,1.0
2017-06-19,44.84,45.21,44.28,44.34,2081836,28.7940964124327,29.0316926584765,28.4344912832855,28.4730204042656,3241967.55136562,0.0,1.0
2017-06-20,44.51,44.815,44.495,44.62,1780049,28.5821862470424,28.7780426120244,28.5725539667974,28.6528229688392,2772005.62284484,0.0,1.0
2017-06-21,44.26,44.76,44.11,44.76,1885380,28.4216482429588,28.742724251126,28.3253254405087,28.742724251126,2936033.76154207,0.0,1.0
2017-06-22,44.34,44.7,43.99,44.11,1641701,28.4730204042656,28.7041951301459,28.2482671985485,28.3253254405087,2556561.30984596,0.0,1.0
2017-06-23,43.98,44.495,43.825,44.48,3346612,28.2418456783852,28.5725539667974,28.1423121158534,28.5629216865524,5211557.255716,0.0,1.0
2017-06-26,44.24,44.41,43.88,44.23,2182174,28.4088052026321,28.517971045409,28.1776304767518,28.4023836824688,3398220.27260251,0.0,1.0
2017-06-27,44.46,44.71,44.29,44.41,1458584,28.5500786462257,28.7106166503093,28.4409128034488,28.517971045409,2271399.85999909,0.0,1.0
2017-06-28,44.87,45.07,44.62,44.69,1844944,28.9417913761896,29.0707942350093,28.7805378026651,28.825688803252,2860314.90601184,0.2,1.0
2017-06-29,44.55,45.6,44.28,45.36,1249390,28.7353868020782,29.4126518108814,28.5612329426717,29.2578483802978,1936995.83316465,0.0,1.0
2017-06-30,44.79,45.0,44.52,44.95,1526781,28.8901902326618,29.0256432344224,28.7160363732553,28.9933925197175,2367049.86845978,0.0,1.0
2017-07-03,45.07,45.43,45.01,45.12,1038236,29.0707942350093,29.3029993808847,29.0320933773634,29.1030449497142,1609632.54535536,0.0,1.0
2017-07-05,45.24,45.37,44.85,45.26,1287657,29.180446665006,29.2642985232388,28.9288910903077,29.193346950888,1996323.20055811,0.0,1.0
2017-07-06,44.92,45.51,44.885,45.07,1646264,28.9740420908946,29.3546005244125,28.9514665906011,29.0707942350093,2552290.72450473,0.0,1.0
2017-07-07,45.42,45.65,45.01,45.14,1265203,29.2965492379437,29.4449025255863,29.0320933773634,29.1159452355962,1961511.56893157,0.0,1.0
2017-07-10,45.54,45.79,45.19,45.19,1619384,29.3739509532355,29.5352045267601,29.1481959503011,29.1481959503011,2510617.22944277,0.0,1.0
2017-07-11,45.4,45.59,44.95,45.57,1516922,29.2836489520617,29.4062016679404,28.9933925197175,29.3933013820584,2351764.93587734,0.0,1.0
2017-07-12,45.98,46.39,45.44,45.53,3109303,29.6577572426387,29.922213103219,29.3094495238257,29.3675008102945,4820517.97680977,0.0,1.0
2017-07-13,46.32,46.51,46.04,46.11,1648126,29.8770621026322,29.9996148185108,29.6964581002846,29.7416091008715,2555177.48223559,0.0,1.0
2017-07-14,46.27,46.61,46.035,46.1,2107854,29.8448113879272,30.0641162479207,29.6932330288141,29.7351589579305,3267918.27605427,0.0,1.0
2017-07-17,46.15,46.28,45.98,46.13,1749901,29.7674096726354,29.8512615308682,29.6577572426387,29.7545093867535,2712964.68312589,0.0,1.0
2017-07-18,46.24,46.3,45.89,45.94,1013355,29.8254609591043,29.8641618167502,29.5997059561699,29.6319566708748,1571058.20641798,0.0,1.0
2017-07-19,46.57,46.6,46.2799,46.41,1092992,30.0383156761567,30.0576661049797,29.8511970294388,29.935113389101,1694523.68730525,0.0,1.0
2017-07-20,46.81,47.05,46.52,46.6,2399671,30.1931191067403,30.3479225373239,30.0060649614518,30.0576661049797,3720337.70717394,0.0,1.0
2017-07-21,46.67,46.96,46.6,46.74,1047173,30.1028171055665,30.289871250855,30.0576661049797,30.1479681061534,1623488.05225152,0.0,1.0
2017-07-24,46.66,46.73,46.26,46.26,1030616,30.0963669626256,30.1415179632124,29.8383612449863,29.8383612449863,1597818.85367485,0.0,1.0
2017-07-25,47.28,47.58,46.97,47.13,1360901,30.4962758249665,30.689780113196,30.296321393796,30.3995236808518,2109877.273189,0.0,1.0
2017-07-26,47.22,47.65,47.115,47.31,2531379,30.4575749673206,30.7349311137829,30.3898484664403,30.5156262537894,3924531.63156461,0.0,1.0
2017-07-27,45.9,47.45,45.45,47.32,2722222,29.6061560991109,30.6059282549632,29.3158996667667,30.5220763967304,4220405.69473834,0.0,1.0
2017-07-28,44.69,45.825,44.3,45.77,2307696,28.825688803252,29.5577800270535,28.5741332285536,29.5223042408781,3577743.96802498,0.0,1.0
2017-07-31,44.78,44.96,44.4,44.72,2951307,28.8837400897208,28.9998426626585,28.6386346579635,28.8450392320749,4575568.36647458,0.0,1.0
2017-08-01,44.72,45.08,44.535,45.0,2007529,28.8450392320749,29.0772443779503,28.7257115876667,29.0256432344224,3112379.08736039,0.0,1.0
2017-08-02,43.94,44.72,43.54,44.63,3125783,28.3419280826783,28.8450392320749,28.0839223650389,28.7869879456061,4846067.79818703,0.0,1.0
2017-08-03,43.83,44.05,43.62,43.92,1264014,28.2709765103274,28.4128796550291,28.1355235085668,28.3290277967963,1959668.19893051,0.0,1.0
2017-08-04,43.8,44.12,43.515,44.12,1678433,28.2516260815045,28.4580306556159,28.0677970076865,28.4580306556159,2602164.03784731,0.0,1.0
2017-08-07,43.59,43.9,43.5,43.82,1471744,28.1161730797439,28.3161275109143,28.058121793275,28.2645263673865,2281723.07724976,0.0,1.0
2017-08-08,43.65,43.94,43.54,43.54,2163445,28.1548739373898,28.3419280826783,28.0839223650389,28.0839223650389,3354103.96295864,0.0,1.0
2017-08-09,43.59,43.71,43.28,43.28,1498418,28.1161730797439,28.1935747950357,27.9162186485734,27.9162186485734,2323077.1995445,0.0,1.0
2017-08-10,42.63,43.55,42.61,43.33,1937773,27.4969593574095,28.0903725079799,27.4840590715275,27.9484693632783,3004232.64682683,0.0,1.0
2017-08-11,42.75,43.1,42.63,42.66,1383709,27.5743610727013,27.8001160756357,27.4969593574095,27.5163097862325,2145237.72986211,0.0,1.0
2017-08-14,43.02,43.28,42.91,43.07,1248210,27.7485149321078,27.9162186485734,27.677563359757,27.7807656468128,1935166.41634274,0.0,1.0
2017-08-15,42.89,43.28,42.67,43.1,1323597,27.6646630738751,27.9162186485734,27.5227599291734,27.8001160756357,2052042.89596461,0.0,1.0
2017-08-16,42.83,43.3925,42.78,43.05,1215564,27.6259622162292,27.9887827566594,27.5937115015243,27.7678653609308,1884553.5845052,0.0,1.0
2017-08-17,42.06,42.91,42.06,42.7,1800457,27.1293012097735,27.677563359757,27.1293012097735,27.5421103579964,2791344.34147234,0.0,1.0
2017-08-18,41.83,42.23,41.83,41.99,1791614,26.9809479221309,27.2389536397702,26.9809479221309,27.0841502091866,2777634.56778064,0.0,1.0
2017-08-21,41.77,41.94,41.62,41.76,1307073,26.942247064485,27.0518994944817,26.8454949203702,26.935796921544,2026424.85904483,0.0,1.0
2017-08-22,42.51,42.6,41.9,41.9,2396227,27.4195576421177,27.4776089285866,27.0260989227178,27.0260989227178,3714998.29061913,0.0,1.0
2017-08-23,42.35,42.775,42.21,42.26,1714672,27.316355355062,27.5904864300538,27.2260533538882,27.2583040685931,2658347.28887225,0.0,1.0
2017-08-24,42.39,42.53,42.23,42.47,2010301,27.3421559268259,27.4324579279997,27.2389536397702,27.3937570703538,3116676.66653866,0.0,1.0
2017-08-25,42.67,42.83,42.56,42.63,2055153,27.5227599291734,27.6259622162292,27.4518083568226,27.4969593574095,3186213.11001036,0.0,1.0
2017-08-28,42.6,42.9,42.495,42.84,1474910,27.4776089285866,27.671113216816,27.4098824277062,27.6324123591702,2286631.49560415,0.0,1.0
2017-08-29,42.4,42.48,41.93,42.12,937438,27.3486060697669,27.4002072132948,27.0454493515407,27.1680020674194,1453360.03957948,0.0,1.0
2017-08-30,42.61,42.69,42.325,42.45,1048932,27.4840590715275,27.5356602150554,27.3002299977095,27.3808567844718,1626215.12359877,0.0,1.0
2017-08-31,43.23,43.35,42.63,42.87,2086842,27.8839679338685,27.9613696491603,27.4969593574095,27.6517627879931,3235342.25379824,0.0,1.0
2017-09-01,43.4,43.57,43.18,43.27,943151,27.9936203638652,28.1032727938619,27.8517172191636,27.9097685056324,1462217.20763338,0.0,1.0
2017-09-05,41.73,43.18,41.71,43.01,3468124,26.9164464927211,27.8517172191636,26.9035462068391,27.7420647891669,5376817.27634951,0.0,1.0
2017-09-06,41.61,42.13,41.56,42.01,2614789,26.8390447774293,27.1744522103604,26.8067940627244,27.0970504950686,4053846.59522228,0.0,1.0
2017-09-07,41.14,41.74,40.95,41.68,1775492,26.5358880592031,26.922896635662,26.4133353433244,26.8841957780161,2752639.77286289,0.0,1.0
2017-09-08,41.04,41.37,40.96,41.08,1662607,26.4713866297933,26.6842413468457,26.4197854862654,26.4971872015572,2577628.14748828,0.0,1.0
2017-09-11,41.73,41.92,41.49,41.5,2005846,26.9164464927211,27.0389992085997,26.7616430621375,26.7680932050785,3109769.8428593,0.0,1.0
2017-09-12,42.19,42.33,41.85,41.99,2791006,27.2131530680063,27.30345506918,26.9938482080129,27.0841502091866,4327045.19192369,0.0,1.0
2017-09-13,41.99,42.17,41.48,42.17,2161810,27.0841502091866,27.2002527821243,26.7551929191965,27.2002527821243,3351569.13541302,0.0,1.0
2017-09-14,42.15,42.31,41.86,42.01,2146231,27.1873524962423,27.2905547832981,27.0002983509538,27.0970504950686,3327416.18230401,0.0,1.0
2017-09-15,42.48,42.62,42.0,42.11,4544625,27.4002072132948,27.4905092144685,27.0906003521276,27.1615519244784,7045774.08839185,0.0,1.0
2017-09-18,42.77,42.83,42.5,42.59,2419058,27.5872613585833,27.6259622162292,27.4131074991767,27.4711587856456,3750394.40541673,0.0,1.0
2017-09-19,42.85,43.04,42.7,42.79,1968539,27.6388625021111,27.7614152179898,27.5421103579964,27.6001616444652,3051930.8145752,0.0,1.0
2017-09-20,42.97,43.1,42.71,42.97,2448756,27.7162642174029,27.8001160756357,27.5485605009374,27.7162642174029,3796436.79590596,0.0,1.0
2017-09-21,42.58,43.0,42.44,42.88,1785185,27.4647086427046,27.7356146462259,27.3744066415308,27.6582129309341,2767667.34680767,0.0,1.0
2017-09-22,42.89,42.93,42.5,42.53,1150592,27.6646630738751,27.690463645639,27.4131074991767,27.4324579279997,1783824.03386659,0.0,1.0
2017-09-25,43.41,43.475,42.78,42.78,2163888,28.0000705068062,28.0419964359226,27.5937115015243,27.5937115015243,3354790.76944348,0.0,1.0
2017-09-26,43.5,43.64,43.24,43.55,1816314,28.058121793275,28.1484237944488,27.8904180768095,28.0903725079799,2815928.29278178,0.0,1.0
2017-09-27,44.48,44.78,43.92,43.94,4169065,28.6902358014913,28.8837400897208,28.3290277967963,28.3419280826783,6463523.42598596,0.0,1.0
2017-09-28,44.55,44.68,44.18,44.24,2166243,28.8643896608979,28.9486179584493,28.6246629678668,28.6635375667367,3343432.05533756,0.2,1.0
2017-09-29,44.51,44.665,44.38,44.42,2008650,28.8384732616513,28.9388993087318,28.7542449640998,28.7801613633464,3100199.19185142,0.0,1.0
2017-10-02,44.73,44.79,44.35,44.59,1506466,28.9810134575075,29.0198880563774,28.7348076646649,28.8903060601445,2325116.21026642,0.0,1.0
2017-10-03,44.77,44.855,44.41,44.65,1635632,29.0069298567541,29.0620022051532,28.7736822635348,28.9291806590143,2524474.15157759,0.0,1.0
2017-10-04,44.87,44.96,44.63,44.8,3465191,29.0717208548706,29.1300327531755,28.9162224593911,29.0263671561891,5348259.94464482,0.0,1.0
2017-10-05,44.76,45.1,44.76,45.0,3107176,29.0004507569425,29.2207401505386,29.0004507569425,29.1559491524221,4795690.89893218,0.0,1.0
2017-10-06,44.67,45.17,44.53,44.89,2396255,28.9421388586377,29.2660938492201,28.8514314612746,29.0846790544939,3698438.16218351,0.0,1.0
2017-10-09,44.71,44.93,44.64,44.89,1374839,28.9680552578842,29.1105954537405,28.9227015592027,29.0846790544939,2121959.90178768,0.0,1.0
2017-10-10,44.92,45.35,44.66,44.77,2355608,29.1041163539289,29.3827176458298,28.935659758826,29.0069298567541,3635702.59523498,0.0,1.0
2017-10-11,44.93,45.04,44.66,45.0,3349748,29.1105954537405,29.1818655516687,28.935659758826,29.1559491524221,5170082.41480891,0.0,1.0
2017-10-12,44.8,45.13,44.76,44.87,2134321,29.0263671561891,29.2401774499735,29.0004507569425,29.0717208548706,3294162.8652834,0.0,1.0
2017-10-13,44.64,45.095,44.64,44.76,1914037,28.9227015592027,29.2175006006327,28.9227015592027,29.0004507569425,2954171.18989058,0.0,1.0
2017-10-16,44.75,44.89,44.57,44.66,2360493,28.9939716571308,29.0846790544939,28.8773478605212,28.935659758826,3643242.22287155,0.0,1.0
2017-10-17,44.39,44.894,44.29,44.76,1395335,28.7607240639115,29.0872706944186,28.695933065795,29.0004507569425,2153593.92595126,0.0,1.0
2017-10-18,44.8,44.92,44.44,44.5,1420298,29.0263671561891,29.1041163539289,28.7931195629697,28.8319941618396,2192122.42639991,0.0,1.0
2017-10-19,44.87,44.98,44.52,44.52,1986448,29.0717208548706,29.1429909527988,28.8449523614629,28.8449523614629,3065932.08585611,0.0,1.0
2017-10-20,45.07,45.4,44.89,45.23,2006793,29.2013028511036,29.4151131448881,29.0846790544939,29.30496844809,3097333.05295253,0.0,1.0
2017-10-23,44.54,45.395,44.54,45.04,2821755,28.8579105610862,29.4118735949822,28.8579105610862,29.1818655516687,4355165.19582939,0.0,1.0
2017-10-24,44.8,45.17,44.74,44.77,2586776,29.0263671561891,29.2660938492201,28.9874925573192,29.0069298567541,3992492.90055542,0.0,1.0
2017-10-25,44.16,44.74,43.72,44.74,3187242,28.6117047682435,28.9874925573192,28.326624376531,28.9874925573192,4919266.70780619,0.0,1.0
2017-10-26,43.95,44.15,42.76,43.98,3197893,28.4756436721989,28.6052256684319,27.7046307946126,28.4950809716338,4935705.7198752,0.0,1.0
2017-10-27,42.88,43.95,42.82,43.76,2432458,27.7823799923524,28.4756436721989,27.7435053934825,28.3525407757776,3754314.75160557,0.0,1.0
2017-10-30,42.54,43.15,42.5,42.66,2470660,27.5620905987563,27.9573156872669,27.5361741995097,27.6398397964961,3813276.64617511,0.0,1.0
2017-10-31,42.13,42.58,42.12,42.55,2413736,27.2964475064787,27.5880069980029,27.2899684066671,27.568569698568,3725418.76212515,0.0,1.0
2017-11-01,42.41,42.73,42.25,42.45,1759053,27.4778623012049,27.6851934951777,27.3741967042185,27.5037787004515,2714965.12036632,0.0,1.0
2017-11-02,43.03,43.29,42.31,42.34,1990082,27.8795664895272,28.04802308463,27.4130713030884,27.4325086025234,3071540.88971102,0.0,1.0
2017-11-03,42.79,42.93,42.385,42.86,1899957,27.7240680940476,27.8147754914107,27.4616645516758,27.7694217927291,2932439.77594526,0.0,1.0
2017-11-06,42.59,42.88,42.58,42.74,1816328,27.5944860978146,27.7823799923524,27.5880069980029,27.6916725949893,2803364.74634063,0.0,1.0
2017-11-07,41.78,42.84,41.68,42.69,2309729,27.069679013071,27.7564635931058,27.0048880149545,27.6592770959311,3564891.83242266,0.0,1.0
2017-11-08,41.89,41.99,41.36,41.72,3167342,27.1409491109991,27.2057401091156,26.7975568209817,27.0308044142011,4888552.564517,0.0,1.0
2017-11-09,41.33,41.72,40.89,41.58,2921025,26.7781195215468,27.0308044142011,26.4930391298342,26.940097016838,4508380.92468961,0.0,1.0
2017-11-10,41.13,41.45,41.01,41.29,1957583,26.6485375253138,26.8558687192866,26.570788327574,26.7522031223002,3021381.14384391,0.0,1.0
2017-11-13,40.81,40.97,40.47,40.8,1797201,26.441206331341,26.5448719283274,26.2209169377449,26.4347272315294,2773843.67002443,0.0,1.0
2017-11-14,40.83,40.86,40.55,40.55,2339864,26.4541645309643,26.4736018303992,26.2727497362381,26.2727497362381,3611402.92327794,0.0,1.0
2017-11-15,40.45,40.74,40.22,40.5,2766620,26.2079587381216,26.3958526326595,26.0589394424537,26.2403542371799,4270068.49782689,0.0,1.0
2017-11-16,40.55,40.91,40.305,40.61,2033049,26.2727497362381,26.5059973294575,26.1140117908527,26.311624335108,3137857.20100283,0.0,1.0
2017-11-17,40.48,40.71,40.27,40.4,1826915,26.2273960375566,26.3764153332245,26.0913349415119,26.1755632390634,2819704.97925534,0.0,1.0
2017-11-20,40.76,41.0,40.45,40.58,2086598,26.4088108322828,26.5643092277623,26.2079587381216,26.2921870356731,3220506.02808791,0.0,1.0
2017-11-21,41.58,41.965,40.89,40.97,3931261,26.940097016838,27.1895423595865,26.4930391298342,26.5448719283274,6067603.70156921,0.0,1.0
2017-11-22,41.4,41.91,41.285,41.66,2224810,26.8234732202283,27.1539073106224,26.7489635723943,26.9919298153312,3433825.78548924,0.0,1.0
2017-11-24,41.21,41.55,41.125,41.52,660470,26.700370323807,26.9206597174031,26.645297975408,26.9012224179681,1019385.43810126,0.0,1.0
2017-11-27,41.18,41.5,41.14,41.23,1814274,26.680933024372,26.8882642183448,26.6550166251254,26.7133285234303,2800194.55285742,0.0,1.0
2017-11-28,42.17,42.23,41.045,41.24,2864231,27.3223639057253,27.3612385045952,26.5934651769148,26.7198076232419,4420723.68579682,0.0,1.0
2017-11-29,43.13,43.76,42.45,42.46,3005211,27.9443574876437,28.3525407757776,27.5037787004515,27.5102578002631,4638315.64162148,0.0,1.0
2017-11-30,43.35,43.92,43.23,43.33,3581539,28.0868976834999,28.456206372764,28.0091484857601,28.0739394838766,5527834.27345947,0.0,1.0
2017-12-01,43.48,43.57,42.33,43.42,2917426,28.1711259810514,28.2294378793562,27.4260295027117,28.1322513821815,4502826.14068469,0.0,1.0
2017-12-04,44.62,44.71,44.01,44.09,2751740,28.9097433595794,28.9680552578842,28.5145182710688,28.566351069562,4247102.34445285,0.0,1.0
2017-12-05,44.15,44.71,44.07,44.67,2239774,28.6052256684319,28.9680552578842,28.5533928699387,28.9421388586377,3456921.58650328,0.0,1.0
2017-12-06,44.29,44.9,43.905,43.96,2473451,28.695933065795,29.0911581543056,28.4464877230465,28.4821227720105,3817584.34335702,0.0,1.0
2017-12-07,44.5,44.8,44.12,44.12,1544189,28.8319941618396,29.0263671561891,28.5857883689969,28.5857883689969,2383338.80460302,0.0,1.0
2017-12-08,44.67,44.78,44.25,44.78,1498539,28.9421388586377,29.0134089565658,28.6700166665484,29.0134089565658,2312881.48595217,0.0,1.0
2017-12-11,44.1,44.78,44.03,44.7,1638831,28.5728301693736,29.0134089565658,28.5274764706921,28.9615761580726,2529411.56586815,0.0,1.0
2017-12-12,44.15,44.31,43.95,44.15,1746743,28.6052256684319,28.7088912654183,28.4756436721989,28.6052256684319,2695965.56740703,0.0,1.0
2017-12-13,43.69,44.61,43.67,44.16,2311942,28.307187077096,28.9032642597678,28.2942288774727,28.6117047682435,3568307.43036734,0.0,1.0
2017-12-14,43.07,43.97,43.07,43.89,2250495,27.9054828887738,28.4886018718222,27.9054828887738,28.436769073329,3473468.6382723,0.0,1.0
2017-12-15,43.46,43.86,43.26,43.29,2750694,28.1581677814281,28.4173317738941,28.0285857851951,28.04802308463,4245487.92264981,0.0,1.0
2017-12-18,43.65,43.98,43.54,43.85,1873121,28.2812706778494,28.4950809716338,28.2100005799213,28.4108526740824,2891020.44180914,0.0,1.0
2017-12-19,43.68,44.16,43.65,43.94,2697345,28.3007079772844,28.6117047682435,28.2812706778494,28.4691645723872,4163147.7804219,0.0,1.0
2017-12-20,43.69,44.13,43.48,44.04,2674881,28.307187077096,28.5922674688086,28.1711259810514,28.5339555705037,4128476.29726369,0.0,1.0
2017-12-21,43.84,44.01,43.73,43.73,1722264,28.4043735742708,28.5145182710688,28.3331034763426,28.3331034763426,2658184.08431274,0.0,1.0
2017-12-22,43.91,44.03,43.66,43.89,965462,28.5987465686202,28.6769030156308,28.4359206373482,28.5857204941185,1482352.95271702,0.23,1.0
2017-12-26,43.57,44.11,43.49,43.97,941052,28.3773033020903,28.7290073136379,28.3251990040832,28.6378247921255,1444874.27869793,0.0,1.0
2017-12-27,43.43,43.66,43.32,43.58,820883,28.2861207805779,28.4359206373482,28.2144773708182,28.3838163393411,1260368.96209815,0.0,1.0
2017-12-28,43.53,43.55,43.36,43.46,1255449,28.3512511530867,28.3642772275885,28.2405295198218,28.3056598923306,1927593.76561235,0.0,1.0
2017-12-29,43.33,43.73,43.33,43.73,1089278,28.2209904080691,28.4815118981044,28.2209904080691,28.4815118981044,1672457.80738102,0.0,1.0
2018-01-02,43.25,43.77,43.07,43.77,2377933,28.1688861100621,28.5075640471079,28.0516514395462,28.5075640471079,3651035.46686793,0.0,1.0
2018-01-03,43.45,43.51,43.06,43.25,2033053,28.2991468550797,28.338225078585,28.0451384022953,28.1688861100621,3121512.93119791,0.0,1.0
2018-01-04,43.3,44.04,43.25,43.68,2108524,28.2014512963165,28.6834160528817,28.1688861100621,28.44894671185,3237389.74426202,0.0,1.0
2018-01-05,43.57,43.58,43.06,43.37,1782612,28.3773033020903,28.3838163393411,28.0451384022953,28.2470425570726,2736990.33390107,0.0,1.0
2018-01-08,43.92,44.04,43.37,43.51,2210833,28.6052596058711,28.6834160528817,28.2470425570726,28.338225078585,3394473.13878147,0.0,1.0
2018-01-09,43.66,44.56,43.62,44.05,2258179,28.4359206373482,29.0220939899275,28.4098684883447,28.6899290901326,3467167.33378794,0.0,1.0
2018-01-10,43.27,43.92,43.24,43.75,4613882,28.1819121845638,28.6052596058711,28.1623730728112,28.4945379726061,7084071.25934312,0.0,1.0
2018-01-11,43.94,43.95,43.03,43.42,2529007,28.6182856803729,28.6247987176238,28.0255992905427,28.279607743327,3882991.76341691,0.0,1.0
2018-01-12,44.53,44.67,44.12,44.17,1991538,29.0025548781749,29.0937373996872,28.7355203508887,28.7680855371432,3057771.54848989,0.0,1.0
2018-01-16,43.79,45.9,43.75,45.77,4652383,28.5205901216097,29.8948409815456,28.4945379726061,29.8101714972842,7143185.00077731,0.0,1.0
2018-01-17,44.9,45.19,44.05,44.11,3214154,29.2435372564575,29.4324153367331,28.6899290901326,28.7290073136379,4934954.1177045,0.0,1.0
2018-01-18,44.63,45.2,44.58,44.88,3033233,29.0676852506837,29.4389283739839,29.0351200644293,29.2305111819557,4657171.27533627,0.0,1.0
2018-01-19,44.89,45.04,44.73,44.76,2948008,29.2370242192066,29.3347197779698,29.1328156231925,29.1523547349451,4526318.34648428,0.0,1.0
2018-01-22,45.35,45.35,44.59,44.85,2334166,29.5366239327472,29.5366239327472,29.0416331016802,29.2109720702031,3583836.40395135,0.0,1.0
2018-01-23,45.51,45.64,45.15,45.25,2237440,29.6408325287613,29.7255020130227,29.4063631877295,29.4714935602383,3435325.04700047,0.0,1.0
2018-01-24,45.52,45.96,45.17,45.71,2215511,29.6473455660121,29.9339192050509,29.4193892622313,29.7710932737789,3401655.65566231,0.0,1.0
2018-01-25,45.16,45.73,44.9,45.58,2171217,29.4128762249804,29.7841193482806,29.2435372564575,29.6864237895174,3333647.4464447,0.0,1.0
2018-01-26,45.86,45.9,45.02,45.34,3188310,29.8687888325421,29.8948409815456,29.3216937034681,29.5301108954963,4895273.70593271,0.0,1.0
2018-01-29,45.12,45.87,45.06,45.7,2964628,29.3868240759769,29.875301869793,29.3477458524716,29.764580236528,4551836.39491514,0.0,1.0
2018-01-30,42.72,45.21,42.45,44.64,4729838,27.8236951357653,29.4454414112348,27.6478431299915,29.0741982879346,7262108.01168061,0.0,1.0
2018-01-31,42.41,42.92,42.23,42.92,6031151,27.621790980988,27.953955880783,27.5045563104722,27.953955880783,9260120.53621191,0.0,1.0
2018-02-01,42.07,42.45,41.41,42.09,6705852,27.4003477144581,27.6478431299915,26.9704872558999,27.4133737889598,10296044.2903846,0.0,1.0
2018-02-02,40.88,41.97,40.67,41.58,3664494,26.6252962816032,27.3352173419492,26.4885224993347,27.0812088891649,5626398.03649838,0.0,1.0
2018-02-05,38.95,40.96,38.94,40.29,4990569,25.3682800921831,26.6774005796102,25.3617670549322,26.2410270838012,7662429.68950412,0.0,1.0
2018-02-06,39.72,39.83,37.01,37.68,5518391,25.8697839605009,25.9414273702606,24.1047508655121,24.5411243613211,8472838.07451463,0.0,1.0
2018-02-07,39.44,40.33,39.44,39.46,3561744,25.6874189174762,26.2670792328047,25.6874189174762,25.700444991978,5468637.53852782,0.0,1.0
2018-02-08,38.0,39.56,37.99,39.41,4710083,24.7495415533493,25.7655753644868,24.7430285160984,25.6678798057236,7231776.54075692,0.0,1.0
2018-02-09,38.22,38.69,37.06,38.45,4381147,24.8928283728687,25.1989411236601,24.1373160517665,25.042628229639,6726734.1353024,0.0,1.0
2018-02-12,38.83,39.35,38.48,38.6,3128765,25.2901236451725,25.6288015822183,25.0621673413916,25.1403237884022,4803849.38620854,0.0,1.0
2018-02-13,38.84,38.97,38.3,38.44,2683651,25.2966366824234,25.3813061666848,24.9449326708758,25.0361151923881,4120429.373618,0.0,1.0
2018-02-14,39.81,39.87,38.51,38.66,3108370,25.9284012957589,25.9674795192641,25.0817064531443,25.1794020119075,4772535.2708206,0.0,1.0
2018-02-15,39.06,40.24,38.56,39.98,5110928,25.4399235019428,26.2084618975468,25.1142716393987,26.0391229290238,7847226.72867921,0.0,1.0
2018-02-16,39.1,39.53,38.77,38.86,4493145,25.4659756509463,25.7460362527342,25.2510454216672,25.3096627569251,6898693.84578131,0.0,1.0
2018-02-20,38.86,39.26,38.6,38.95,3349416,25.3096627569251,25.5701842469604,25.1403237884022,25.3682800921831,5142632.95445874,0.0,1.0
2018-02-21,39.07,39.85,38.86,39.11,3412192,25.4464365391936,25.9544534447624,25.3096627569251,25.4724886881972,5239018.09334537,0.0,1.0
2018-02-22,38.72,39.66,38.66,39.38,2636947,25.2184802354128,25.8307057369956,25.1794020119075,25.648340693971,4048720.89383973,0.0,1.0
2018-02-23,39.31,39.32,38.64,38.88,3182763,25.6027494332148,25.6092624704657,25.1663759374057,25.3226888314269,4886756.94211526,0.0,1.0
2018-02-26,39.84,39.85,39.07,39.61,3367417,25.9479404075115,25.9544534447624,25.4464365391936,25.7981405507412,5170271.3653976,0.0,1.0
2018-02-27,39.16,40.1,39.16,39.72,3339322,25.5050538744516,26.1172793760344,25.5050538744516,25.8697839605009,5127134.80879921,0.0,1.0
2018-02-28,38.67,39.6,38.66,39.29,3652203,25.1859150491584,25.7916275134903,25.1794020119075,25.589723358713,5607526.65663896,0.0,1.0
2018-03-01,38.36,38.98,38.1,38.73,4802653,24.9840108943811,25.3878192039357,24.8146719258581,25.2249932726637,7373906.85021808,0.0,1.0
2018-03-02,38.79,38.88,37.99,38.11,2746691,25.264071496169,25.3226888314269,24.7430285160984,24.821184963109,4217219.85334613,0.0,1.0
2018-03-05,39.38,39.53,38.31,38.4,3243977,25.648340693971,25.7460362527342,24.9514457081266,25.0100630433846,4980743.81435634,0.0,1.0
2018-03-06,39.6,39.99,39.06,39.46,3373496,25.7916275134903,26.0456359662747,25.4399235019428,25.700444991978,5179604.95242596,0.0,1.0
2018-03-07,39.31,39.53,38.82,39.2,2315833,25.6027494332148,25.7460362527342,25.2836106079216,25.5311060234551,3555688.24619666,0.0,1.0
2018-03-08,39.52,39.62,39.07,39.5,2183627,25.7395232154833,25.8046535879921,25.4464365391936,25.7264971409815,3352701.5367592,0.0,1.0
2018-03-09,40.46,40.56,39.49,39.78,3843844,26.3517487170661,26.416879089575,25.7199841037307,25.9088621840062,5901768.79378331,0.0,1.0
2018-03-12,39.83,40.54,39.72,40.43,2934201,25.9414273702606,26.4038530150732,25.8697839605009,26.3322096053135,4505119.32755017,0.0,1.0
2018-03-13,39.42,40.1,39.29,40.09,2732688,25.6743928429745,26.1172793760344,25.589723358713,26.1107663387835,4195719.89954485,0.0,1.0
2018-03-14,38.86,39.66,38.75,39.64,3301528,25.3096627569251,25.8307057369956,25.2380193471654,25.8176796624939,5069106.58242161,0.0,1.0
2018-03-15,38.66,39.0,38.4,38.88,4205339,25.1794020119075,25.4008452784375,25.0100630433846,25.3226888314269,6456801.7009743,0.0,1.0
2018-03-16,38.99,39.28,38.74,38.77,3766603,25.3943322411866,25.5832103214621,25.2315063099145,25.2510454216672,5783174.35462275,0.0,1.0
2018-03-19,38.24,39.08,37.85,38.88,2445615,24.9058544473705,25.4529495764445,24.6518459945861,25.3226888314269,3754953.18972579,0.0,1.0
2018-03-20,38.37,38.54,37.97,38.37,2538356,24.9905239316319,25.1012455648969,24.7300024415967,24.9905239316319,3897346.04950477,0.0,1.0
2018-03-21,38.69,39.24,38.36,38.37,2157417,25.1989411236601,25.5571581724586,24.9840108943811,24.9905239316319,3312459.17518442,0.0,1.0
2018-03-22,37.27,38.37,37.19,38.25,2703137,24.274089834035,24.9905239316319,24.2219855360279,24.9123674846214,4150347.82679031,0.0,1.0
2018-03-23,36.65,37.59,36.57,37.5,4497269,23.8702815244803,24.4825070260632,23.8181772264733,24.4238896908053,6905025.76104781,0.0,1.0
2018-03-26,38.11,38.3,37.13,37.38,4037088,24.821184963109,24.9449326708758,24.1829073125226,24.3457332437947,6198472.14823417,0.0,1.0
2018-03-27,37.61,38.46,37.4,38.14,4362828,24.4955331005649,25.0491412668899,24.3587593182964,24.8407240748617,6698607.47289537,0.0,1.0
2018-03-28,34.11,34.72,33.58,34.59,7007698,24.3196810947912,24.7545977018806,23.9418027312544,24.6619105561075,9828771.10305513,3.23,1.0
2018-03-29,34.68,34.9,34.27,34.35,5216013,24.7260785801043,24.8829337498743,24.4337575818966,24.4907958254493,7315811.53291138,0.0,1.0
2018-04-02,33.45,34.55,32.91,34.39,4279844,23.8491155854812,24.6333914343311,23.4641074415003,24.5193149472257,6002771.10012218,0.0,1.0
2018-04-03,33.97,34.24,33.36,33.83,4089641,24.2198641685739,24.4123682405643,23.7849475614844,24.1200472423566,5735998.50944912,0.0,1.0
2018-04-04,34.37,34.47,33.24,33.32,3119429,24.5050553863375,24.5763531907784,23.6993901961553,23.756428439708,4375210.46329797,0.0,1.0
2018-04-05,34.05,34.46,33.82,34.3,2628275,24.2769024121266,24.5692234103343,24.1129174619125,24.4551469232289,3686333.71056833,0.0,1.0
2018-04-06,33.22,33.98,32.94,33.62,4056547,23.6851306352671,24.226993949018,23.4854967828326,23.9703218530307,5689581.93286656,0.0,1.0
2018-04-09,33.07,33.71,32.94,32.94,2695554,23.5781839286058,24.0344898770275,23.4854967828326,23.4854967828326,3780697.06513105,0.0,1.0
2018-04-10,33.09,33.56,33.02,33.49,3256517,23.592443489494,23.9275431703662,23.5425350263853,23.8776347072576,4567485.66878993,0.0,1.0
2018-04-11,32.48,32.88,32.41,32.66,4382246,23.1575268824045,23.4427181001681,23.1076184192958,23.2858629303981,6146396.84119935,0.0,1.0
2018-04-12,33.34,33.81,32.84,32.95,5515122,23.7706880005962,24.1057876814685,23.4141989783917,23.4926265632767,7735332.1652023,0.0,1.0
2018-04-13,33.15,33.83,33.0,33.62,3536099,23.6352221721585,24.1200472423566,23.5282754654972,23.9703218530307,4959618.36094281,0.0,1.0
2018-04-16,33.84,33.99,33.26,33.33,4681082,24.1271770228007,24.2341237294621,23.7136497570435,23.7635582201521,6565534.57249894,0.0,1.0
2018-04-17,33.97,34.06,33.53,33.96,4409364,24.2198641685739,24.2840321925707,23.9061538290339,24.2127343881298,6184431.6730047,0.0,1.0
2018-04-18,34.05,34.62,33.91,34.07,6075654,24.2769024121266,24.6832998974397,24.1770854859093,24.2911619730148,8521516.2621679,0.0,1.0
2018-04-19,34.17,34.32,33.81,34.05,3466509,24.3624597774557,24.469406484117,24.1057876814685,24.2769024121266,4862013.67234727,0.0,1.0
2018-04-20,34.04,34.31,33.6,34.15,4904687,24.2697726316825,24.462276703673,23.9560622921426,24.3482002165675,6879155.73061658,0.0,1.0
2018-04-23,33.64,34.05,33.44,34.02,3022486,23.9845814139189,24.2769024121266,23.8419858050371,24.2555130707943,4239241.33947964,0.0,1.0
2018-04-24,33.31,34.02,33.09,33.83,3703333,23.7492986592639,24.2555130707943,23.592443489494,24.1200472423566,5194175.3733381,0.0,1.0
2018-04-25,33.58,33.89,33.17,33.19,3800827,23.9418027312544,24.1628259250212,23.6494817330467,23.6637412939349,5330917.31197774,0.0,1.0
2018-04-26,33.78,33.96,32.86,33.54,3789982,24.0843983401362,24.2127343881298,23.4284585392799,23.913283609478,5315706.46490462,0.0,1.0
2018-04-27,34.28,34.44,33.67,33.83,4371600,24.4408873623407,24.5549638494461,24.0059707552512,24.1200472423566,6131465.10510525,0.0,1.0
2018-04-30,33.64,34.5,33.64,34.47,5613503,23.9845814139189,24.5977425321107,23.9845814139189,24.5763531907784,7873318.18142184,0.0,1.0
2018-05-01,33.03,33.8,32.74,33.59,4776023,23.5496648068294,24.0986579010244,23.3429011739508,23.9489325116985,6698695.75571419,0.0,1.0
2018-05-02,32.53,33.04,32.49,33.02,4036943,23.1931757846249,23.5567945872735,23.1646566628486,23.5425350263853,5662085.99501303,0.0,1.0
2018-05-03,32.35,32.46,31.67,32.38,3006457,23.0648397366313,23.1432673215163,22.5800146664332,23.0862290779636,4216759.58127446,0.0,1.0
2018-05-04,32.86,33.17,32.03,32.13,2348409,23.4284585392799,23.6494817330467,22.8366867624204,22.9079845668613,3293802.68917905,0.0,1.0
2018-05-07,33.49,33.54,32.74,32.95,4432856,23.8776347072576,23.913283609478,23.3429011739508,23.4926265632767,6217380.79420726,0.0,1.0
2018-05-08,33.31,33.56,33.04,33.4,2675536,23.7492986592639,23.9275431703662,23.5567945872735,23.8134666832608,3752620.46423573,0.0,1.0
2018-05-09,32.66,33.3,32.19,33.28,5715417,23.2858629303981,23.7421688788199,22.9507632495259,23.7279093179317,8016259.46944491,0.0,1.0
2018-05-10,33.2,33.43,32.6,32.69,2688166,23.670871074379,23.834856024593,23.2430842477336,23.3072522717304,3770334.89471369,0.0,1.0
2018-05-11,33.26,33.46,33.09,33.3,2160980,23.7136497570435,23.8562453659253,23.592443489494,23.7421688788199,3030920.82139957,0.0,1.0
2018-05-14,33.7,33.78,33.3,33.32,2193122,24.0273600965835,24.0843983401362,23.7421688788199,23.756428439708,3076002.15349955,0.0,1.0
2018-05-15,33.56,33.79,33.14,33.14,2670925,23.9275431703662,24.0915281205803,23.6280923917144,23.6280923917144,3746153.22441515,0.0,1.0
2018-05-16,33.65,33.94,33.52,33.52,3285274,23.991711194363,24.1984748272416,23.8990240485898,23.8990240485898,4607819.30911098,0.0,1.0
2018-05-17,34.04,34.31,33.51,33.68,2188233,24.2697726316825,24.462276703673,23.8918942681457,24.0131005356953,3069144.99984898,0.0,1.0
2018-05-18,34.11,34.3,33.8,33.98,2750441,24.3196810947912,24.4551469232289,24.0986579010244,24.226993949018,3857679.80033644,0.0,1.0
2018-05-21,34.5,34.62,34.25,34.28,3615001,24.5977425321107,24.6832998974397,24.4194980210084,24.4408873623407,5070283.76027555,0.0,1.0
2018-05-22,34.47,34.78,34.4,34.64,1986058,24.5763531907784,24.7973763845452,24.5264447276698,24.6975594583279,2785580.8682668,0.0,1.0
2018-05-23,33.87,34.26,33.62,34.19,1896926,24.148566364133,24.4266278014525,23.9703218530307,24.3767193383439,2660567.20101722,0.0,1.0
2018-05-24,33.92,33.95,33.45,33.74,2254843,24.1842152663534,24.2056046076857,23.8491155854812,24.0558792183598,3162570.03659779,0.0,1.0
2018-05-25,34.03,34.09,33.66,33.74,1505452,24.2626428512384,24.305421533903,23.9988409748071,24.0558792183598,2111498.39999335,0.0,1.0
2018-05-29,32.83,33.73,32.64,33.64,2594201,23.4070691979476,24.0487494379157,23.2716033695099,23.9845814139189,3638542.61760664,0.0,1.0
2018-05-30,33.69,33.795,33.07,33.11,1721476,24.0202303161394,24.0950930108023,23.5781839286058,23.6067030503821,2414486.692121,0.0,1.0
2018-05-31,33.57,33.75,33.31,33.61,4902301,23.9346729508103,24.0630089988039,23.7492986592639,23.9631920725866,6875809.20400371,0.0,1.0
2018-06-01,34.12,34.36,33.94,33.98,2534849,24.3268108752352,24.4979256058934,24.1984748272416,24.226993949018,3555297.4174698,0.0,1.0
2018-06-04,33.85,34.27,33.83,34.17,1636612,24.1343068032448,24.4337575818966,24.1200472423566,24.3624597774557,2295459.18395931,0.0,1.0
2018-06-05,33.78,33.85,33.3,33.76,1977525,24.0843983401362,24.1343068032448,23.7421688788199,24.070138779248,2773612.75779423,0.0,1.0
2018-06-06,34.47,34.48,33.97,34.0,1829596,24.5763531907784,24.5834829712225,24.2198641685739,24.2412535099062,2566132.31550008,0.0,1.0
2018-06-07,34.28,34.86,34.2,34.61,2069649,24.4408873623407,24.8544146280979,24.383849118788,24.6761701169957,2902822.90770335,0.0,1.0
2018-06-08,34.41,34.45,33.9,34.29,2244755,24.5335745081139,24.5620936298902,24.1699557054653,24.4480171427848,3148420.93329914,0.0,1.0
2018-06-11,34.3,34.71,34.29,34.5,2233121,24.4551469232289,24.7474679214366,24.4480171427848,24.5977425321107,3132103.46028405,0.0,1.0
2018-06-12,34.06,34.4,33.77,34.31,3173304,24.2840321925707,24.5264447276698,24.0772685596921,24.462276703673,4450773.79995675,0.0,1.0
2018-06-13,33.35,34.34,33.28,34.07,5073782,23.7778177810403,24.4836660450052,23.7279093179317,24.2911619730148,7116322.92156446,0.0,1.0
2018-06-14,33.15,33.7,33.09,33.44,4434621,23.6352221721585,24.0273600965835,23.592443489494,23.8419858050371,6219856.32625743,0.0,1.0
2018-06-15,33.96,33.97,32.93,33.0,7282291,24.2127343881298,24.2198641685739,23.4783670023885,23.5282754654972,10213906.3847841,0.0,1.0
2018-06-18,33.37,33.62,32.95,33.57,3259940,23.7920773419285,23.9703218530307,23.4926265632767,23.9346729508103,4572286.65814275,0.0,1.0
2018-06-19,33.41,33.52,32.95,33.0,2231439,23.8205964637048,23.8990240485898,23.4926265632767,23.5282754654972,3129744.3413558,0.0,1.0
2018-06-20,33.24,33.56,33.2,33.47,3709608,23.6993901961553,23.9275431703662,23.670871074379,23.8633751463694,5202976.48586772,0.0,1.0
2018-06-21,32.94,33.28,32.84,33.17,2477158,23.4854967828326,23.7279093179317,23.4141989783917,23.6494817330467,3474381.88233881,0.0,1.0
2018-06-22,32.9,33.26,32.85,33.13,6093211,23.4569776610563,23.7136497570435,23.4213287588358,23.6209626112703,8546141.14387031,0.0,1.0
2018-06-25,32.73,32.88,32.3,32.74,4743224,23.3357713935067,23.4427181001681,23.0291908344109,23.3429011739508,6652692.9366131,0.0,1.0
2018-06-26,32.46,32.98,32.42,32.77,3295768,23.1432673215163,23.514015904609,23.1147481997399,23.3642905152831,4622537.85490954,0.0,1.0
2018-06-27,32.1,32.73,32.09,32.51,3799429,22.8865952255291,23.3357713935067,22.879465445085,23.1789162237367,5328956.52228587,0.0,1.0
2018-06-28,31.8,32.02,31.56,31.85,3299559,22.8366867624204,22.9946764192674,22.6643344094965,22.8725935026129,4594623.43603469,0.23,1.0
2018-06-29,32.05,32.57,32.02,32.07,5891371,23.0162204633828,23.3896505613847,22.9946764192674,23.0305831594598,8203711.84966693,0.0,1.0
2018-07-02,31.61,31.91,31.28,31.7,4297859,22.700241149689,22.9156815908439,22.4632566644186,22.7648732820355,5984752.41272321,0.0,1.0
2018-07-03,31.48,32.02,31.39,31.83,1549388,22.6068836251885,22.9946764192674,22.542251492842,22.8582308065359,2157516.93372081,0.0,1.0
2018-07-05,31.72,31.88,31.45,31.69,2225154,22.7792359781124,22.8941375467284,22.585339581073,22.757691933997,3098518.53450305,0.0,1.0
2018-07-06,31.78,31.93,31.52,31.65,2179340,22.8223240663434,22.9300442869209,22.6356090173425,22.728966541843,3034722.71266792,0.0,1.0
2018-07-09,32.33,32.41,31.82,31.91,1860093,23.2172982084608,23.2747489927687,22.8510494584974,22.9156815908439,2590172.47183762,0.0,1.0
2018-07-10,32.49,32.53,32.05,32.31,2937268,23.3321997770767,23.3609251692307,23.0162204633828,23.2029355123838,4090134.5878994,0.0,1.0
2018-07-11,32.14,32.35,31.89,32.07,3867648,23.0808525957293,23.2316609045378,22.9013188947669,23.0305831594598,5385685.22130767,0.0,1.0
2018-07-12,32.53,32.56,31.91,32.37,6160621,23.3609251692307,23.3824692133462,22.9156815908439,23.2460236006148,8578641.45697272,0.0,1.0
2018-07-13,32.33,32.62,32.19,32.38,2601907,23.2172982084608,23.4255573015772,23.1167593359218,23.2532049486533,3623145.66297578,0.0,1.0
2018-07-16,32.1,32.4,31.97,32.32,2323540,23.0521272035753,23.2675676447302,22.9587696790749,23.2101168604223,3235520.66762984,0.0,1.0
2018-07-17,32.11,32.27,32.03,32.06,1669124,23.0593085516138,23.1742101202298,23.0018577673059,23.0234018114213,2324248.86115022,0.0,1.0
2018-07-18,32.57,32.61,32.2,32.2,2452367,23.3896505613847,23.4183759535387,23.1239406839603,23.1239406839603,3414911.77819765,0.0,1.0
2018-07-19,32.27,32.45,32.06,32.44,1707123,23.1742101202298,23.3034743849227,23.0234018114213,23.2962930368842,2377162.32502399,0.0,1.0
2018-07-20,31.98,32.21,31.92,32.14,1577945,22.9659510271134,23.1311220319988,22.9228629388824,23.0808525957293,2197282.44828286,0.0,1.0
2018-07-23,32.48,32.49,32.01,32.02,1819218,23.3250184290382,23.3321997770767,22.9874950712289,22.9946764192674,2533254.18883437,0.0,1.0
2018-07-24,32.6,32.9,32.5,32.64,1621742,23.4111946055002,23.6266350466551,23.3393811251152,23.4399199976542,2258269.60524172,0.0,1.0
2018-07-25,32.78,32.87,32.29,32.58,2522104,23.5404588701931,23.6050910025396,23.1885728163068,23.3968319094232,3512020.28711014,0.0,1.0
2018-07-26,32.73,32.97,32.69,32.86,2799584,23.5045521300006,23.6769044829246,23.4758267378467,23.5979096545011,3898410.13830871,0.0,1.0
2018-07-27,32.45,33.01,32.29,32.76,3819798,23.3034743849227,23.7056298750786,23.1885728163068,23.5260961741161,5319054.27716809,0.0,1.0
2018-07-30,34.31,34.66,32.39,32.39,5906451,24.6392051200832,24.8905523014306,23.2603862966917,23.2603862966917,8224710.69266847,0.0,1.0
2018-07-31,34.32,34.85,34.12,34.44,8939906,24.6463864681217,25.026997914162,24.5027595073517,24.7325626445836,12448785.3145063,0.0,1.0
2018-08-01,32.45,34.48,32.44,34.41,4250060,23.3034743849227,24.7612880367376,23.2962930368842,24.7110186004681,5918192.48589088,0.0,1.0
2018-08-02,31.81,32.14,31.29,32.1,3747090,22.8438681104589,23.0808525957293,22.4704380124571,23.0521272035753,5217808.6619852,0.0,1.0
2018-08-03,32.3,32.43,31.84,31.84,2188094,23.1957541643453,23.2891116888457,22.8654121545744,22.8654121545744,3046912.62458009,0.0,1.0
2018-08-06,32.63,32.68,32.11,32.3,2748505,23.4327386496157,23.4686453898082,23.0593085516138,23.1957541643453,3827282.82387389,0.0,1.0
2018-08-07,33.07,33.34,32.7,32.73,2440975,23.7487179633095,23.942614360349,23.4830080858852,23.5045521300006,3399048.46125643,0.0,1.0
2018-08-08,33.3,33.32,32.81,33.02,2619806,23.913888968195,23.928251664272,23.5620029143086,23.7128112231171,3648069.95282226,0.0,1.0
2018-08-09,32.89,33.22,32.77,33.16,2184147,23.6194536986166,23.856438183887,23.5332775221546,23.813350095656,3041416.44199872,0.0,1.0
2018-08-10,32.09,32.54,31.63,32.49,3064675,23.0449458555368,23.3681065172692,22.714603845766,23.3321997770767,4267548.35383445,0.0,1.0
2018-08-13,32.04,32.24,31.7,32.09,1862728,23.0090391153444,23.1526660761143,22.7648732820355,23.0449458555368,2593841.69937801,0.0,1.0
2018-08-14,32.25,32.335,32.06,32.15,1584810,23.1598474241528,23.22088888248,23.0234018114213,23.0880339437678,2206841.93483497,0.0,1.0
2018-08-15,32.16,32.26,31.72,31.95,1932085,23.0952152918063,23.1670287721913,22.7792359781124,22.9444069829979,2690421.0597268,0.0,1.0
2018-08-16,32.34,32.69,32.13,32.16,2048826,23.2244795564993,23.4758267378467,23.0736712476908,23.0952152918063,2852982.46097651,0.0,1.0
2018-08-17,32.72,32.87,32.23,32.23,3433729,23.4973707819621,23.6050910025396,23.1454847280758,23.1454847280758,4781454.65390738,0.0,1.0
2018-08-20,33.09,33.21,32.69,32.83,2001652,23.7630806593865,23.8492568358485,23.4758267378467,23.5763656103856,2787292.84428183,0.0,1.0
2018-08-21,33.17,33.34,32.99,33.04,1778307,23.8205314436945,23.942614360349,23.6912671790016,23.7271739191941,2476285.7759672,0.0,1.0
2018-08-22,33.09,33.32,32.98,33.07,2494357,23.7630806593865,23.928251664272,23.6840858309631,23.7487179633095,3473382.6944865,0.0,1.0
2018-08-23,32.54,33.18,32.51,33.11,1659807,23.3681065172692,23.827712791733,23.3465624731537,23.7774433554635,2311274.97386603,0.0,1.0
2018-08-24,32.68,32.72,32.44,32.6,1549893,23.4686453898082,23.4973707819621,23.2962930368842,23.4111946055002,2158220.14431204,0.0,1.0
2018-08-27,33.3,33.58,32.9,32.9,2487907,23.913888968195,24.1149667132729,23.6266350466551,23.6266350466551,3464401.0938658,0.0,1.0
2018-08-28,33.14,33.54,33.1,33.36,1887102,23.798987399579,24.0862413211189,23.770262007425,23.956977056426,2627782.40225071,0.0,1.0
2018-08-29,33.26,33.37,32.83,33.06,1425569,23.885163576041,23.9641584044644,23.5763656103856,23.741536615271,1985099.44422407,0.0,1.0
2018-08-30,32.37,33.21,32.25,33.21,2747763,23.2460236006148,23.8492568358485,23.1598474241528,23.8492568358485,3826249.59167845,0.0,1.0
2018-08-31,31.74,32.24,31.52,32.2,5491875,22.7935986741894,23.1526660761143,22.6356090173425,23.1239406839603,7647415.17965675,0.0,1.0
2018-09-04,31.26,31.68,31.15,31.64,4430437,22.4488939683416,22.7505105859585,22.3698991399181,22.7217851938045,6169366.77661324,0.0,1.0
2018-09-05,31.42,31.83,31.06,31.15,6098705,22.5637955369575,22.8582308065359,22.3052670075716,22.3698991399181,8492423.66099893,0.0,1.0
2018-09-06,30.26,31.06,30.14,30.46,5256654,21.7307591644919,22.3052670075716,21.6445829880299,21.8743861252618,7319870.82623025,0.0,1.0
2018-09-07,30.14,30.31,29.95,30.18,3529800,21.6445829880299,21.7666659046844,21.5081373752985,21.6733083801839,4915233.15828426,0.0,1.0
2018-09-10,31.23,31.28,30.36,30.36,4857413,22.4273499242261,22.4632566644186,21.8025726448769,21.8025726448769,6763929.24275625,0.0,1.0
2018-09-11,31.12,31.5,30.62,30.92,5072489,22.3483550958026,22.6212463212655,21.9892876938778,22.2047281350327,7063421.75982554,0.0,1.0
2018-09-12,31.34,31.56,30.94,31.08,3616085,22.5063447526496,22.6643344094965,22.2190908311097,22.3196297036486,5035384.69464964,0.0,1.0
2018-09-13,31.33,31.69,31.12,31.59,2725508,22.4991634046111,22.757691933997,22.3483550958026,22.685878453612,3795259.5882965,0.0,1.0
2018-09-14,31.92,31.94,31.45,31.45,2372118,22.9228629388824,22.9372256349594,22.585339581073,22.585339581073,3303165.34901777,0.0,1.0
2018-09-17,31.82,32.01,31.62,31.95,2697181,22.8510494584974,22.9874950712289,22.7074224977275,22.9444069829979,3755814.34786512,0.0,1.0
2018-09-18,31.65,32.0,31.56,31.96,2553710,22.728966541843,22.9803137231904,22.6643344094965,22.9515883310364,3556031.52264776,0.0,1.0
2018-09-19,32.46,32.52,31.66,31.81,4757338,23.3106557329612,23.3537438211922,22.7361478898815,22.8438681104589,6624575.18351344,0.0,1.0
2018-09-20,32.92,33.33,32.63,32.63,6612742,23.6409977427321,23.9354330123105,23.4327386496157,23.4327386496157,9208218.24057423,0.0,1.0
2018-09-21,32.82,33.35,32.69,32.97,8843911,23.5691842623471,23.9497957083875,23.4758267378467,23.6769044829246,12315112.6398422,0.0,1.0
2018-09-24,32.34,33.03,32.22,32.7,4260180,23.2244795564993,23.7199925711556,23.1383033800373,23.4830080858852,5932284.54763992,0.0,1.0
2018-09-25,31.63,32.4,31.58,32.4,3266395,22.714603845766,23.2675676447302,22.6786971055735,23.2675676447302,4548442.69138588,0.0,1.0
2018-09-26,31.37,31.92,31.34,31.62,2333714,22.5278887967651,22.9228629388824,22.5063447526496,22.7074224977275,3249687.92417479,0.0,1.0
2018-09-27,31.03,31.38,30.94,31.38,3165570,22.4488939683416,22.7021041806819,22.3837827708827,22.7021041806819,4375611.43272915,0.23,1.0
2018-09-28,30.41,30.95,30.39,30.74,2811252,22.0003501636245,22.3910173483781,21.9858810086336,22.2390912209739,3885855.11976759,0.0,1.0
2018-10-01,30.49,30.64,30.23,30.47,3043693,22.058226783588,22.1667454460195,21.8701277687066,22.0437576285971,4207146.86091847,0.0,1.0
2018-10-02,30.49,30.91,30.24,30.55,3969071,22.058226783588,22.3620790383963,21.877362346202,22.1016342485606,5486251.27383495,0.0,1.0
2018-10-03,30.32,30.91,30.29,30.66,5276292,21.9352389661655,22.3620790383963,21.9135352336792,22.1812146010104,7293158.45096378,0.0,1.0
2018-10-04,30.62,30.65,30.21,30.3,2542632,22.1522762910287,22.173980023515,21.8556586137157,21.9207698111747,3514554.9295776,0.0,1.0
2018-10-05,30.53,30.98,30.35,30.64,2096742,22.0871650935697,22.4127210808644,21.9569426986519,22.1667454460195,2898223.15307619,0.0,1.0
2018-10-08,30.94,31.01,30.33,30.33,3071111,22.3837827708827,22.4344248133507,21.942473543661,21.942473543661,4245045.41134148,0.0,1.0
2018-10-09,30.56,30.88,30.3,30.8,2846596,22.108868826056,22.34037530591,21.9207698111747,22.2824986859465,3934709.38944996,0.0,1.0
2018-10-10,29.59,30.83,29.57,30.55,4568634,21.4071148089986,22.3042024184328,21.3926456540078,22.1016342485606,6314997.66625131,0.0,1.0
2018-10-11,28.54,29.69,28.52,29.48,5700864,20.6474841719777,21.479460583953,20.6330150169869,21.3275344565488,7880023.40647469,0.0,1.0
2018-10-12,28.54,29.19,28.12,29.09,3700958,20.6474841719777,21.1177317091811,20.3436319171694,21.0453859342268,5115651.88476339,0.0,1.0
2018-10-15,28.95,29.26,28.39,28.54,3438403,20.9441018492907,21.1683737516492,20.5389655095462,20.6474841719777,4752735.04523046,0.0,1.0
2018-10-16,29.6,29.64,28.74,29.22,4208556,21.4143493864941,21.4432876964758,20.7921757218865,21.1394354416675,5817279.58910429,0.0,1.0
2018-10-17,29.89,30.12,29.41,29.49,3503296,21.6241521338617,21.7905474162568,21.2768924140808,21.3347690340443,4842433.44163432,0.0,1.0
2018-10-18,29.16,30.07,29.04,29.81,4308058,21.0960279766948,21.7543745287796,21.0092130467496,21.5662755138983,5954816.30090642,0.0,1.0
2018-10-19,29.76,29.91,29.0,29.16,3249437,21.5301026264211,21.6386212888526,20.9802747367678,21.0960279766948,4491536.65442025,0.0,1.0
2018-10-22,29.04,30.0,29.04,29.33,4026015,21.0092130467496,21.7037324863116,21.0092130467496,21.2190157941173,5564962.15921273,0.0,1.0
2018-10-23,28.84,29.14,28.22,28.55,5466633,20.8645214968408,21.081558821704,20.4159776921237,20.6547187494732,7556257.43652313,0.0,1.0
2018-10-24,28.33,29.18,28.25,28.84,5721135,20.4955580445735,21.1104971316857,20.4376814246101,20.8645214968408,7908043.01095441,0.0,1.0
2018-10-25,29.34,30.11,28.22,28.66,7980042,21.2262503716127,21.7833128387614,20.4159776921237,20.734299101923,11030418.8531161,0.0,1.0
2018-10-26,29.31,29.54,28.69,29.0,5585957,21.2045466391264,21.3709419215214,20.7560028344093,20.9802747367678,7721193.12222868,0.0,1.0
2018-10-29,29.63,30.91,29.28,29.71,4649582,21.4360531189804,22.3620790383963,21.1828429066401,21.4939297389439,6426888.09807133,0.0,1.0
2018-10-30,30.98,31.01,29.77,29.77,6576776,22.4127210808644,22.4344248133507,21.5373372039165,21.5373372039165,9090753.4049472,0.0,1.0
2018-10-31,30.5,31.27,30.48,31.19,6249854,22.0654613610834,22.6225238282321,22.0509922060925,22.5646472082686,8638865.23289267,0.0,1.0
2018-11-01,31.0,31.06,30.63,30.75,2911420,22.4271902358553,22.4705977008279,22.1595108685241,22.2463257984693,4024312.41055364,0.0,1.0
2018-11-02,30.7,31.4,30.45,31.26,2290717,22.2101529109922,22.7165733356728,22.0292884736062,22.6152892507366,3166345.23777614,0.0,1.0
2018-11-05,30.82,31.07,30.56,30.69,2267997,22.2969678409374,22.4778322783233,22.108868826056,22.2029183334967,3134940.50126689,0.0,1.0
2018-11-06,31.23,31.24,30.77,30.83,1650571,22.5935855182503,22.6008200957458,22.2607949534602,22.3042024184328,2281502.96412059,0.0,1.0
2018-11-07,31.52,31.54,30.66,31.42,2201933,22.803388265618,22.8178574206089,22.1812146010104,22.7310424906636,3043623.48926216,0.0,1.0
2018-11-08,31.64,31.84,31.3,31.3,2280243,22.8902031955633,23.034894745472,22.6442275607184,22.6442275607184,3151867.54366531,0.0,1.0
2018-11-09,30.87,31.4,30.41,31.27,4202458,22.3331407284146,22.7165733356728,22.0003501636245,22.6225238282321,5808850.62417324,0.0,1.0
2018-11-12,30.96,31.32,30.79,30.79,2910705,22.3982519258735,22.6586967157093,22.2752641084511,22.2752641084511,4023324.10128411,0.0,1.0
2018-11-13,31.09,31.72,30.88,31.06,3235418,22.4923014333142,22.9480798155268,22.34037530591,22.4705977008279,4472158.88148349,0.0,1.0
2018-11-14,30.81,31.27,30.33,31.21,2897656,22.289733263442,22.6225238282321,21.942473543661,22.5791163632595,4005287.11155217,0.0,1.0
2018-11-15,31.58,31.67,30.35,30.42,3914293,22.8467957305906,22.9119069280496,21.9569426986519,22.0075847411199,5410534.34353109,0.0,1.0
2018-11-16,31.93,32.0,31.23,31.33,3329327,23.1000059429309,23.150647985399,22.5935855182503,22.6659312932047,4601964.66497152,0.0,1.0
2018-11-19,32.22,32.44,31.81,31.98,3638166,23.3098086902986,23.4689693951982,23.0131910129857,23.1361788304081,5028857.59713622,0.0,1.0
2018-11-20,31.88,32.08,31.54,31.96,4583861,23.0638330554537,23.2085246053625,22.8178574206089,23.1217096754172,6336045.19806586,0.0,1.0
2018-11-21,32.27,32.56,31.8,31.94,2845808,23.3459815777758,23.5557843251435,23.0059564354903,23.1072405204264,3933620.17587736,0.0,1.0
2018-11-23,32.58,32.88,31.96,32.02,1730725,23.5702534801344,23.7872908049975,23.1217096754172,23.1651171403899,2392295.88886366,0.0,1.0
2018-11-26,33.34,33.66,32.83,32.96,4653910,24.1200813697876,24.3515878496416,23.7511179175203,23.845167424961,6432870.47921623,0.0,1.0
2018-11-27,33.39,33.44,33.0,33.25,2966402,24.1562542572648,24.1924271447419,23.8741057349427,24.0549701723286,4100311.32000575,0.0,1.0
2018-11-28,33.54,33.55,32.66,33.33,4245807,24.2647729196963,24.2720074971918,23.6281301000978,24.1128467922921,5868769.81092236,0.0,1.0
2018-11-29,33.5,33.66,33.23,33.27,3298746,24.2358346097146,24.3515878496416,24.0405010173378,24.0694393273195,4559694.05550013,0.0,1.0
2018-11-30,33.89,33.91,33.3,33.46,5921666,24.5179831320366,24.5324522870275,24.0911430598058,24.2068962997328,8185227.13141821,0.0,1.0
2018-12-03,34.27,34.65,33.97,34.35,5017006,24.7928970768632,25.0678110216898,24.5758597520001,24.8507736968267,6934760.18905625,0.0,1.0
2018-12-04,33.27,34.16,33.19,34.15,5349003,24.0694393273195,24.7133167244134,24.011562707356,24.706082146918,7393663.28354848,0.0,1.0
2018-12-06,32.53,32.67,31.14,32.61,7148484,23.5340805926572,23.6353646775933,22.5284743207914,23.5919572126207,9880997.20337298,0.0,1.0
2018-12-07,32.24,33.2,32.1,32.48,4374989,23.3242778452895,24.0187972848515,23.2229937603534,23.49790770518,6047331.72429113,0.0,1.0
2018-12-10,32.05,32.43,31.13,32.07,4829968,23.1868208728762,23.4617348177028,22.521239743296,23.2012900278671,6676226.77764698,0.0,1.0
2018-12-11,31.54,32.64,31.32,32.51,5998778,22.8178574206089,23.613660945107,22.6586967157093,23.5196114376663,8291815.24945085,0.0,1.0
2018-12-12,31.98,32.3,31.4,32.02,4364896,23.1361788304081,23.3676853102621,22.7165733356728,23.1651171403899,6033380.66770717,0.0,1.0
2018-12-13,31.91,32.11,31.35,32.01,4722411,23.0855367879401,23.2302283378488,22.6804004481956,23.1578825628944,6527556.03624178,0.0,1.0
2018-12-14,31.37,32.09,31.24,31.56,4235348,22.6948696031865,23.2157591828579,22.6008200957458,22.8323265755998,5854312.85057241,0.0,1.0
2018-12-17,30.49,31.81,29.84,31.39,7091568,22.058226783588,23.0131910129857,21.5879792463846,22.7093387581773,9802325.02101555,0.0,1.0
2018-12-18,29.96,31.21,29.85,31.21,5540210,21.6747941763298,22.5791163632595,21.59521382388,22.5791163632595,7657959.29823709,0.0,1.0
2018-12-19,29.09,30.22,28.9,29.91,6902411,21.0453859342268,21.8628931912112,20.9079289618135,21.6386212888526,9540862.62031654,0.0,1.0
2018-12-20,28.61,29.46,28.54,28.93,6417858,20.6981262144458,21.313065301558,20.6474841719777,20.9296326942998,8871088.88397105,0.0,1.0
2018-12-21,28.4,29.45,28.31,28.6,8636549,20.5462000870416,21.3058307240625,20.4810888895827,20.6908916369504,11937876.1309102,0.0,1.0
2018-12-24,27.76,28.48,27.74,28.19,2198346,20.0831871273336,20.6040767070051,20.0687179723428,20.3942739596374,3038665.3559057,0.0,1.0
2018-12-26,28.94,28.94,27.34,27.87,3077305,20.9368672717952,20.9368672717952,19.7793348725253,20.1627674797834,4253607.0723423,0.0,1.0
2018-12-27,29.23,29.24,28.39,28.4,4215023,21.1466700191629,21.1539045966583,20.5389655095462,20.5462000870416,5826218.60455347,0.0,1.0
2018-12-28,29.17,29.605,28.91,29.14,2918717,21.2913615690716,21.6088707319975,21.1015859774378,21.2694643854216,3998756.70768163,0.26,1.0
2018-12-31,29.66,29.67,29.19,29.29,3174977,21.6490155686892,21.6563146299059,21.305959691505,21.3789503036719,4349842.95342265,0.0,1.0
2019-01-02,29.85,30.06,29.21,29.36,2670320,21.7876977318063,21.9409780173566,21.3205578139384,21.4300437321887,3658443.08018091,0.0,1.0
2019-01-03,29.3,29.75,29.16,29.64,3306550,21.3862493648886,21.7147071196394,21.284062507855,21.6344174462559,4530103.12126344,0.0,1.0
2019-01-04,30.26,30.32,29.56,29.75,2964033,22.0869592416904,22.1307536089905,21.5760249565224,21.7147071196394,4060841.40413054,0.0,1.0
2019-01-07,30.41,30.87,30.07,30.19,3055033,22.1964451599406,22.5322019759082,21.9482770785733,22.0358658131736,4185514.97145449,0.0,1.0
2019-01-08,30.59,30.82,30.05,30.4,2885779,22.327828261841,22.4957066698247,21.93367895614,22.189146098724,3953630.35646716,0.0,1.0
2019-01-09,30.32,30.85,30.15,30.6,3435866,22.1307536089905,22.5176038534748,22.0066695683068,22.3351273230577,4707271.11062677,0.0,1.0
2019-01-10,30.47,30.62,30.05,30.13,3605532,22.2402395272408,22.349725445491,21.93367895614,21.9920714458734,4939720.18176504,0.0,1.0
2019-01-11,30.33,30.34,29.61,29.85,3490972,22.1380526702072,22.1453517314238,21.6125202626058,21.7876977318063,4782768.49085702,0.0,1.0
2019-01-14,30.34,30.69,29.9,29.99,2766678,22.1453517314238,22.4008188740078,21.8241930378897,21.8898845888398,3790457.31754576,0.0,1.0
2019-01-15,30.66,30.67,30.07,30.24,2530788,22.3789216903578,22.3862207515745,21.9482770785733,22.072361119257,3467278.77033647,0.0,1.0
2019-01-16,30.99,31.24,30.71,30.82,2310160,22.6197907105084,22.8022672409255,22.4154169964412,22.4957066698247,3165009.76141838,0.0,1.0
2019-01-17,31.07,31.36,30.58,30.68,2609984,22.6781832002419,22.8898559755258,22.3205292006243,22.3935198127912,3575780.39492754,0.0,1.0
2019-01-18,31.54,31.88,31.1,31.3,3536106,23.0212390774261,23.2694071587934,22.7000803838919,22.8460616082257,4844603.8401713,0.0,1.0
2019-01-22,31.34,31.645,31.12,31.22,3715237,22.8752578530924,23.0978792202013,22.7146785063253,22.7876691184922,5090020.33235047,0.0,1.0
2019-01-23,31.06,31.45,30.77,31.43,2425221,22.6708841390252,22.9555475264759,22.4592113637413,22.9409494040426,3322647.8419663,0.0,1.0
2019-01-24,31.33,31.38,30.97,30.97,1821906,22.8679587918757,22.9044540979591,22.605192588075,22.605192588075,2496082.6411966,0.0,1.0
2019-01-25,31.59,31.91,31.53,31.57,2488828,23.0577343835095,23.2913043424435,23.0139400162094,23.0431362610762,3409791.92544733,0.0,1.0
2019-01-28,31.83,31.93,31.3,31.38,3017503,23.23291185271,23.3059024648768,22.8460616082257,22.9044540979591,4134097.40022737,0.0,1.0
2019-01-29,31.19,31.93,31.19,31.8,3287735,22.7657719348421,23.3059024648768,22.7657719348421,23.2110146690599,4504325.83368982,0.0,1.0
2019-01-30,29.09,30.56,28.77,30.56,7381212,21.2329690793382,22.3059310781909,20.9993991204042,22.3059310781909,10112549.7935634,0.0,1.0
2019-01-31,29.61,29.9,28.59,28.79,7725018,21.6125202626058,21.8241930378897,20.8680160185039,21.0139972428376,10583577.4912269,0.0,1.0
2019-02-01,29.63,30.05,29.5,29.63,3007201,21.6271183850392,21.93367895614,21.5322305892223,21.6271183850392,4119983.25637493,0.0,1.0
2019-02-04,30.1,30.12,29.61,29.65,2468391,21.9701742622234,21.9847723846568,21.6125202626058,21.6417165074725,3381792.43428909,0.0,1.0
2019-02-05,30.51,30.51,30.0,30.11,2618926,22.2694357721075,22.2694357721075,21.8971836500565,21.9774733234401,3588031.28546612,0.0,1.0
2019-02-06,30.33,30.62,30.23,30.37,2138619,22.1380526702072,22.349725445491,22.0650620580403,22.1672489150739,2929991.86677754,0.0,1.0
2019-02-07,30.35,30.65,29.98,30.25,2564702,22.1526507926405,22.3716226291411,21.8825855276232,22.0796601804737,3513742.27981147,0.0,1.0
2019-02-08,30.02,30.32,29.49,30.22,1906208,21.9117817724899,22.1307536089905,21.5249315280056,22.0577629968236,2611579.68594981,0.0,1.0
2019-02-11,30.55,30.58,30.08,30.14,2450585,22.2986320169742,22.3205292006243,21.95557613979,21.9993705070901,3357397.51626965,0.0,1.0
2019-02-12,31.15,31.4,30.78,30.86,3071977,22.7365756899754,22.9190522203925,22.466510424958,22.5249029146915,4208728.91568236,0.0,1.0
2019-02-13,31.62,31.83,31.21,31.31,2975059,23.0796315671596,23.23291185271,22.7803700572755,22.8533606694423,4075947.45636476,0.0,1.0
2019-02-14,31.67,31.8,31.04,31.38,2567960,23.116126873243,23.2110146690599,22.6562860165918,22.9044540979591,3518205.86752951,0.0,1.0
2019-02-15,32.45,32.49,31.84,31.95,2665859,23.6854536481445,23.7146498930112,23.2402109139267,23.3205005873102,3652331.33530364,0.0,1.0
2019-02-19,32.33,32.41,32.115,32.25,2063200,23.5978649135443,23.6562574032777,23.4409350973855,23.5394724238108,2826664.88025003,0.0,1.0
2019-02-20,32.62,32.65,32.15,32.23,1666545,23.8095376888281,23.8314348724782,23.4664818116439,23.5248743013774,2283231.9808338,0.0,1.0
2019-02-21,32.24,32.66,32.14,32.59,1999774,23.5321733625941,23.8387339336949,23.4591827504272,23.7876405051781,2739768.77386445,0.0,1.0
2019-02-22,32.73,32.74,32.3,32.39,2124053,23.8898273622117,23.8971264234284,23.5759677298942,23.6416592808444,2910035.87577051,0.0,1.0
2019-02-25,32.48,32.99,32.42,32.98,2253693,23.7073508317945,24.0796029538455,23.6635564644944,24.0723038926288,3087647.75783508,0.0,1.0
2019-02-26,32.75,33.07,32.21,32.49,2183354,23.9044254846451,24.137995443579,23.510276178944,23.7146498930112,2991280.57045047,0.0,1.0
2019-02-27,32.77,33.05,32.47,32.7,2366458,23.9190236070784,24.1233973211456,23.7000517705779,23.8679301785616,3242140.22837666,0.0,1.0
2019-02-28,32.61,32.83,32.53,32.81,2711739,23.8022386276115,23.9628179743785,23.743846137878,23.9482198519452,3715188.73386212,0.0,1.0
2019-03-01,32.67,33.23,32.64,32.87,4118592,23.8460329949116,24.254780423046,23.8241358112615,23.9920142192453,5642632.49441582,0.0,1.0
2019-03-04,32.45,33.0,32.11,32.74,3306678,23.6854536481445,24.0869020150622,23.4372855667772,23.8971264234284,4530278.48628122,0.0,1.0
2019-03-05,32.22,32.45,32.07,32.42,2342629,23.5175752401607,23.6854536481445,23.4080893219104,23.6635564644944,3209493.56424741,0.0,1.0
2019-03-06,31.87,32.3,31.79,32.17,2393694,23.2621080975767,23.5759677298942,23.2037156078432,23.4810799340773,3279454.61606496,0.0,1.0
2019-03-07,31.24,31.83,31.1,31.81,1972682,22.8022672409255,23.23291185271,22.7000803838919,23.2183137302766,2702651.67182115,0.0,1.0
2019-03-08,31.33,31.36,30.88,31.07,2709989,22.8679587918757,22.8898559755258,22.5395010371249,22.6781832002419,3712791.16525974,0.0,1.0
2019-03-11,32.14,32.15,31.54,31.56,2042303,23.4591827504272,23.4664818116439,23.0212390774261,23.0358371998595,2798035.17105917,0.0,1.0
2019-03-12,32.46,32.7,32.26,32.3,2324127,23.6927527093612,23.8679301785616,23.5467714850275,23.5759677298942,3184145.0989438,0.0,1.0
2019-03-13,32.77,32.84,32.37,32.6,3126755,23.9190236070784,23.9701170355952,23.627061158411,23.7949395663948,4283776.92305457,0.0,1.0
2019-03-14,32.5,32.9,32.44,32.67,4463729,23.7219489542279,24.0139114028953,23.6781545869278,23.8460329949116,6115483.7142563,0.0,1.0
2019-03-15,33.32,33.35,32.43,32.43,7741956,24.3204719739961,24.3423691576462,23.6708555257111,23.6708555257111,10606783.2152196,0.0,1.0
2019-03-18,33.7,33.9,33.48,33.55,3078938,24.5978363002302,24.7438175245639,24.4372569534631,24.4883503819799,4218265.75856304,0.0,1.0
2019-03-19,33.59,34.15,33.44,33.85,2123414,24.5175466268466,24.926294054981,24.4080607085964,24.7073222184805,2909160.42072085,0.0,1.0
2019-03-20,33.0,33.6,32.95,33.5,2888758,24.0869020150622,24.5248456880633,24.0504067089788,24.4518550758965,3957711.70324802,0.0,1.0
2019-03-21,33.18,33.37,32.57,32.88,2606745,24.2182851169625,24.3569672800796,23.7730423827447,23.999313280462,3571342.83795433,0.0,1.0
2019-03-22,32.1,32.95,31.73,32.79,2817442,23.4299865055605,24.0504067089788,23.1599212405431,23.9336217295118,3860005.98756369,0.0,1.0
2019-03-25,31.92,32.33,31.64,32.05,1789840,23.2986034036602,23.5978649135443,23.094229689593,23.3934911994771,2452150.96416572,0.0,1.0
2019-03-26,32.74,32.76,32.12,32.19,2586918,23.8971264234284,23.9117245458617,23.4445846279939,23.4956780565107,3544179.07070892,0.0,1.0
2019-03-27,32.82,33.07,32.56,32.84,3305008,23.9555189131618,24.137995443579,23.765743321528,23.9701170355952,4527990.52081495,0.0,1.0
2019-03-28,32.9,33.05,32.58,32.58,1543688,24.2036869945292,24.3140381510392,23.9682711939745,23.9682711939745,2098330.52342313,0.26,1.0
2019-03-29,33.14,33.39,33.02,33.1,2256669,24.3802488449452,24.5641674391285,24.2919679197372,24.3508218698758,3067483.48368501,0.0,1.0
2019-04-01,33.78,33.83,33.26,33.39,2060916,24.8510804460546,24.8878641648912,24.4685297701532,24.5641674391285,2801397.01093168,0.0,1.0
2019-04-02,33.97,34.24,33.83,33.87,2297635,24.9908585776339,25.1894906593519,24.8878641648912,24.9172911399606,3123168.44607544,0.0,1.0
2019-04-03,34.17,34.3,33.98,34.12,2207759,25.1379934529806,25.2336311219559,24.9982153214012,25.1012097341439,3001000.26563796,0.0,1.0
2019-04-04,34.44,34.48,34.19,34.24,1623519,25.3366255346986,25.3660525097679,25.1527069405153,25.1894906593519,2206844.56513065,0.0,1.0
2019-04-05,34.88,34.94,34.28,34.5,2474896,25.6603222604613,25.7044627230653,25.2189176344213,25.3807659973026,3364118.7980329,0.0,1.0
2019-04-08,35.25,35.26,34.8,34.92,2067885,25.9325217798527,25.93987852362,25.6014683103226,25.6897492355306,2810869.95197788,0.0,1.0
2019-04-09,34.26,35.15,34.21,35.15,2917173,25.2042041468866,25.8589543421793,25.1674204280499,25.8589543421793,3965304.61337124,0.0,1.0
2019-04-10,34.98,34.99,34.3,34.3,2176475,25.7338896981347,25.741246441902,25.2336311219559,25.2336311219559,2958476.0171533,0.0,1.0
2019-04-11,35.03,35.41,34.8,35.14,3348947,25.7706734169713,26.05022968013,25.6014683103226,25.851597598412,4552213.73193698,0.0,1.0
2019-04-12,35.46,35.65,35.12,35.49,3111479,26.0870133989667,26.226791530546,25.8368841108773,26.1090836302687,4229424.183313,0.0,1.0
2019-04-15,34.91,35.82,34.83,35.71,2834550,25.6823924917633,26.3518561745907,25.6235385416246,26.27093199315,3852995.41433829,0.0,1.0
2019-04-16,35.55,35.55,34.94,35.12,2253661,26.1532240928727,26.1532240928727,25.7044627230653,25.8368841108773,3063394.71819972,0.0,1.0
2019-04-17,35.55,35.64,35.23,35.61,1884454,26.1532240928727,26.2194347867787,25.917808292318,26.1973645554767,2561532.73730625,0.0,1.0
2019-04-18,35.3,35.6,35.22,35.52,1848244,25.9693054986893,26.1900078117094,25.9104515485507,26.1311538615707,2512312.59162063,0.0,1.0
2019-04-22,35.04,35.33,35.02,35.14,1800055,25.7780301607387,25.9913757299913,25.763316673204,25.851597598412,2446809.42673676,0.0,1.0
2019-04-23,35.45,35.55,34.82,35.0,2005460,26.0796566551994,26.1532240928727,25.6161817978573,25.7486031856693,2726015.83448478,0.0,1.0
2019-04-24,35.67,35.8,35.16,35.33,2479519,26.2415050180807,26.337142687056,25.8663110859467,25.9913757299913,3370402.82823187,0.0,1.0
2019-04-25,35.44,35.76,35.24,35.62,2574540,26.072299911432,26.3077157119867,25.9251650360853,26.204721299244,3499564.59192129,0.0,1.0
2019-04-26,35.11,35.61,34.45,35.61,3660296,25.82952736711,26.1973645554767,25.3439822784659,26.1973645554767,4975429.50490228,0.0,1.0
2019-04-29,34.18,35.0,34.03,35.0,3160585,25.1453501967479,25.7486031856693,25.0349990402379,25.7486031856693,4296173.82357918,0.0,1.0
2019-04-30,34.59,34.7,33.91,34.13,4406701,25.4469766912086,25.5279008726493,24.9467181150299,25.1085664779113,5990015.60930657,0.0,1.0
2019-05-01,34.04,34.66,34.02,34.62,2385839,25.0423557840052,25.49847389758,25.0276422964706,25.4690469225106,3243063.88186818,0.0,1.0
2019-05-02,34.31,34.46,33.86,34.16,2633072,25.2409878657233,25.3513390222333,24.9099343961932,25.1306367092133,3579126.96605194,0.0,1.0
2019-05-03,34.65,34.74,34.12,34.46,2253924,25.4911171538126,25.5573278477186,25.1012097341439,25.3513390222333,3063752.21332028,0.0,1.0
2019-05-06,34.46,34.59,33.81,34.09,1865649,25.3513390222333,25.4469766912086,24.8731506773566,25.0791395028419,2535971.156538,0.0,1.0
2019-05-07,33.59,34.25,33.3,34.01,3479405,24.7113023144752,25.1968474031193,24.4979567452225,25.0202855527032,4729544.90470293,0.0,1.0
2019-05-08,33.87,34.19,33.52,33.52,2639413,24.9172911399606,25.1527069405153,24.6598051081039,24.6598051081039,3587746.26855933,0.0,1.0
2019-05-09,33.73,33.76,33.08,33.45,2975261,24.8142967272179,24.8363669585199,24.3361083823412,24.6083079017325,4044263.45961776,0.0,1.0
2019-05-10,34.13,34.3,33.19,33.63,3545616,25.1085664779113,25.2336311219559,24.4170325637818,24.7407292895446,4819545.32077558,0.0,1.0
2019-05-13,32.72,33.53,32.62,33.42,4359964,24.0712656067171,24.6671618518712,23.9976981690438,24.5862376704305,5926486.14371947,0.0,1.0
2019-05-14,33.42,33.65,32.72,32.86,2287383,24.5862376704305,24.7554427770792,24.0712656067171,24.1742600194598,3109232.93285896,0.0,1.0
2019-05-15,33.34,33.52,33.0,33.07,2276633,24.5273837202919,24.6598051081039,24.2772544322025,24.3287516385738,3094620.48971837,0.0,1.0
2019-05-16,33.58,33.92,33.4,33.45,2577513,24.7039455707079,24.9540748587972,24.5715241828959,24.6083079017325,3503605.7820103,0.0,1.0
2019-05-17,33.22,33.77,33.11,33.21,1648768,24.4391027950839,24.8437237022872,24.3581786136432,24.4317460513165,2241165.45600102,0.0,1.0
2019-05-20,33.33,33.44,32.96,33.07,1576694,24.5200269765245,24.6009511579652,24.2478274571332,24.3287516385738,2143195.48140435,0.0,1.0
2019-05-21,33.73,33.74,33.43,33.47,2100106,24.8142967272179,24.8216534709852,24.5935944141979,24.6230213892672,2854667.86178558,0.0,1.0
2019-05-22,33.63,33.92,33.42,33.62,2160543,24.7407292895446,24.9540748587972,24.5862376704305,24.7333725457772,2936819.69677044,0.0,1.0
2019-05-23,33.16,33.31,32.69,33.29,2753497,24.3949623324798,24.5053134889899,24.0491953754151,24.4906000014552,3742820.31165237,0.0,1.0
2019-05-24,33.28,33.46,33.2,33.35,1639212,24.4832432576879,24.6156646454999,24.4243893075492,24.5347404640592,2228176.01352182,0.0,1.0
2019-05-28,32.67,33.49,32.64,33.21,3007678,24.0344818878805,24.6377348768019,24.0124116565785,24.4317460513165,4088327.79164457,0.0,1.0
2019-05-29,32.97,33.0,32.33,32.61,2841736,24.2551842009005,24.2772544322025,23.7843525997911,23.9903414252765,3862763.32284137,0.0,1.0
2019-05-30,32.93,33.43,32.85,33.04,2192878,24.2257572258312,24.5935944141979,24.1669032756925,24.3066814072718,2980772.56644028,0.0,1.0
2019-05-31,31.82,32.45,31.69,32.41,3740887,23.4091586676571,23.8726335249991,23.3135209986817,23.8432065499298,5084976.61235741,0.0,1.0
2019-06-03,32.14,32.44,31.51,31.79,2937809,23.6445744682118,23.8652767812318,23.1810996108697,23.3870884363551,3993355.06701301,0.0,1.0
2019-06-04,33.0,33.115,32.415,32.59,2717115,24.2772544322025,24.3618569855268,23.8468849218135,23.9756279377418,3693366.36687649,0.0,1.0
2019-06-05,33.01,33.23,32.7,33.04,3566291,24.2846111759698,24.4464595388512,24.0565521191825,24.3066814072718,4847648.78700178,0.0,1.0
2019-06-06,33.17,33.36,32.99,33.08,2684556,24.4023190762472,24.5420972078265,24.2698976884352,24.3361083823412,3649109.01467052,0.0,1.0
2019-06-07,33.64,33.65,33.22,33.31,2462509,24.7480860333119,24.7554427770792,24.4391027950839,24.5053134889899,3347281.18564384,0.0,1.0
2019-06-10,33.4,33.96,33.36,33.85,2780067,24.5715241828959,24.9835018338666,24.5420972078265,24.9025776524259,3778936.83390774,0.0,1.0
2019-06-11,33.37,33.79,33.19,33.5,2327200,24.5494539515939,24.8584371898219,24.4170325637818,24.6450916205692,3163356.06295463,0.0,1.0
2019-06-12,33.28,33.44,33.07,33.33,1728949,24.4832432576879,24.6009511579652,24.3287516385738,24.5200269765245,2350155.25167125,0.0,1.0
2019-06-13,33.37,33.5,33.3,33.44,1939083,24.5494539515939,24.6450916205692,24.4979567452225,24.6009511579652,2635789.77510409,0.0,1.0
2019-06-14,33.36,33.46,33.18,33.43,1701197,24.5420972078265,24.6156646454999,24.4096758200145,24.5935944141979,2312432.04031894,0.0,1.0
2019-06-17,32.86,33.42,32.84,33.35,1351389,24.1742600194598,24.5862376704305,24.1595465319252,24.5347404640592,1836939.06263329,0.0,1.0
2019-06-18,33.52,33.7,32.94,33.05,3147433,24.6598051081039,24.7922264959159,24.2331139695985,24.3140381510392,4278296.34895732,0.0,1.0
2019-06-19,33.88,34.0,33.46,33.63,4432335,24.9246478837279,25.0129288089359,24.6156646454999,24.7407292895446,6024859.82953593,0.0,1.0
2019-06-20,34.54,35.03,34.26,34.26,4968050,25.4101929723719,25.7706734169713,25.2042041468866,25.2042041468866,6753055.64135519,0.0,1.0
2019-06-21,34.24,34.55,34.2,34.51,4012905,25.1894906593519,25.4175497161393,25.1600636842826,25.3881227410699,5454729.8735867,0.0,1.0
2019-06-24,34.35,34.67,34.16,34.27,2683534,25.2704148407926,25.5058306413473,25.1306367092133,25.2115608906539,3647719.81309939,0.0,1.0
2019-06-25,33.78,34.41,33.78,34.4,2930211,24.8510804460546,25.3145553033966,24.8510804460546,25.3071985596293,3983027.12813095,0.0,1.0
2019-06-26,34.31,34.47,33.87,33.98,2563899,25.2409878657233,25.3586957660006,24.9172911399606,24.9982153214012,3485100.31215766,0.0,1.0
2019-06-27,34.72,34.76,34.12,34.32,2345035,25.7338896981347,25.7635370364966,25.2891796227061,25.4374163145156,3163906.27903801,0.26,1.0
2019-06-28,34.8,35.17,34.56,34.93,3854933,25.7931843748585,26.0674222547061,25.615300344687,25.8895382245347,5201051.03931107,0.0,1.0
2019-07-01,35.0,35.22,34.68,35.06,2287180,25.941421066668,26.1044814276585,25.7042423597727,25.9858920742109,3085848.68169992,0.0,1.0
2019-07-02,34.87,35.0,34.54,35.0,1974164,25.8450672169918,25.941421066668,25.6004766755061,25.941421066668,2663529.48909113,0.0,1.0
2019-07-03,35.25,35.42,35.0,35.08,1098903,26.1267169314299,26.252718119468,25.941421066668,26.0007157433918,1482632.92520313,0.0,1.0
2019-07-05,35.29,35.38,34.93,35.28,1408533,26.1563642697918,26.2230707811061,25.8895382245347,26.1489524352013,1900383.74818809,0.0,1.0
2019-07-08,34.96,35.39,34.81,35.1,2284896,25.9117737283061,26.2304826156966,25.8005962094489,26.0155394125728,3082767.12345396,0.0,1.0
2019-07-09,34.92,34.94,34.55,34.86,2266675,25.8821263899442,25.8969500591251,25.6078885100965,25.8376553824013,3058183.46636127,0.0,1.0
2019-07-10,34.78,35.2,34.6,34.89,3339589,25.7783607056775,26.0896577584775,25.6449476830489,25.8598908861728,4505752.19837073,0.0,1.0
2019-07-11,34.83,34.99,34.68,34.85,2093042,25.8154198786299,25.9340092320775,25.7042423597727,25.8302435478108,2823918.92918029,0.0,1.0
2019-07-12,35.19,35.3,34.97,35.0,2357472,26.082245923887,26.1637761043823,25.9191855628966,25.941421066668,3180686.20018734,0.0,1.0
2019-07-15,35.19,35.45,34.95,35.27,1900951,26.082245923887,26.2749536232394,25.9043618937156,26.1415406006109,2564750.97601682,0.0,1.0
2019-07-16,35.32,35.42,35.01,35.35,2856899,26.1785997735632,26.252718119468,25.9488329012585,26.2008352773347,3854509.92615353,0.0,1.0
2019-07-17,34.83,35.25,34.82,35.19,3088285,25.8154198786299,26.1267169314299,25.8080080440394,26.082245923887,4166694.44292257,0.0,1.0
2019-07-18,35.45,35.47,34.67,34.81,2208588,26.2749536232394,26.2897772924204,25.6968305251823,25.8005962094489,2979812.85610152,0.0,1.0
2019-07-19,35.51,35.77,35.47,35.54,3831365,26.3194246307823,26.5121323301347,26.2897772924204,26.3416601345537,5169253.24389039,0.0,1.0
2019-07-22,34.83,35.49,34.26,35.48,3024043,25.8154198786299,26.3046009616013,25.3929453069727,26.2971891270109,4080019.54588352,0.0,1.0
2019-07-23,34.97,35.17,34.61,34.98,1923409,25.9191855628966,26.0674222547061,25.6523595176394,25.926597397487,2595051.16651062,0.0,1.0
2019-07-24,35.05,35.19,34.66,34.79,1883666,25.9784802396204,26.082245923887,25.6894186905918,25.785772540268,2541430.16415978,0.0,1.0
2019-07-25,34.62,35.1,34.38,35.05,3070847,25.6597713522299,26.0155394125728,25.4818873220584,25.9784802396204,4143167.20444047,0.0,1.0
2019-07-26,34.96,35.01,34.55,34.69,2160326,25.9117737283061,25.9488329012585,25.6078885100965,25.7116541943632,2914698.07323519,0.0,1.0
2019-07-29,34.59,34.96,34.59,34.94,3904661,25.6375358484585,25.9117737283061,25.6375358484585,25.8969500591251,5268143.7400358,0.0,1.0
2019-07-30,33.83,34.2,33.47,33.99,4100167,25.0742364195822,25.3484742994299,24.8074103743251,25.1928257730299,5531919.18943832,0.0,1.0
2019-07-31,32.63,33.85,32.15,33.84,6398224,24.1848162687251,25.0890600887632,23.8290482083822,25.0816482541727,8632443.05022812,0.0,1.0
2019-08-01,31.51,32.49,31.22,32.46,5171002,23.3546907945917,24.0810505844584,23.1397475914678,24.0588150806869,6976682.9478955,0.0,1.0
2019-08-02,31.44,31.66,30.91,31.35,4484939,23.3028079524583,23.4658683134488,22.9099807191631,23.236101441144,6051051.12000568,0.0,1.0
2019-08-05,30.53,31.18,30.32,30.78,3746685,22.628331004725,23.1101002531059,22.472682478325,22.8136268694869,5055003.52748575,0.0,1.0
2019-08-06,30.72,30.89,30.26,30.77,3264661,22.769155861944,22.8951570499821,22.4282114707821,22.8062150348964,4404659.81822469,0.0,1.0
2019-08-07,30.32,30.46,29.88,30.13,3924966,22.472682478325,22.5764481625916,22.146561756344,22.3318576211059,5295539.11664888,0.0,1.0
2019-08-08,30.57,30.79,30.43,30.66,2097166,22.6579783430869,22.8210387040774,22.5542126588202,22.7246848544012,2829483.00370145,0.0,1.0
2019-08-09,29.32,30.41,28.79,30.23,4804221,21.7314990192773,22.5393889896392,21.338671785982,22.4059759670107,6481824.35988644,0.0,1.0
2019-08-12,28.31,28.92,28.15,28.87,3599889,20.9829037256392,21.4350256356582,20.8643143721915,21.3979664627059,4856947.29969483,0.0,1.0
2019-08-13,28.53,28.97,28.26,28.44,5137023,21.1459640866297,21.4720848086106,20.9458445526868,21.0792575753154,6930838.69761547,0.0,1.0
2019-08-14,26.98,27.96,26.97,27.76,5485420,19.9971297251058,20.7234895149725,19.9897178905153,20.575252823163,7400893.70997052,0.0,1.0
2019-08-15,27.01,27.69,26.85,27.25,4985366,20.0193652288772,20.5233699810296,19.9007758754296,20.1972492590487,6726224.03959969,0.0,1.0
2019-08-16,27.37,27.58,27.21,27.22,2405539,20.2861912741344,20.4418398005344,20.1676019206867,20.1750137552772,3245537.89029623,0.0,1.0
2019-08-19,27.29,27.87,27.26,27.72,3403833,20.2268965974106,20.6567830036582,20.2046610936391,20.5456054848011,4592429.79379702,0.0,1.0
2019-08-20,27.04,27.26,26.95,27.15,3665023,20.0416007326486,20.2046610936391,19.9748942213344,20.1231309131439,4944825.67744992,0.0,1.0
2019-08-21,27.04,27.34,27.0,27.34,2173214,20.0416007326486,20.2639557703629,20.0119533942867,20.2639557703629,2932086.48071067,0.0,1.0
2019-08-22,27.06,27.38,26.95,27.18,1906887,20.0564244018296,20.2936031087248,19.9748942213344,20.1453664169153,2572759.78939162,0.0,1.0
2019-08-23,26.13,27.04,26.01,26.91,3342689,19.3671237849153,20.0416007326486,19.2781817698296,19.9452468829724,4509934.69861699,0.0,1.0
2019-08-26,25.93,26.48,25.84,26.39,2870726,19.2188870931057,19.626537995582,19.1521805817915,19.5598314842677,3873165.22644554,0.0,1.0
2019-08-27,25.95,26.4,25.79,26.05,3428805,19.2337107622867,19.5672433188581,19.1151214088391,19.3078291081915,4626121.8570712,0.0,1.0
2019-08-28,26.0,26.03,25.57,25.7,3196571,19.2707699352391,19.2930054390105,18.9520610478486,19.0484148975248,4312793.22410575,0.0,1.0
2019-08-29,26.35,26.55,26.06,26.34,2460488,19.5301841459058,19.6784208377153,19.3152409427819,19.5227723113153,3319674.73095185,0.0,1.0
2019-08-30,26.28,26.6,26.18,26.54,2215463,19.4783013037724,19.7154800106677,19.4041829578677,19.6710090031248,2989088.56229285,0.0,1.0
2019-09-03,26.03,26.16,25.76,26.01,4049301,19.2930054390105,19.3893592886867,19.0928859050676,19.2781817698296,5463291.10636512,0.0,1.0
2019-09-04,26.23,26.41,26.1,26.3,1893810,19.44124213082,19.5746551534486,19.3448882811438,19.4931249729534,2555116.38432049,0.0,1.0
2019-09-05,27.03,27.24,26.6,26.6,2924631,20.0341888980582,20.1898374244582,19.7154800106677,19.7154800106677,3945893.50895369,0.0,1.0
2019-09-06,26.92,27.14,26.76,27.04,2130952,19.9526587175629,20.1157190785534,19.8340693641153,20.0416007326486,2875066.85961132,0.0,1.0
2019-09-09,27.78,27.8,27.07,27.08,3235296,20.5900764923439,20.6049001615249,20.0638362364201,20.0712480710106,4365040.74734347,0.0,1.0
2019-09-10,28.45,28.49,27.97,27.98,4466897,21.0866694099058,21.1163167482677,20.730901349563,20.7383131841534,6026708.96857237,0.0,1.0
2019-09-11,29.48,29.54,28.01,28.45,6147485,21.8500883727249,21.8945593802678,20.7605486879249,21.0866694099058,8294147.58917972,0.0,1.0
2019-09-12,29.79,29.94,29.37,29.52,3792156,22.0798552450297,22.1910327638869,21.7685581922297,21.8797357110868,5116352.71093681,0.0,1.0
2019-09-13,29.91,30.21,29.87,30.0,3341258,22.1687972601154,22.3911522978297,22.1391499217535,22.2355037714297,4508004.00253558,0.0,1.0
2019-09-16,29.73,29.82,29.51,29.56,2397424,22.0353842374868,22.1020907488011,21.8723238764964,21.9093830494487,3234589.1840064,0.0,1.0
2019-09-17,29.46,29.67,28.99,29.3,2442847,21.835264703544,21.990913229944,21.4869084777916,21.7166753500963,3295873.60616331,0.0,1.0
2019-09-18,29.44,29.61,29.23,29.31,2005398,21.820441034363,21.9464422224011,21.664792507963,21.7240871846868,2705670.20286277,0.0,1.0
2019-09-19,29.56,29.95,29.47,29.59,2358878,21.9093830494487,22.1984445984773,21.8426765381345,21.9316185532202,3182583.16642807,0.0,1.0
2019-09-20,29.34,29.67,29.1,29.67,5276024,21.7463226884583,21.990913229944,21.5684386582868,21.990913229944,7118377.96107745,0.0,1.0
2019-09-23,29.08,29.37,28.92,29.01,2973546,21.5536149891059,21.7685581922297,21.4350256356582,21.5017321469725,4011889.31525899,0.0,1.0
2019-09-24,28.43,29.26,28.24,29.21,3683105,21.0718457407249,21.6870280117344,20.9310208835058,21.6499688387821,4969221.79662833,0.0,1.0
2019-09-25,28.79,28.85,28.35,28.43,3086061,21.338671785982,21.3831427935249,21.0125510640011,21.0718457407249,4163693.83629428,0.0,1.0
2019-09-26,28.66,28.82,28.41,28.79,2007672,21.2423179363058,21.3609072897535,21.0570220715439,21.338671785982,2708738.26917246,0.0,1.0
2019-09-27,28.63,28.95,28.46,28.63,1832642,21.4127901318868,21.6521227494978,21.285644678781,21.4127901318868,2450336.46418019,0.26,1.0
2019-09-30,28.86,29.08,28.63,28.75,2705169,21.5848104507947,21.7493516254023,21.4127901318868,21.5025398634909,3616949.86935248,0.0,1.0
2019-10-01,27.91,29.05,27.88,28.86,2874640,20.874291742262,21.7269141925013,20.851854309361,21.5848104507947,3843541.29905947,0.0,1.0
2019-10-02,27.06,27.68,27.05,27.55,4008037,20.2385644767327,20.7022714233541,20.2310853324324,20.6050425474496,5358951.29047756,0.0,1.0
2019-10-03,27.13,27.21,26.47,26.93,2503168,20.2909184868351,20.3507516412379,19.7972949630124,20.1413356008282,3346864.15915875,0.0,1.0
2019-10-04,27.38,27.38,26.83,27.05,2429780,20.4778970943437,20.4778970943437,20.0665441578248,20.2310853324324,3248740.63452423,0.0,1.0
2019-10-07,27.14,27.45,26.92,27.23,3340489,20.2983976311355,20.5302511044461,20.1338564565279,20.3657099298386,4466405.33442582,0.0,1.0
2019-10-08,26.28,26.8,26.26,26.79,3415036,19.6551912213058,20.0441067249237,19.6402329327051,20.0366275806234,4566078.50157754,0.0,1.0
2019-10-09,26.37,26.57,26.18,26.48,2770680,19.7225035200089,19.8720864060158,19.5803997783024,19.8047741073127,3704541.4404858,0.0,1.0
2019-10-10,26.53,26.91,26.47,26.54,2181500,19.8421698288144,20.1263773122275,19.7972949630124,19.8496489731148,2916777.52480249,0.0,1.0
2019-10-11,27.32,27.83,27.09,27.12,3989588,20.4330222285417,20.8144585878592,20.2610019096337,20.2834393425348,5334284.030081,0.0,1.0
2019-10-14,26.97,27.17,26.51,27.17,2352748,20.1712521780296,20.3208350640365,19.8272115402137,20.3208350640365,3145744.89476232,0.0,1.0
2019-10-15,27.27,27.59,26.98,27.24,3590607,20.3956265070399,20.634959124651,20.1787313223299,20.3731890741389,4800825.9445329,0.0,1.0
2019-10-16,26.89,27.46,26.85,27.21,2270943,20.1114190236268,20.5377302487465,20.0815024464255,20.3507516412379,3036367.40889643,0.0,1.0
2019-10-17,27.14,27.41,26.94,27.21,2012160,20.2983976311355,20.5003345272448,20.1488147451286,20.3507516412379,2690361.24882263,0.0,1.0
2019-10-18,27.22,27.51,26.99,27.03,5204718,20.3582307855382,20.5751259702482,20.1862104666303,20.2161270438317,6958975.23966765,0.0,1.0
2019-10-21,27.43,27.77,27.38,27.49,2630444,20.5152928158455,20.7695837220572,20.4778970943437,20.5601676816475,3517038.70706007,0.0,1.0
2019-10-22,27.08,27.82,26.98,27.43,4801712,20.2535227653334,20.8069794435589,20.1787313223299,20.5152928158455,6420135.52242696,0.0,1.0
2019-10-23,27.88,27.91,26.96,27.0,6943037,20.851854309361,20.874291742262,20.1637730337293,20.1936896109306,9283197.0091552,0.0,1.0
2019-10-24,28.14,28.36,27.85,28.08,4726931,21.0463120611699,21.2108532357775,20.8294168764599,21.0014371953679,6320149.48525885,0.0,1.0
2019-10-25,27.83,28.13,26.81,27.41,4208741,20.8144585878592,21.0388329168696,20.0515858692241,20.5003345272448,5627302.84506751,0.0,1.0
2019-10-28,28.41,28.59,28.04,28.07,2745236,21.2482489572792,21.3828735546854,20.9715206181665,20.9939580510675,3670521.50588068,0.0,1.0
2019-10-29,28.12,28.47,28.0,28.19,3249760,21.0313537725692,21.2931238230813,20.9416040409651,21.0837077826716,4345096.00229299,0.0,1.0
2019-10-30,28.07,28.19,27.64,27.96,2230881,20.9939580510675,21.0837077826716,20.6723548461527,20.9116874637637,2982802.45762499,0.0,1.0
2019-10-31,27.55,28.07,27.37,27.92,8275888,20.6050425474496,20.9939580510675,20.4704179500434,20.8817708865623,11065287.240973,0.0,1.0
2019-11-01,28.05,28.14,27.75,27.82,2257929,20.9789997624668,21.0463120611699,20.7546254334565,20.8069794435589,3018967.02259902,0.0,1.0
2019-11-04,28.67,28.71,28.27,28.33,2335722,21.4427067090882,21.4726232862896,21.1435409370744,21.1884158028765,3122980.25843994,0.0,1.0
2019-11-05,28.99,29.27,28.72,28.83,3974760,21.6820393266992,21.8914553671089,21.4801024305899,21.5623730178937,5314458.23263074,0.0,1.0
2019-11-06,28.56,29.0,28.49,28.95,3606781,21.3604361217844,21.6895184709996,21.308082111682,21.6521227494978,4822451.41310321,0.0,1.0
2019-11-07,28.74,29.05,28.61,28.91,2585706,21.4950607191906,21.7269141925013,21.3978318432861,21.6222061722965,3457221.7036658,0.0,1.0
2019-11-08,28.28,28.76,28.11,28.66,2871281,21.1510200813747,21.5100190077913,21.0238746282689,21.4352275647878,3839050.14356747,0.0,1.0
2019-11-11,27.96,28.35,27.88,28.1,2571317,20.9116874637637,21.2033740914772,20.851854309361,21.0163954839685,3437982.87175914,0.0,1.0
2019-11-12,27.97,28.21,27.68,27.94,2664783,20.9191666080641,21.0986660712723,20.7022714233541,20.896729175163,3562951.71344292,0.0,1.0
2019-11-13,27.3,27.65,27.19,27.65,2629545,20.418063939941,20.679833990453,20.3357933526372,20.679833990453,3515836.69789445,0.0,1.0
2019-11-14,27.23,27.53,27.12,27.22,2519970,20.3657099298386,20.5900842588489,20.2834393425348,20.3582307855382,3369329.29597823,0.0,1.0
2019-11-15,27.73,27.85,27.36,27.49,2007453,20.7396671448558,20.8294168764599,20.462938805743,20.5601676816475,2684067.74810788,0.0,1.0
2019-11-18,27.73,27.73,27.21,27.59,2583933,20.7396671448558,20.7396671448558,20.3507516412379,20.634959124651,3454851.11161837,0.0,1.0
2019-11-19,27.73,27.97,27.61,27.9,2504394,20.7396671448558,20.9191666080641,20.6499174132517,20.8668125979617,3348503.38411653,0.0,1.0
2019-11-20,27.33,27.71,27.18,27.62,2544118,20.440501372842,20.7247088562551,20.3283142083368,20.657396557552,3401616.41203092,0.0,1.0
2019-11-21,27.25,27.58,27.19,27.43,2228975,20.3806682184392,20.6274799803506,20.3357933526372,20.5152928158455,2980254.03774772,0.0,1.0
2019-11-22,27.32,27.5,27.18,27.29,1754288,20.4330222285417,20.5676468259479,20.3283142083368,20.4105847956406,2345573.14253069,0.0,1.0
2019-11-25,27.98,28.0,27.35,27.4,2248392,20.9266457523644,20.9416040409651,20.4554596614427,20.4928553829444,3006215.56385318,0.0,1.0
2019-11-26,27.72,27.95,27.55,27.88,3313529,20.7321880005554,20.9042083194634,20.6050425474496,20.851854309361,4430358.4299708,0.0,1.0
2019-11-27,27.88,27.99,27.56,27.58,3480181,20.851854309361,20.9341248966648,20.6125216917499,20.6274799803506,4653180.71191595,0.0,1.0
2019-11-29,27.49,27.86,27.45,27.8,1485635,20.5601676816475,20.8368960207603,20.5302511044461,20.7920211549582,1986370.2856108,0.0,1.0
2019-12-02,26.98,27.79,26.95,27.57,3471490,20.1787313223299,20.7845420106579,20.1562938894289,20.6200008360503,4641560.39861408,0.0,1.0
2019-12-03,26.38,26.61,26.06,26.58,3475493,19.7299826643093,19.9020029832172,19.4906500466982,19.8795655503162,4646912.61517688,0.0,1.0
2019-12-04,26.47,26.88,26.45,26.45,2185323,19.7972949630124,20.1039398793265,19.7823366744117,19.7823366744117,2921889.07212191,0.0,1.0
2019-12-05,26.46,26.7,26.42,26.62,2405554,19.789815818712,19.9693152819203,19.7598992415106,19.9094821275175,3216349.22846607,0.0,1.0
2019-12-06,27.0,27.19,26.8,26.83,3015675,20.1936896109306,20.3357933526372,20.0441067249237,20.0665441578248,4032112.33651559,0.0,1.0
2019-12-09,27.02,27.14,26.81,26.88,2073833,20.2086478995313,20.2983976311355,20.0515858692241,20.1039398793265,2772821.21686625,0.0,1.0
2019-12-10,25.84,26.91,25.8,26.86,5947893,19.3261088720906,20.1263773122275,19.2961922948893,20.0889815907258,7952638.37833147,0.0,1.0
2019-12-11,25.93,26.71,25.77,25.92,5198717,19.3934211707938,19.9767944262206,19.2737548619882,19.3859420264934,6950951.59450313,0.0,1.0
2019-12-12,26.79,26.8,25.95,26.01,4448048,20.0366275806234,20.0441067249237,19.4083794593944,19.4532543251965,5947268.59300603,0.0,1.0
2019-12-13,25.99,26.79,25.86,26.79,4868096,19.4382960365958,20.0366275806234,19.3410671606913,20.0366275806234,6508894.33939075,0.0,1.0
2019-12-16,26.17,26.7,26.16,26.26,2866924,19.572920634002,19.9693152819203,19.5654414897017,19.6402329327051,3833224.61082597,0.0,1.0
2019-12-17,26.24,26.39,26.11,26.11,2261445,19.6252746441044,19.7374618086096,19.5280457682,19.5280457682,3023668.09515332,0.0,1.0
2019-12-18,26.1,26.35,26.09,26.33,2047449,19.5205666238996,19.7075452314082,19.5130874795993,19.6925869428075,2737544.45399007,0.0,1.0
2019-12-19,26.14,26.17,25.86,26.14,3920852,19.550483201101,19.572920634002,19.3410671606913,19.550483201101,5242380.46833687,0.0,1.0
2019-12-20,25.8,26.3,25.7,26.24,8169478,19.2961922948893,19.6701495099065,19.2214008518858,19.6252746441044,10923011.6065865,0.0,1.0
2019-12-23,26.19,26.35,25.83,25.89,3269055,19.5878789226027,19.7075452314082,19.3186297277903,19.3635045935924,4370894.40813349,0.0,1.0
2019-12-24,26.14,26.32,26.02,26.23,1207510,19.550483201101,19.6851077985072,19.4607334694969,19.6177954998041,1614502.87828295,0.0,1.0
2019-12-26,26.32,26.36,26.17,26.21,2095614,19.6851077985072,19.7150243757086,19.572920634002,19.6028372112034,2801943.5323683,0.0,1.0
2019-12-27,26.25,26.46,26.21,26.4,2707923,19.6327537884048,19.789815818712,19.6028372112034,19.7449409529099,3620632.1087764,0.0,1.0
2019-12-30,25.82,26.22,25.72,26.21,2929732,19.5130874795993,19.8153816311035,19.4375139417232,19.8078242773159,3876663.81955632,0.27,1.0
2019-12-31,25.98,26.2,25.67,25.69,3028548,19.634005140201,19.8002669235283,19.3997271727852,19.4148418803604,4007418.58210568,0.0,1.0
2020-01-02,25.61,25.8,25.34,25.61,3626956,19.3543830500595,19.4979727720241,19.1503344977942,19.3543830500595,4799240.71564319,0.0,1.0
2020-01-03,25.09,25.33,24.87,25.23,3735686,18.961400653104,19.1427771440066,18.7951388697767,19.0672036061305,4943113.8265968,0.0,1.0
2020-01-06,25.29,25.29,24.73,24.91,3265342,19.1125477288561,19.1125477288561,18.6893359167502,18.8253682849271,4320747.83286584,0.0,1.0
2020-01-07,25.56,25.95,25.27,25.95,4474825,19.3165962811215,19.6113330788381,19.0974330212809,19.6113330788381,5921153.25782226,0.0,1.0
2020-01-08,25.42,25.73,25.23,25.62,3995223,19.210793328095,19.4450712955108,19.0672036061305,19.3619404038471,5286536.94438921,0.0,1.0
2020-01-09,25.2,25.65,25.03,25.62,4126532,19.0445315447677,19.38461246521,18.9160565303784,19.3619404038471,5460286.91519954,0.0,1.0
2020-01-10,25.02,25.32,24.96,25.25,2571671,18.9084991765908,19.135219790219,18.8631550538651,19.0823183137057,3402872.31784416,0.0,1.0
2020-01-13,25.51,25.62,24.99,25.02,3554362,19.2788095121835,19.3619404038471,18.8858271152279,18.9084991765908,4703183.28331938,0.0,1.0
2020-01-14,25.25,25.53,25.14,25.46,2618378,19.0823183137057,19.2939242197587,18.999187422042,19.2410227432454,3464675.69679488,0.0,1.0
2020-01-15,25.12,25.37,25.0,25.14,2190446,18.9840727144668,19.173006559157,18.8933844690156,18.999187422042,2898429.87580157,0.0,1.0
2020-01-16,25.76,25.77,25.25,25.33,2372996,19.4677433568736,19.4753007106612,19.0823183137057,19.1427771440066,3139982.68003759,0.0,1.0
2020-01-17,25.74,25.93,25.59,25.84,2722558,19.4526286492984,19.5962183712629,19.3392683424843,19.5282021871745,3602528.18184177,0.0,1.0
2020-01-21,25.51,25.72,25.38,25.6,3522696,19.2788095121835,19.4375139417232,19.1805639129446,19.3468256962719,4661282.37343749,0.0,1.0
2020-01-22,25.86,25.99,25.6,25.69,3102596,19.5433168947497,19.6415624939886,19.3468256962719,19.4148418803604,4105399.96829067,0.0,1.0
2020-01-23,25.68,25.92,25.32,25.91,3113264,19.4072845265728,19.5886610174753,19.135219790219,19.5811036636877,4119516.02041661,0.0,1.0
2020-01-24,25.26,25.74,25.07,25.7,2299038,19.0898756674933,19.4526286492984,18.9462859455288,19.422399234148,3042120.38315626,0.0,1.0
2020-01-27,24.64,24.84,24.48,24.77,4959488,18.6213197326617,18.7724668084139,18.50040207206,18.7195653319006,6562466.35976389,0.0,1.0
2020-01-28,25.09,25.23,24.86,24.94,4314336,18.961400653104,19.0672036061305,18.7875815159891,18.8480403462899,5708791.88833974,0.0,1.0
2020-01-29,24.84,25.49,24.84,25.31,4796376,18.7724668084139,19.2636948046083,18.7724668084139,19.1276624364313,6346634.1986872,0.0,1.0
2020-01-30,26.21,26.24,24.47,25.07,8693704,19.8078242773159,19.8304963386787,18.4928447182724,18.9462859455288,11503635.0610677,0.0,1.0
2020-01-31,25.3,26.14,25.18,26.0,14991935,19.1201050826437,19.7549228008027,19.0294168371925,19.6491198477762,19837545.5501187,0.0,1.0
2020-02-03,25.2,25.7,25.2,25.35,3738841,19.0445315447677,19.422399234148,19.0445315447677,19.1578918515818,4947288.56829695,0.0,1.0
2020-02-04,25.58,26.03,25.57,25.66,2833337,19.3317109886967,19.671791909139,19.3241536349091,19.3921698189976,3749112.55927514,0.0,1.0
2020-02-05,26.31,26.375,25.91,26.07,3181962,19.883397815192,19.9325206148114,19.5811036636877,19.7020213242894,4210418.20910686,0.0,1.0
2020-02-06,26.08,26.69,26.01,26.57,2717384,19.709578678077,20.170577259121,19.6566772015638,20.0798890136697,3595681.8700964,0.0,1.0
2020-02-07,25.6,25.99,25.46,25.6,2322441,19.3468256962719,19.6415624939886,19.2410227432454,19.3468256962719,3073087.57174862,0.0,1.0
2020-02-10,25.6,25.61,25.28,25.47,2458539,19.3468256962719,19.3543830500595,19.1049903750685,19.248580097033,3253174.41672761,0.0,1.0
2020-02-11,25.16,25.57,24.9,25.51,4121510,19.0143021296173,19.3241536349091,18.8178109311395,19.2788095121835,5453641.73205589,0.0,1.0
2020-02-12,24.61,25.63,24.53,25.4,5056286,18.5986476712989,19.3694977576347,18.5381888409981,19.1956786205198,6690550.87548253,0.0,1.0
2020-02-13,24.21,24.64,24.01,24.49,4308648,18.2963535197947,18.6213197326617,18.1452064440425,18.5079594258476,5701265.44434907,0.0,1.0
2020-02-14,24.36,24.4,23.96,24.22,3614191,18.4097138266088,18.4399432417592,18.1074196751045,18.3039108735823,4782349.8827422,0.0,1.0
2020-02-18,26.05,27.6,25.305,27.03,19282274,19.6869066167142,20.8582964537932,19.1238837595375,20.4275272878996,25514584.2604619,0.0,1.0
2020-02-19,25.37,26.26,25.13,26.16,8752529,19.173006559157,19.8456110462539,18.9916300682544,19.7700375083779,11581473.1531476,0.0,1.0
2020-02-20,25.67,25.93,25.29,25.44,5393253,19.3997271727852,19.5962183712629,19.1125477288561,19.2259080356702,7136430.49084817,0.0,1.0
2020-02-21,25.2,25.48,24.99,25.41,5012612,19.0445315447677,19.2561374508207,18.8858271152279,19.2032359743074,6632760.8060648,0.0,1.0
2020-02-24,24.19,24.71,24.1,24.26,5771724,18.2812388122195,18.674221209175,18.213222628131,18.3341402887327,7637228.80019908,0.0,1.0
2020-02-25,23.58,24.46,23.53,24.42,5792877,17.8202402311755,18.4852873644848,17.7824534622374,18.4550579493344,7665218.75620021,0.0,1.0
2020-02-26,23.01,23.82,23.0,23.71,5036593,17.3894710652819,18.001616722078,17.3819137114943,17.9184858304144,6664492.81262951,0.0,1.0
2020-02-27,22.64,23.84,22.19,22.48,7901113,17.1098489751405,18.0167314296532,16.7697680546982,16.9889313145388,10454867.1691903,0.0,1.0
2020-02-28,21.76,22.14,21.36,21.86,10490327,16.4448018418311,16.7319812857602,16.1425076903269,16.5203753797072,13880952.6387448,0.0,1.0
2020-03-02,23.35,23.36,21.73,21.95,8850947,17.6464210940605,17.6539784478481,16.4221297804683,16.5883915637957,11711701.276332,0.0,1.0
2020-03-03,23.39,24.0,22.96,23.2,15145067,17.676650509211,18.1376490902549,17.3516842963439,17.5330607872464,20040172.030635,0.0,1.0
2020-03-04,23.42,23.67,22.92,23.53,8539330,17.6993225705738,17.8882564152639,17.3214548811935,17.7824534622374,11299365.1481609,0.0,1.0
2020-03-05,22.13,22.64,21.71,22.45,7152798,16.7244239319726,17.1098489751405,16.4070150728931,16.966259253176,9464685.92185046,0.0,1.0
2020-03-06,21.65,22.49,21.17,21.25,7709529,16.3616709501675,16.9964886683264,15.9989179683624,16.0593767986632,10201360.4452968,0.0,1.0
2020-03-09,19.51,20.6,19.5,19.72,7533000,14.7443972396197,15.5681488024688,14.7368398858321,14.9031016691595,9967774.71547496,0.0,1.0
2020-03-10,20.15,20.68,18.72,20.47,6393898,15.2280678820265,15.6286076327697,14.1473662903988,15.4699032032299,8460498.44918703,0.0,1.0
2020-03-11,18.8,19.72,18.31,19.56,6889775,14.2078251206997,14.9031016691595,13.837514785107,14.7821840085578,9116650.07836337,0.0,1.0
2020-03-12,16.76,17.78,16.43,17.39,6359274,12.666124948028,13.4369750343639,12.416732273037,13.1422382366472,8414683.47085853,0.0,1.0
2020-03-13,18.11,18.38,16.8,17.8,7078092,13.6863677093549,13.8904162616202,12.6963543631785,13.4520897419391,9365833.86053434,0.0,1.0
2020-03-16,17.76,18.31,15.3,15.7,7485799,13.4218603267887,13.837514785107,11.5627512950375,11.8650454465418,9905317.6685686,0.0,1.0
2020-03-17,20.16,20.16,17.67,18.18,7188903,15.2356252358141,15.2356252358141,13.3538441427002,13.7392691858681,9512460.58083129,0.0,1.0
2020-03-18,19.8,22.04,18.5,18.85,10336259,14.9635604994603,16.6564077478841,13.9811045070715,14.2456118896377,13677087.6294704,0.0,1.0
2020-03-19,19.43,21.43,19.36,19.38,8122394,14.6839384093189,16.1954091668401,14.6310369328056,14.6461516403809,10747669.3936447,0.0,1.0
2020-03-20,16.9,19.43,16.7,19.43,9294680,12.7719279010545,14.6839384093189,12.6207808253024,14.6839384093189,12298855.2094027,0.0,1.0
2020-03-23,15.3,17.15,15.29,16.83,7235041,11.5627512950375,12.9608617457447,11.5551939412499,12.7190264245413,9573511.05074002,0.0,1.0
2020-03-24,16.56,16.91,15.61,16.15,6294231,12.5149778722759,12.7794852548421,11.7970292624533,12.205126366984,8328617.63111091,0.0,1.0
2020-03-25,16.79,17.91,15.88,16.65,5599980,12.6887970093908,13.5352206336027,12.0010778147187,12.5829940563644,7409974.65168797,0.0,1.0
2020-03-26,18.22,18.27,16.55,16.9,5649970,13.7694986010185,13.8072853699566,12.5074205184883,12.7719279010545,7476122.14379292,0.0,1.0
2020-03-27,17.35,18.19,17.08,17.78,4514141,13.1120088214968,13.7468265396557,12.9079602692314,13.4369750343639,5973176.75851436,0.0,1.0
2020-03-30,17.76,17.9,16.86,17.2,4361364,13.625908879054,13.7333203229204,12.9354067399128,13.1962631035883,5684598.75429445,0.27,1.0
2020-03-31,16.69,17.69,16.57,17.54,3800322,12.804978558075,13.5722031571208,12.7129116061895,13.4571194672639,4953337.00812812,0.0,1.0
2020-04-01,15.86,16.21,15.65,16.06,4354084,12.1681821408669,12.436710750533,12.0070649750673,12.3216270606761,5675110.00744112,0.0,1.0
2020-04-02,16.06,16.75,15.76,15.83,5109461,12.3216270606761,12.8510120340177,12.0914596809623,12.1451654028956,6659667.85522053,0.0,1.0
2020-04-03,15.61,16.5,15.33,16.06,3697105,11.9763759911055,12.6592058842563,11.7615531033726,12.3216270606761,4818804.04329831,0.0,1.0
2020-04-06,16.75,16.91,16.18,16.24,4413752,12.8510120340177,12.9737679698651,12.4136940125616,12.4597274885043,5752881.23645828,0.0,1.0
2020-04-07,16.64,17.54,16.58,17.11,4032818,12.7666173281227,13.4571194672639,12.7205838521799,13.1272128896742,5256372.13016299,0.0,1.0
2020-04-08,17.19,17.46,16.18,16.82,4899183,13.1885908575979,13.3957414993403,12.4136940125616,12.9047177559509,6385591.65867845,0.0,1.0
2020-04-09,16.81,17.74,16.61,17.26,5304157,12.8970455099605,13.6105643870731,12.7436005901513,13.2422965795311,6913434.48397842,0.0,1.0
2020-04-13,16.09,16.88,15.9,16.85,4656417,12.3446437986475,12.9507512318937,12.1988711248288,12.9277344939223,6069170.62590405,0.0,1.0
2020-04-14,16.32,16.86,16.09,16.6,4571318,12.521105456428,12.9354067399128,12.3446437986475,12.7359283441608,5958252.64946557,0.0,1.0
2020-04-15,15.31,15.88,15.21,15.85,3863356,11.7462086113917,12.1835266328478,11.6694861514871,12.1605098948765,5035495.47916569,0.0,1.0
2020-04-16,15.42,15.52,14.91,15.43,3627221,11.8306033172868,11.9073257771913,11.4393187717734,11.8382755632772,4727717.28710343,0.0,1.0
2020-04-17,16.34,16.46,15.78,16.1,4683997,12.5364499484089,12.6285169002944,12.1068041729433,12.3523160446379,6105118.37840615,0.0,1.0
2020-04-20,16.28,16.58,15.83,16.07,4003428,12.4904164724662,12.7205838521799,12.1451654028956,12.3292993066666,5218065.22494051,0.0,1.0
2020-04-21,15.98,16.22,15.76,15.87,3562734,12.2602490927524,12.4443829965234,12.0914596809623,12.1758543868574,4643664.97689312,0.0,1.0
2020-04-22,16.13,16.44,16.0,16.32,3436468,12.3753327826093,12.6131724083135,12.2755935847333,12.521105456428,4479089.961758,0.0,1.0
2020-04-23,15.86,16.59,15.71,16.16,4032171,12.1681821408669,12.7282560981704,12.0530984510101,12.3983495205807,5255528.83082041,0.0,1.0
2020-04-24,15.92,16.2,15.71,16.01,5640737,12.2142156168097,12.4290385045425,12.0530984510101,12.2832658307238,7352132.61803016,0.0,1.0
2020-04-27,16.84,17.02,15.91,16.11,4818288,12.9200622479318,13.0581626757601,12.2065433708192,12.3599882906284,6280153.17286793,0.0,1.0
2020-04-28,17.4,17.74,17.22,17.33,4401027,13.3497080233975,13.6105643870731,13.2116075955693,13.2960023014643,5736295.48045433,0.0,1.0
2020-04-29,18.49,18.55,17.58,18.0,6927584,14.1859828363575,14.2320163123002,13.4878084512258,13.810042782825,9029408.08808208,0.0,1.0
2020-04-30,18.84,19.35,17.78,18.49,14449769,14.4545114460235,14.8457959915369,13.6412533710349,14.1859828363575,18833818.6992057,0.0,1.0
2020-05-01,18.03,18.23,17.28,18.13,5329862,13.8330595207964,13.9865044406056,13.257641071512,13.909781980701,6946938.36280605,0.0,1.0
2020-05-04,18.33,18.38,17.47,17.77,4729382,14.0632269005101,14.1015881304624,13.4034137453307,13.6335811250445,6164273.15532082,0.0,1.0
2020-05-05,17.96,18.79,17.9,18.56,3599418,13.7793537988632,14.4161502160712,13.7333203229204,14.2396885582907,4691478.87655902,0.0,1.0
2020-05-06,17.74,18.37,17.38,18.12,3434598,13.6105643870731,14.093915884472,13.3343635314166,13.9021097347105,4476652.60508001,0.0,1.0
2020-05-07,18.14,18.63,18.01,18.06,2450910,13.9174542266914,14.2933942802239,13.8177150288155,13.8560762587678,3194514.36130711,0.0,1.0
2020-05-08,19.2,19.25,18.36,18.37,3150828,14.73071230168,14.7690735316323,14.0862436384815,14.093915884472,4106786.98769377,0.0,1.0
2020-05-11,19.57,19.66,18.78,18.93,4098484,15.014585403327,15.0836356172411,14.4084779700808,14.5235616599376,5341961.14813981,0.0,1.0
2020-05-12,18.01,19.66,18.0,19.47,3816330,13.8177150288155,15.0836356172411,13.810042782825,14.9378629434224,4974201.82401113,0.0,1.0
2020-05-13,17.33,17.9,17.09,17.81,5766886,13.2960023014643,13.7333203229204,13.1118683976933,13.6642701090063,7516555.13544801,0.0,1.0
2020-05-14,18.03,18.08,16.41,16.98,5156921,13.8330595207964,13.8714207507487,12.5901556703421,13.0274736917983,6721527.18566825,0.0,1.0
2020-05-15,17.76,17.82,17.36,17.59,9869771,13.625908879054,13.6719423549968,13.3190190394357,13.4954806972162,12864252.5438765,0.0,1.0
2020-05-18,18.34,18.95,18.26,18.63,5871894,14.0708991465006,14.5389061519186,14.0095211785769,14.2933942802239,7653422.48841165,0.0,1.0
2020-05-19,17.93,18.41,17.85,18.25,3688567,13.7563370608918,14.1246048684338,13.6949590929681,14.0018489325865,4807675.62013434,0.0,1.0
2020-05-20,18.2,18.55,18.11,18.23,2882841,13.9634877026342,14.2320163123002,13.8944374887201,13.9865044406056,3757492.92134959,0.0,1.0
2020-05-21,17.96,18.38,17.93,18.13,2140334,13.7793537988632,14.1015881304624,13.7563370608918,13.909781980701,2789709.8224716,0.0,1.0
2020-05-22,17.89,18.16,17.5,18.03,2770995,13.72564807693,13.9327987186724,13.4264304833021,13.8330595207964,3611712.92402012,0.0,1.0
2020-05-26,18.96,19.24,18.52,18.54,3653486,14.546578397909,14.7614012856418,14.2089995743288,14.2243440663098,4761951.06953517,0.0,1.0
2020-05-27,19.35,19.84,19.17,19.84,3722586,14.8457959915369,15.2217360450694,14.7076955637086,15.2217360450694,4852015.9606843,0.0,1.0
2020-05-28,18.91,19.52,18.83,19.51,3708116,14.5082171679567,14.9762241733747,14.4468392000331,14.9685519273842,4833155.77291401,0.0,1.0
2020-05-29,18.87,19.09,18.47,18.64,7218699,14.4775281839949,14.646317595785,14.1706383443766,14.3010665262144,9408847.17327572,0.0,1.0
2020-06-01,19.49,19.72,18.85,18.96,3388458,14.9532074354033,15.1296690931838,14.462183692014,14.546578397909,4416513.7616991,0.0,1.0
2020-06-02,19.8,20.11,19.59,19.59,3229376,15.1910470611075,15.4288866868117,15.0299298953079,15.0299298953079,4209166.39536356,0.0,1.0
2020-06-03,21.09,21.27,20.14,20.18,4560774,16.1807667938766,16.3188672217049,15.4519034247831,15.4825924087449,5944509.60731976,0.0,1.0
2020-06-04,21.59,21.61,20.51,20.94,3309698,16.5643790933996,16.5797235853805,15.7357765264301,16.0656831040198,4313858.03337918,0.0,1.0
2020-06-05,22.7,23.68,22.55,22.99,4136738,17.4159983983404,18.1678785054054,17.3009147084836,17.6384935320637,5391821.38469583,0.0,1.0
2020-06-08,24.23,24.33,23.09,23.09,6483606,18.5898520348806,18.6665744947851,17.7152159919683,17.7152159919683,8450727.47675633,0.0,1.0
2020-06-09,23.65,23.78,22.88,23.49,3705476,18.144861767434,18.2446009653099,17.5540988261687,18.0221058315866,4829714.79878036,0.0,1.0
2020-06-10,22.54,23.69,22.36,23.69,3599364,17.2932424624931,18.1755507513958,17.1551420346649,18.1755507513958,4691408.4929972,0.0,1.0
2020-06-11,20.85,21.79,20.76,21.08,3446795,15.9966328901056,16.7178240132087,15.9275826761915,16.1730945478862,4492550.16625724,0.0,1.0
2020-06-12,21.79,21.93,21.1,21.75,3697953,16.7178240132087,16.8252354570751,16.1884390398671,16.6871350292469,4819909.32589883,0.0,1.0
2020-06-15,22.23,22.66,21.01,21.25,4422615,17.0554028367889,17.3853094143786,16.119388825953,16.303522729724,5764433.26439249,0.0,1.0
2020-06-16,22.49,23.15,22.13,23.15,3276145,17.2548812325408,17.7612494679111,16.9786803768843,17.7612494679111,4270125.07689979,0.0,1.0
2020-06-17,22.5,22.98,22.29,22.48,2278394,17.2625534785313,17.6308212860733,17.1014363127316,17.2472089865504,2969657.12886884,0.0,1.0
2020-06-18,22.56,22.98,22.07,22.23,3199875,17.308586954474,17.6308212860733,16.9326469009416,17.0554028367889,4170714.81281955,0.0,1.0
2020-06-19,21.95,23.07,21.95,23.07,13766160,16.8405799490561,17.6998714999874,16.8405799490561,17.6998714999874,17942803.2118892,0.0,1.0
2020-06-22,21.69,22.07,21.6,21.79,2626763,16.6411015533041,16.9326469009416,16.57205133939,16.7178240132087,3423721.03718625,0.0,1.0
2020-06-23,21.55,22.14,21.52,22.08,3635005,16.5336901094377,16.9863526228748,16.5106733714664,16.940319146932,4737862.94720048,0.0,1.0
2020-06-24,20.82,21.5,20.73,21.5,4216924,15.9736161521343,16.4953288794854,15.9045659382201,16.4953288794854,5496335.76040759,0.0,1.0
2020-06-25,21.08,21.3,20.52,20.75,2661149,16.1730945478862,16.3418839596763,15.7434487724205,15.9199104302011,3468539.72527674,0.0,1.0
2020-06-26,20.04,20.79,19.89,20.73,3972963,15.3751809648785,15.9505994141629,15.2600972750216,15.9045659382201,5178357.16547803,0.0,1.0
2020-06-29,20.44,20.5,20.125,20.3,3282015,15.6820708044969,15.7281042804396,15.4403950557974,15.5746593606304,4277776.03074992,0.0,1.0
2020-06-30,20.97,21.1,20.27,20.3,5676726,16.0886998419911,16.1884390398671,15.5516426226591,15.5746593606304,7399040.65518745,0.0,1.0
2020-07-01,20.2,21.01,20.18,21.01,2999977,15.4979369007259,16.119388825953,15.4825924087449,16.119388825953,3910167.90093923,0.0,1.0
2020-07-02,20.38,21.0,20.31,20.75,2559593,15.6360373285541,16.1117165799625,15.5823316066209,15.9199104302011,3336171.70667268,0.0,1.0
2020-07-06,20.93,21.25,20.77,20.94,2315553,16.0580108580293,16.303522729724,15.935254922182,16.0656831040198,3018090.14319895,0.0,1.0
2020-07-07,20.67,20.92,20.58,20.63,2770537,15.8585324622774,16.0503386120389,15.7894822483633,15.8278434783156,3611115.96714391,0.0,1.0
2020-07-08,21.13,21.23,20.63,20.76,2681861,16.2114557778385,16.2881782377431,15.8278434783156,15.9275826761915,3495535.73143421,0.0,1.0
2020-07-09,20.27,21.11,20.19,21.02,2785753,15.5516426226591,16.1961112858576,15.4902646547354,16.1270610719434,3630948.49078682,0.0,1.0
2020-07-10,21.1,21.16,20.27,20.28,4200834,16.1884390398671,16.2344725158099,15.5516426226591,15.5593148686495,5475364.06578257,0.0,1.0
2020-07-13,20.86,21.4,20.77,21.33,3632720,16.0043051360961,16.4186064195809,15.935254922182,16.3649006976476,4734884.67981588,0.0,1.0
2020-07-14,20.76,20.85,20.33,20.55,2194622,16.1347333179339,16.2046815837631,15.8005360478611,15.9715206976658,2823743.77203739,0.27,1.0
2020-07-15,21.52,21.58,20.86,21.31,2468245,16.7254075627137,16.7720397399332,16.2124536132997,16.5621949424456,3175804.96623676,0.0,1.0
2020-07-16,21.31,21.84,21.14,21.3,1700830,16.5621949424456,16.9741125078842,16.4300704403238,16.5544229129091,2188398.7856653,0.0,1.0
2020-07-17,21.05,21.61,20.98,21.38,2141999,16.3601221744946,16.7953558285429,16.3057179677386,16.6165991492017,2756035.58879858,0.0,1.0
2020-07-20,20.4,20.9,20.3,20.87,3621258,15.8549402546171,16.243541731446,15.7772199592514,16.2202256428362,4659346.67766959,0.0,1.0
2020-07-21,21.26,21.26,20.51,20.54,3827312,16.5233347947627,16.5233347947627,15.9404325795195,15.9637486681292,4924469.19043188,0.0,1.0
2020-07-22,20.91,21.33,20.78,21.18,2890828,16.2513137609826,16.5777390015188,16.1502773770071,16.4611585584701,3719527.80981475,0.0,1.0
2020-07-23,20.8,20.98,20.465,20.75,4056126,16.1658214360802,16.3057179677386,15.9054584466049,16.1269612883973,5218876.20332747,0.0,1.0
2020-07-24,20.6,21.1,20.545,20.87,3001810,16.0103808453487,16.3989823221775,15.9676346828975,16.2202256428362,3862324.48792527,0.0,1.0
2020-07-27,21.02,21.165,20.42,20.45,4181573,16.3368060858849,16.4495005141653,15.8704843136903,15.8938004023,5380284.49367121,0.0,1.0
2020-07-28,20.56,20.79,19.78,20.76,7233290,15.9792927272024,16.1580494065436,15.3730744233493,16.1347333179339,9306822.58213044,0.0,1.0
2020-07-29,21.12,21.18,20.54,20.77,5442832,16.4145263812507,16.4611585584701,15.9637486681292,16.1425053474705,7003102.56720555,0.0,1.0
2020-07-30,20.67,20.86,20.47,20.69,3363695,16.0647850521047,16.2124536132997,15.9093444613732,16.0803291111779,4327949.32671016,0.0,1.0
2020-07-31,21.05,21.06,20.5,20.62,13424161,16.3601221744946,16.3678942040312,15.9326605499829,16.0259249044218,17272400.904838,0.0,1.0
2020-08-03,21.47,21.61,20.91,21.05,3111258,16.6865474150309,16.7953558285429,16.2513137609826,16.3601221744946,4003147.42160677,0.0,1.0
2020-08-04,21.21,21.51,21.05,21.3,2346807,16.4844746470799,16.7176355331772,16.3601221744946,16.5544229129091,3019554.91671173,0.0,1.0
2020-08-05,22.18,22.24,21.37,21.37,3199415,17.2383615121278,17.2849936893473,16.6088271196651,16.6088271196651,4116575.96634547,0.0,1.0
2020-08-06,21.85,22.23,21.805,22.05,2363626,16.9818845374208,17.2772216598107,16.9469104045062,17.1373251281523,3041195.33884452,0.0,1.0
2020-08-07,22.31,22.38,21.63,21.69,2108836,17.3393978961033,17.3938021028594,16.8108998876161,16.8575320648356,2713365.9105068,0.0,1.0
2020-08-10,22.38,22.47,22.1,22.41,2345761,17.3938021028594,17.4637503686886,17.1761852758352,17.4171181914691,3018209.0649042,0.0,1.0
2020-08-11,22.67,23.2634,22.555,22.71,3962008,17.6191909594201,18.0803831921206,17.5298126197495,17.6502790775664,5097777.8472841,0.0,1.0
2020-08-12,22.01,23.29,21.79,23.02,3520911,17.106237010006,18.1010567906879,16.9352523602013,17.8912119932003,4530233.68404579,0.0,1.0
2020-08-13,21.88,22.22,21.67,21.81,2031424,17.0052006260305,17.2694496302741,16.8419880057624,16.9507964192745,2613762.58342771,0.0,1.0
2020-08-14,21.95,22.07,21.51,21.76,1613566,17.0596048327866,17.1528691872255,16.7176355331772,16.9119362715916,2076119.23295733,0.0,1.0
2020-08-17,21.8,22.055,21.56,21.9,2035559,16.9430243897379,17.1412111429206,16.7564956808601,17.0207446851037,2619082.94406265,0.0,1.0
2020-08-18,21.72,22.03,21.69,21.8,2131681,16.8808481534453,17.1217810690792,16.8575320648356,16.9430243897379,2742759.77718278,0.0,1.0
2020-08-19,21.67,21.98,21.56,21.68,1849399,16.8419880057624,17.0829209213963,16.7564956808601,16.849760035299,2379557.34894764,0.0,1.0
2020-08-20,21.17,21.56,21.165,21.45,2058500,16.4533865289336,16.7564956808601,16.4495005141653,16.6710033559577,2648600.3305986,0.0,1.0
2020-08-21,20.99,21.315,20.785,21.12,2795755,16.3134899972752,16.5660809572139,16.1541633917753,16.4145263812507,3597200.68849778,0.0,1.0
2020-08-24,21.57,21.58,20.94,21.04,2492040,16.7642677103966,16.7720397399332,16.2746298495923,16.3523501449581,3206421.16486031,0.0,1.0
2020-08-25,21.46,21.88,21.395,21.77,1218873,16.6787753854943,17.0052006260305,16.6282571935065,16.9197083011282,1568281.48202949,0.0,1.0
2020-08-26,21.3,21.43,21.17,21.4,1904878,16.5544229129091,16.6554592968846,16.4533865289336,16.6321432082748,2450940.2480204,0.0,1.0
2020-08-27,21.35,21.58,21.085,21.32,2383785,16.5932830605919,16.7720397399332,16.3873242778727,16.5699669719822,3067133.22277192,0.0,1.0
2020-08-28,21.33,21.52,21.06,21.52,2000836,16.5777390015188,16.7254075627137,16.3678942040312,16.7254075627137,2574406.06804643,0.0,1.0
2020-08-31,21.06,21.37,20.89,21.34,2796534,16.3678942040312,16.6088271196651,16.2357697019094,16.5855110310554,3598203.00069479,0.0,1.0
2020-09-01,21.02,21.115,20.75,20.87,1952350,16.3368060858849,16.4106403664824,16.1269612883973,16.2202256428362,2512020.81877298,0.0,1.0
2020-09-02,21.77,21.87,20.92,21.0,3627383,16.9197083011282,16.9974285964939,16.2590857905191,16.3212620268117,4667227.50206837,0.0,1.0
2020-09-03,21.52,22.2,21.39,21.79,2798099,16.7254075627137,17.253905571201,16.6243711787382,16.9352523602013,3600216.63174527,0.0,1.0
2020-09-04,21.3,21.97,21.29,21.82,2854165,16.5544229129091,17.0751488918597,16.5466508833725,16.9585684488111,3672354.80329509,0.0,1.0
2020-09-08,20.56,21.19,20.43,21.13,3195181,15.9792927272024,16.4689305880067,15.8782563432269,16.4222984107872,4111128.22585492,0.0,1.0
2020-09-09,20.4,20.71,20.275,20.68,3017220,15.8549402546171,16.095873170251,15.7577898854099,16.0725570816413,3882151.99878005,0.0,1.0
2020-09-10,20.07,20.425,20.015,20.27,3931926,15.5984632799101,15.8743703284586,15.5557171174589,15.7539038706416,5059072.38449805,0.0,1.0
2020-09-11,20.23,20.375,20.04,20.09,2852135,15.7228157524953,15.8355101807757,15.5751471913003,15.6140073389832,3669742.87292293,0.0,1.0
2020-09-14,20.37,20.63,20.22,20.33,2438591,15.8316241660074,16.0336969339584,15.7150437229587,15.8005360478611,3137650.19615972,0.0,1.0
2020-09-15,20.39,20.6,20.37,20.42,2501308,15.8471682250805,16.0103808453487,15.8316241660074,15.8704843136903,3218345.97800775,0.0,1.0
2020-09-16,21.06,21.38,20.37,20.41,2439641,16.3678942040312,16.6165991492017,15.8316241660074,15.8627122841537,3139001.19462808,0.0,1.0
2020-09-17,21.0,21.03,20.63,20.77,2173026,16.3212620268117,16.3445781154215,16.0336969339584,16.1425053474705,2795956.95020616,0.0,1.0
2020-09-18,21.22,21.4,20.89,20.95,5448733,16.4922466766164,16.6321432082748,16.2357697019094,16.2824018791289,7010695.17859779,0.0,1.0
2020-09-21,20.1,21.01,20.02,20.69,4215171,15.6217793685198,16.3290340563483,15.5596031322272,16.0803291111779,5423513.87132847,0.0,1.0
2020-09-22,19.87,20.29,19.56,20.06,2695513,15.4430226891785,15.7694479297148,15.2020897735447,15.5906912503735,3468222.79472084,0.0,1.0
2020-09-23,19.58,20.37,19.58,19.9,2798920,15.2176338326178,15.8316241660074,15.2176338326178,15.4663387777883,3601272.983881,0.0,1.0
2020-09-24,19.27,19.615,19.105,19.53,2818397,14.9767009169839,15.2448359359958,14.8484624296304,15.1787736849349,3626333.36213657,0.0,1.0
2020-09-25,19.64,19.735,19.15,19.16,2664957,15.2642660098373,15.3381002904348,14.883436562545,14.8912085920816,3428907.45262621,0.0,1.0
2020-09-28,20.47,20.575,19.99,20.0,2903104,15.9093444613732,15.9909507715072,15.5362870436175,15.544059073154,3735322.91190775,0.0,1.0
2020-09-29,20.04,20.18,19.785,20.09,2218932,15.7849919887879,15.8952663839192,15.5841350547989,15.8243757013348,2817068.09300792,0.27,1.0
2020-09-30,20.35,20.546,20.07,20.13,2446891,16.0291710065786,16.1835551597623,15.8086222163161,15.8558826713723,3106475.80149739,0.0,1.0
2020-10-01,19.99,20.39,19.83,20.31,2204217,15.7456082762411,16.0606779766161,15.6195803960911,15.9976640365411,2798386.5124148,0.0,1.0
2020-10-02,20.52,20.585,19.71,19.74,2501397,16.1630756292379,16.2142744555489,15.5250594859785,15.5486897135067,3175674.45809323,0.0,1.0
2020-10-05,20.8,21.1,20.72,20.78,2927263,16.3836244195004,16.6199266947817,16.3206104794254,16.3678709344817,3716337.04734649,0.0,1.0
2020-10-06,20.91,21.59,20.82,20.99,4209135,16.4702685871036,17.0058870777411,16.3993779045192,16.5332825271786,5343750.91605459,0.0,1.0
2020-10-07,21.74,21.85,20.86,20.86,3692138,17.1240382153817,17.2106823829848,16.4308848745567,16.4308848745567,4687392.02228012,0.0,1.0
2020-10-08,22.32,22.7,22.17,22.22,6786308,17.5808892809255,17.8802054962817,17.4627381432849,17.5021218558317,8615627.57945008,0.0,1.0
2020-10-09,22.59,23.3,22.475,23.17,6501223,17.7935613286786,18.3528100468443,17.7029787898208,18.2504123942224,8253694.96624015,0.0,1.0
2020-10-12,22.97,23.025,22.53,22.59,3181676,18.0928775440349,18.1361996278364,17.7463008736224,17.7935613286786,4039329.7054119,0.0,1.0
2020-10-13,23.16,23.53,22.925,22.97,2854270,18.242535651713,18.5339751245599,18.0574322027427,18.0928775440349,3623668.02850637,0.0,1.0
2020-10-14,23.41,23.73,23.09,23.1,2850558,18.4394542144474,18.6915099747474,18.1873984541474,18.1952751966567,3618955.42047636,0.0,1.0
2020-10-15,23.62,23.655,22.965,23.04,2619129,18.6048658071443,18.6324344059271,18.0889391727802,18.1480147416005,3325142.33756226,0.0,1.0
2020-10-16,23.49,23.8284,23.38,23.67,2480706,18.5024681545224,18.7690171210396,18.4158239869193,18.6442495196911,3149405.98483112,0.0,1.0
2020-10-19,23.2,23.97,23.1,23.97,3682004,18.2740426217505,18.8805517949724,18.1952751966567,18.8805517949724,4674526.2976637,0.0,1.0
2020-10-20,22.98,23.48,22.97,23.46,3186800,18.1007542865442,18.494591412013,18.0928775440349,18.4788379269943,4045834.93266024,0.0,1.0
2020-10-21,22.76,23.08,22.7,22.92,2965017,17.927465951338,18.179521711638,17.8802054962817,18.053493831488,3764268.02891032,0.0,1.0
2020-10-22,23.18,23.23,22.535,22.8,2869477,18.2582891367317,18.2976728492786,17.750239244877,17.9589729213755,3642974.23279311,0.0,1.0
2020-10-23,23.22,23.41,23.12,23.29,3217975,18.2897961067692,18.4394542144474,18.2110286816755,18.3449333043349,4085413.47666227,0.0,1.0
2020-10-26,22.84,22.94,22.23,22.9,4765129,17.990479891413,18.0692473165067,17.5099985983411,18.0377403464692,6049618.8549116,0.0,1.0
2020-10-27,19.73,22.6,19.66,22.6,11141910,15.5408129709973,17.801438071188,15.4856757734317,17.801438071188,14145327.1917147,0.0,1.0
2020-10-28,18.64,19.51,18.46,19.26,7277265,14.6822480374754,15.367524635791,14.5404666723066,15.1706060730567,9238927.12163475,0.0,1.0
2020-10-29,18.64,18.83,17.97,18.36,5961257,14.6822480374754,14.8319061451535,14.1545062893473,14.4616992472129,7568175.54071962,0.0,1.0
2020-10-30,18.75,18.81,18.27,18.54,6194148,14.7688922050785,14.8161526601348,14.3908085646285,14.6034806123816,7863844.72086968,0.0,1.0
2020-11-02,19.59,19.59,18.95,19.05,4590032,15.430538575866,15.430538575866,14.926427055266,15.0051944803598,5827322.64579777,0.0,1.0
2020-11-03,20.01,20.24,19.875,19.95,4171563,15.7613617612598,15.9425268389754,15.6550257373832,15.7141013062036,5296050.99447499,0.0,1.0
2020-11-04,19.24,19.89,19.11,19.67,3853178,15.1548525880379,15.6668408511473,15.052454935416,15.493552515941,4891842.02151308,0.0,1.0
2020-11-05,20.13,20.175,19.34,19.51,3157747,15.8558826713723,15.8913280126645,15.2336200131317,15.367524635791,4008950.39572707,0.0,1.0
2020-11-06,19.41,20.22,19.22,20.16,3496917,15.2887572106973,15.9267733539567,15.1390991030192,15.8795128989004,4439547.18062426,0.0,1.0
2020-11-09,20.42,21.54,20.34,21.03,6654223,16.0843082041442,16.9665033651942,16.0212942640692,16.5647894972161,8447937.70023569,0.0,1.0
2020-11-10,20.76,20.819,20.19,20.42,4537973,16.3521174494629,16.3985902302683,15.9031431264286,16.0843082041442,5761230.60338552,0.0,1.0
2020-11-11,20.36,21.01,20.23,20.88,4277053,16.0370477490879,16.5490360121973,15.9346500964661,16.4466383595754,5429976.91610369,0.0,1.0
2020-11-12,19.81,20.3,19.52,20.22,5805744,15.6038269110723,15.9897872940317,15.3754013783004,15.9267733539567,7370742.40155721,0.0,1.0
2020-11-13,20.51,20.57,20.03,20.06,3202097,16.1551988867286,16.2024593417848,15.7771152462786,15.8007454738067,4065255.39737871,0.0,1.0
2020-11-16,21.27,21.28,20.79,21.06,3534666,16.7538313174411,16.7617080599505,16.3757476769911,16.5884197247442,4487471.81438633,0.0,1.0
2020-11-17,21.48,21.525,20.91,21.04,3153809,16.919242910138,16.9546882514301,16.4702685871036,16.5726662397255,4003950.86705729,0.0,1.0
2020-11-18,21.32,21.98,21.32,21.58,3580796,16.793215029988,17.3130800356067,16.793215029988,16.9980103352317,4546036.63346616,0.0,1.0
2020-11-19,20.85,21.2,20.5,21.1,3678006,16.4230081320473,16.6986941198755,16.1473221442192,16.6199266947817,4669450.59537276,0.0,1.0
2020-11-20,20.59,20.84,20.315,20.78,4344799,16.2182128268036,16.4151313895379,16.0016024077958,16.3678709344817,5515984.55177205,0.0,1.0
2020-11-23,21.26,21.34,20.605,20.64,2993581,16.7459545749317,16.8089685150067,16.2300279405676,16.2575965393504,3800531.75083091,0.0,1.0
2020-11-24,22.37,22.375,21.43,21.68,5103672,17.6202729934724,17.624211364727,16.8798591975911,17.0767777603255,6479419.6254675,0.0,1.0
2020-11-25,22.32,22.49,21.945,22.23,4278422,17.5808892809255,17.7147939035849,17.2855114368239,17.5099985983411,5431714.94422681,0.0,1.0
2020-11-27,22.27,22.44,22.02,22.16,2253439,17.5415055683786,17.675410191038,17.3445870056442,17.4548614007755,2860876.81210585,0.0,1.0
2020-11-30,21.99,22.26,21.89,22.2,5934295,17.3209567781161,17.5336288258692,17.2421893530223,17.486368370813,7533945.65448441,0.0,1.0
2020-12-01,22.36,22.85,22.265,22.5,3623323,17.612396250963,17.9983566339224,17.5375671971239,17.7226706460942,4600027.22659446,0.0,1.0
2020-12-02,22.49,22.8,22.26,22.31,4945881,17.7147939035849,17.9589729213755,17.5336288258692,17.5730125384161,6279094.42782115,0.0,1.0
2020-12-03,22.96,23.48,22.45,22.71,8103647,18.0850008015255,18.494591412013,17.6832869335474,17.8880822387911,10288068.9451949,0.0,1.0
2020-12-04,23.71,23.75,22.79,23.0,3156764,18.6757564897286,18.7072634597661,17.9510961788661,18.116507771563,4007702.41790016,0.0,1.0
2020-12-07,23.57,23.67,23.26,23.6,3362057,18.5654820945974,18.6442495196911,18.3213030768067,18.5891123221255,4268334.27143053,0.0,1.0
2020-12-08,23.96,24.18,23.37,23.38,3841220,18.872675052463,19.0459633876693,18.4079472444099,18.4158239869193,4876660.61881295,0.0,1.0
2020-12-09,23.98,24.4,23.72,24.04,3327898,18.8884285374818,19.2192517228755,18.683633232238,18.935688992538,4224967.35933541,0.0,1.0
2020-12-10,24.26,24.365,23.68,23.68,3806661,19.1089773277443,19.1916831240927,18.6521262622005,18.6521262622005,4832785.88257665,0.0,1.0
2020-12-11,24.33,24.62,23.959,24.0,4016426,19.1641145253099,19.3925400580818,18.8718873782121,18.9041820225005,5099095.21000526,0.0,1.0
2020-12-14,23.73,24.63,23.72,24.47,3548895,18.6915099747474,19.4004168005912,18.683633232238,19.2743889204412,4505536.38864792,0.0,1.0
2020-12-15,24.62,24.64,23.92,23.97,3184712,19.3925400580818,19.4082935431005,18.8411680824255,18.8805517949724,4043184.09064334,0.0,1.0
2020-12-16,24.75,24.95,24.655,24.81,2942861,19.4949377107037,19.6524725608912,19.4201086568646,19.5421981657599,3736139.6497312,0.0,1.0
2020-12-17,25.16,25.23,24.615,24.81,3623350,19.817884153588,19.8730213511537,19.3886016868271,19.5421981657599,4600061.504724,0.0,1.0
2020-12-18,25.01,25.34,24.66,25.17,6123873,19.6997330159474,19.9596655187568,19.4240470281193,19.8257608960974,7774626.36706878,0.0,1.0
2020-12-21,24.82,24.89,24.35,24.77,3599492,19.5500749082693,19.6052121058349,19.1798680103287,19.5106911957224,4569772.33382421,0.0,1.0
2020-12-22,24.55,24.93,24.37,24.93,2930576,19.3374028605162,19.6367190758724,19.1956214953474,19.6367190758724,3720543.10079567,0.0,1.0
2020-12-23,24.74,25.08,24.69,24.75,2861299,19.4870609681943,19.754870213513,19.4476772556474,19.4949377107037,3632591.76822698,0.0,1.0
2020-12-24,24.8,24.89,24.68,24.87,969501,19.5343214232505,19.6052121058349,19.439800513138,19.5894586208162,1230840.03170862,0.0,1.0
2020-12-28,25.04,25.31,24.97,25.04,2778198,19.7233632434755,19.9360352912287,19.6682260459099,19.7233632434755,3527090.03333965,0.0,1.0
2020-12-29,24.8,25.21,24.705,25.17,1886595,19.5343214232505,19.8572678661349,19.4594923694115,19.8257608960974,2395146.21400217,0.0,1.0
2020-12-30,24.78,24.955,24.61,24.65,1983457,19.7391167284943,19.8785172703622,19.6036990592512,19.6355620402496,2489982.96813604,0.28,1.0
2020-12-31,24.99,25.01,24.5159,24.7,2243277,19.9063973787358,19.922328869235,19.5287413964525,19.6753907664975,2816154.5840476,0.0,1.0
2021-01-04,24.34,25.05,24.175,25.0,3416101,19.3886239375121,19.9541918502333,19.2571891408938,19.9143631239854,4288488.88956631,0.0,1.0
2021-01-05,24.28,24.41,23.96,23.96,3553483,19.3408294660146,19.4443841542593,19.0859256180276,19.0859256180276,4460954.86192086,0.0,1.0
2021-01-06,25.53,25.76,24.79,24.9,4238205,20.3365476222139,20.5197597629545,19.7470824737439,19.8347056714894,5320537.96249124,0.0,1.0
2021-01-07,25.49,25.95,25.35,25.8,3138928,20.3046846412155,20.6711089226968,20.1931642077212,20.5516227439529,3940532.74570879,0.0,1.0
2021-01-08,25.28,25.66,24.92,25.66,3305463,20.137403990974,20.4401023104586,19.8506371619886,20.4401023104586,4149596.67479752,0.0,1.0
2021-01-11,25.75,25.82,25.1,25.25,2764848,20.5117940177049,20.5675542344521,19.9940205764813,20.1135067552252,3470921.94561566,0.0,1.0
2021-01-12,26.53,26.679,25.87,25.92,3600218,21.1331221471733,21.2518117513922,20.6073829607001,20.647211686948,4519624.82754947,0.0,1.0
2021-01-13,26.45,26.715,26.18,26.6,2845849,21.0693961851765,21.2804884342908,20.8543210634375,21.1888823639204,3572608.6019949,0.0,1.0
2021-01-14,27.12,27.23,26.32,26.58,2557091,21.6031011168993,21.6907243146449,20.9658414969318,21.1729508734212,3210108.93504319,0.0,1.0
2021-01-15,26.56,27.11,26.47,26.72,3106981,21.157019382922,21.5951353716497,21.0853276756757,21.2844713069156,3900427.27032767,0.0,1.0
2021-01-19,27.14,27.335,26.53,26.79,2562402,21.6190326073985,21.7743646397656,21.1331221471733,21.3402315236627,3216776.23337321,0.0,1.0
2021-01-20,27.03,27.28,26.75,27.15,2281440,21.531409409653,21.7305530408928,21.3083685426643,21.6269983526481,2864063.4724243,0.0,1.0
2021-01-21,26.46,27.14,26.45,27.03,2912347,21.0773619304261,21.6190326073985,21.0693961851765,21.531409409653,3656088.55009314,0.0,1.0
2021-01-22,26.47,26.6556,26.1864,26.2,2758998,21.0853276756757,21.2331719075082,20.8594191403972,20.8702525539367,3463577.9999876,0.0,1.0
2021-01-25,26.51,26.68,25.98,26.28,3340396,21.1171906566741,21.2526083259172,20.6950061584456,20.9339785159334,4193450.70088726,0.0,1.0
2021-01-26,27.62,27.78,26.76,26.76,4542370,22.001388379379,22.1288403033725,21.3163342879139,21.3163342879139,5702379.19701417,0.0,1.0
2021-01-27,27.17,28.59,26.995,27.33,8671587,21.6429298431473,22.7740656685897,21.5035293012794,21.7703817671408,10886096.3140163,0.0,1.0
2021-01-28,27.73,28.005,27.305,27.34,3367298,22.0890115771246,22.3080695714884,21.7504674040168,21.7783475123904,4227222.80777377,0.0,1.0
2021-01-29,26.29,27.68,26.12,27.56,10533116,20.941944261183,22.0491828508766,20.8065265919399,21.9535939078815,13223013.8800091,0.0,1.0
2021-02-01,26.58,26.695,25.67,26.42,3439796,21.1729508734212,21.2645569437916,20.4480680557082,21.0454989494277,4318235.00779825,0.0,1.0
2021-02-02,25.62,27.59,25.45,27.01,5255353,20.4082393294602,21.9774911436302,20.2728216602171,21.5154779191538,6597440.45953235,0.0,1.0
2021-02-03,25.86,25.985,25.12,25.68,3379953,20.5994172154505,20.6989890310704,20.0099520669805,20.4560338009578,4243109.58246148,0.0,1.0
2021-02-04,25.68,25.93,25.35,25.82,3163139,20.4560338009578,20.6551774321976,20.1931642077212,20.5675542344521,3970926.63760639,0.0,1.0
2021-02-05,25.86,25.97,25.56,25.85,1976951,20.5994172154505,20.687040413196,20.3604448579626,20.5914514702009,2481815.49629738,0.0,1.0
2021-02-08,26.59,26.61,26.0,26.03,2320930,21.1809166186708,21.19684810917,20.7109376489448,20.7348348846936,2913638.24385202,0.0,1.0
2021-02-09,26.62,26.73,26.125,26.57,2835160,21.2048138544196,21.2924370521651,20.8105094645647,21.1649851281716,3559189.89518834,0.0,1.0
2021-02-10,27.46,27.7,26.8688,26.91,2948562,21.8739364553855,22.0651143413758,21.4030015962295,21.4358204666578,3701551.96734446,0.0,1.0
2021-02-11,27.22,27.55,27.025,27.48,2152283,21.6827585693953,21.9456281626319,21.5274265370282,21.8898679458847,2701922.96208526,0.0,1.0
2021-02-12,27.62,27.72,27.06,27.15,2867678,22.001388379379,22.081045831875,21.5553066454018,21.6269983526481,3600012.18987779,0.0,1.0
2021-02-16,28.08,28.519,27.7,27.86,3016126,22.3678126608604,22.7175088773175,22.0651143413758,22.1925662653693,3786370.14553493,0.0,1.0
2021-02-17,27.68,28.0,27.39,27.92,2381689,22.0491828508766,22.3040866988636,21.8181762386384,22.2403607368669,2989913.59298284,0.0,1.0
2021-02-18,26.99,27.73,26.985,27.51,2481434,21.4995464286546,22.0890115771246,21.4955635560298,21.9137651816335,3115131.00437957,0.0,1.0
2021-02-19,27.51,27.605,27.1,27.26,4289134,21.9137651816335,21.9894397615046,21.5871696264001,21.7146215503936,5384472.97221629,0.0,1.0
2021-02-22,27.34,27.835,27.25,27.35,2539860,21.7783475123904,22.1726519022453,21.706655805144,21.78631325764,3188477.56288642,0.0,1.0
2021-02-23,27.07,27.4,26.525,27.4,2067216,21.5632723906513,21.826141983888,21.1291392745485,21.826141983888,2595131.9496507,0.0,1.0
2021-02-24,27.93,27.97,27.1,27.19,2348142,22.2483264821164,22.2801894631148,21.5871696264001,21.6588613336465,2947799.51708805,0.0,1.0
2021-02-25,26.8,28.28,26.69,28.11,3477260,21.3481972689123,22.5271275658522,21.2605740711668,22.3917098966091,4365266.38882554,0.0,1.0
2021-02-26,26.17,26.83,25.9,26.63,4379316,20.8463553181879,21.3720945046611,20.6312801964488,21.2127795996692,5497685.22941795,0.0,1.0
2021-03-01,27.2,27.51,26.65,26.71,2851651,21.6668270788961,21.9137651816335,21.2287110901684,21.276505561666,3579892.28960754,0.0,1.0
2021-03-02,26.96,27.295,26.88,27.06,2976362,21.4756491929058,21.7425016587672,21.4119232309091,21.5553066454018,3736451.40126926,0.0,1.0
2021-03-03,26.74,27.6,26.73,27.08,2980374,21.3004027974147,21.9854568888798,21.2924370521651,21.5712381359009,3741487.96705726,0.0,1.0
2021-03-04,25.62,26.84,25.05,26.7,4907597,20.4082393294602,21.3800602499107,19.9541918502333,21.2685398164164,6160876.15939016,0.0,1.0
2021-03-05,26.47,26.5,24.91,25.95,6325932,21.0853276756757,21.1092249114245,19.842671416739,20.6711089226968,7941418.91535171,0.0,1.0
2021-03-08,26.48,26.93,26.37,26.73,4126211,21.0932934209253,21.451751957157,21.0056702231798,21.2924370521651,5179943.45878715,0.0,1.0
2021-03-09,26.06,26.89,26.04,26.51,3536877,20.7587321204423,21.4198889761587,20.7428006299432,21.1171906566741,4440108.09933975,0.0,1.0
2021-03-10,28.62,28.765,26.555,26.73,8451038,22.7979629043384,22.9134662104576,21.1530365102973,21.2924370521651,10609224.5423372,0.0,1.0
2021-03-11,28.79,29.68,28.45,28.53,5371988,22.9333805735815,23.6423319007954,22.6625452350953,22.7262711970921,6743861.16010139,0.0,1.0
2021-03-12,28.83,28.94,28.56,28.93,2917128,22.9652435545799,23.0528667523255,22.7501684328409,23.0449010070759,3662090.49950302,0.0,1.0
2021-03-15,29.93,30.0,28.8,28.83,4138361,23.8414755320353,23.8972357487824,22.9413463188311,22.9652435545799,5195196.26893773,0.0,1.0
2021-03-16,29.76,30.15,29.43,29.94,4857340,23.7060578627922,24.0167219275263,23.4431882695556,23.8494412772849,6097784.76188085,0.0,1.0
2021-03-17,30.26,30.385,29.63,29.81,3014077,24.1043451252719,24.2039169408918,23.6025031745475,23.7458865890401,3783797.88150213,0.0,1.0
2021-03-18,29.49,30.55,29.43,30.29,2854527,23.4909827410531,24.3353517375101,23.4431882695556,24.1282423610207,3583502.74903085,0.0,1.0
2021-03-19,29.87,30.255,29.2,29.4,8249078,23.7936810605377,24.1003622526471,23.2599761288149,23.4192910338068,10355688.9425008,0.0,1.0
2021-03-22,29.98,30.165,29.74,29.87,3829913,23.8813042582832,24.0286705454007,23.690126372293,23.7936810605377,4807978.26191484,0.0,1.0
2021-03-23,28.65,29.865,28.54,29.82,3343480,22.8218601400872,23.7896981879129,22.7342369423417,23.7538523342897,4197322.27837735,0.0,1.0
2021-03-24,28.59,29.39,28.57,29.07,2300727,22.7740656685897,23.4113252885572,22.7581341780905,23.1564214405702,2888275.89624112,0.0,1.0
2021-03-25,29.12,29.25,28.11,28.44,1699105,23.1962501668181,23.2998048550629,22.3917098966091,22.6545794898457,2133014.48484883,0.0,1.0
2021-03-26,29.4,29.42,28.9,29.4,3067410,23.4192910338068,23.435222524306,23.0210037713271,23.4192910338068,3850750.81349894,0.0,1.0
2021-03-29,30.11,30.54,29.67,29.88,5091872,23.984858946528,24.3273859922605,23.6343661555458,23.8016468057873,6392210.44667406,0.0,1.0
2021-03-30,29.33,30.14,29.205,29.84,2682983,23.5865716840483,24.2379567186231,23.4860493021694,23.9967030021139,3336300.52065683,0.28,1.0
2021-03-31,29.6,29.86,29.18,29.18,2716419,23.8037000289065,24.0127865832145,23.4659448257937,23.4659448257937,3377878.32573748,0.0,1.0
2021-04-01,30.16,30.17,29.425,29.81,3126311,24.2540402997237,24.262082090274,23.6629686942762,23.972577630463,3887580.73272741,0.0,1.0
2021-04-05,30.54,30.73,30.17,30.49,2673149,24.5596283406353,24.7124223610911,24.262082090274,24.5194193878838,3324071.90075126,0.0,1.0
2021-04-06,30.41,30.69,30.27,30.5,2416314,24.4550850634813,24.6802551988899,24.3424999957771,24.5274611784341,3004696.50991841,0.0,1.0
2021-04-07,30.45,30.64,30.21,30.51,1777896,24.4872522256826,24.6400462461384,24.2942492524752,24.5355029689844,2210821.07134995,0.0,1.0
2021-04-08,30.26,30.49,30.01,30.42,2988193,24.3344582052267,24.5194193878838,24.1334134414691,24.4631268540316,3715830.42521072,0.0,1.0
2021-04-09,30.68,30.68,30.125,30.41,2602781,24.6722134083396,24.6722134083396,24.2258940327976,24.4550850634813,3236569.00004798,0.0,1.0
2021-04-12,31.26,31.295,30.54,30.74,3046612,25.1386372602574,25.1667835271834,24.5596283406353,24.7204641516414,3788474.69471083,0.0,1.0
2021-04-13,29.62,31.32,29.505,31.31,5566668,23.8197836100071,25.1868880035592,23.7273030186786,25.1788462130089,6922174.81315528,0.0,1.0
2021-04-14,29.76,29.88,29.485,29.5,3135724,23.9323686777114,24.0288701643151,23.711219437578,23.7232821234035,3899285.83738181,0.0,1.0
2021-04-15,30.29,30.44,29.93,29.97,3158348,24.3585835768777,24.4792104351323,24.0690791170666,24.1012462792679,3927418.87548876,0.0,1.0
2021-04-16,30.05,30.6,29.83,30.48,1894479,24.1655806036703,24.6078790839372,23.9886612115636,24.5113775973335,2355792.5167895,0.0,1.0
2021-04-19,29.97,30.2,29.69,30.02,1892260,24.1012462792679,24.2862074619249,23.8760761438593,24.1414552320194,2353033.18105933,0.0,1.0
2021-04-20,29.09,29.85,28.96,29.76,2668786,23.3935687108409,24.0047447926642,23.2890254336869,23.9323686777114,3318646.49210289,0.0,1.0
2021-04-21,29.58,29.62,28.66,28.96,2204563,23.7876164478059,23.8197836100071,23.0477717171777,23.2890254336869,2741383.26061731,0.0,1.0
2021-04-22,28.67,29.58,28.63,29.55,3617896,23.0558135077281,23.7876164478059,23.0236463455268,23.763491076155,4498868.72502817,0.0,1.0
2021-04-23,29.42,29.63,28.65,28.76,2481514,23.658947799001,23.8278254005574,23.0397299266274,23.1281896226808,3085772.98112483,0.0,1.0
2021-04-26,29.83,29.95,29.48,29.52,3089220,23.9886612115636,24.0851626981672,23.7071985423029,23.7393657045041,3841457.9199434,0.0,1.0
2021-04-27,29.82,29.9,29.385,29.82,2029478,23.9806194210133,24.0449537454157,23.6308015320749,23.9806194210133,2523664.33483238,0.0,1.0
2021-04-28,30.13,30.225,29.72,29.9,2163384,24.2299149280728,24.3063119383007,23.9002015155102,24.0449537454157,2690177.00282881,0.0,1.0
2021-04-29,30.6,30.65,29.99,30.37,3102799,24.6078790839372,24.6480880366887,24.1173298603685,24.4229179012801,3858343.46292671,0.0,1.0
2021-04-30,30.0,30.43,29.68,30.43,4621758,24.1253716509188,24.471168644582,23.868034353309,24.471168644582,5747175.29770031,0.0,1.0
2021-05-03,30.26,30.63,30.025,30.29,3432390,24.3344582052267,24.6320044555881,24.1454761272945,24.3585835768777,4268191.242396,0.0,1.0
2021-05-04,32.04,32.45,30.26,30.37,6036622,25.7658969231813,26.0956103357438,24.3344582052267,24.4229179012801,7506564.56697954,0.0,1.0
2021-05-05,33.67,33.86,32.12,32.45,5535300,27.0767087828812,27.229502803337,25.8302312475837,26.0956103357438,6883168.57467668,0.0,1.0
2021-05-06,33.98,34.0,33.02,33.81,3513690,27.3260042899407,27.3420878710413,26.5539923971113,27.1892938505855,4369288.13057209,0.0,1.0
2021-05-07,34.1,34.245,33.54,33.74,3428554,27.4225057765443,27.5391117395238,26.9721655057272,27.1330013167333,4263421.16043974,0.0,1.0
2021-05-10,34.68,35.54,34.11,34.34,4478742,27.8889296284621,28.5805236157884,27.4305475670947,27.6155087497517,5569334.30680986,0.0,1.0
2021-05-11,33.79,34.27,33.34,34.06,3259196,27.1732102694849,27.5592162158996,26.8113296947211,27.3903386143431,4052823.78297688,0.0,1.0
2021-05-12,32.7,34.2,32.615,33.94,2620410,26.2966550995015,27.5029236820474,26.2282998798239,27.2938371277394,3258490.7348777,0.0,1.0
2021-05-13,34.08,34.85,32.57,32.68,3326154,27.4064221954437,28.0256400678173,26.1921118223475,26.2805715184009,4136086.33449591,0.0,1.0
2021-05-14,34.54,34.75,34.21,34.25,1880879,27.7763445607578,27.9452221623143,27.5109654725977,27.5431326347989,2338880.86021884,0.0,1.0
2021-05-17,34.6,34.73,34.15,34.38,4203577,27.8245953040597,27.9291385812136,27.4627147292959,27.6476759119529,5227165.48473139,0.0,1.0
2021-05-18,33.6,34.72,33.57,34.49,2126097,27.020416249029,27.9210967906633,26.9962908773781,27.7361356080063,2643810.46322953,0.0,1.0
2021-05-19,33.46,33.48,32.54,33.08,2032996,26.9078311813247,26.9239147624254,26.1679864506966,26.6022431404131,2528038.98246589,0.0,1.0
2021-05-20,33.22,33.58,33.015,33.44,2152559,26.7148282081174,27.0043326679284,26.5499715018361,26.8917476002241,2676716.07030106,0.0,1.0
2021-05-21,33.54,33.77,33.26,33.35,2703711,26.9721655057272,27.1571266883842,26.7469953703186,26.8193714852714,3362075.87487718,0.0,1.0
2021-05-24,33.49,33.71,33.23,33.71,1486921,26.9319565529757,27.1088759450824,26.7228699986677,27.1088759450824,1848992.44850809,0.0,1.0
2021-05-25,33.08,33.83,32.98,33.65,1365213,26.6022431404131,27.2053774316861,26.52182523491,27.0606252017806,1697648.04425055,0.0,1.0
2021-05-26,33.3,33.4,32.86,33.08,2329133,26.7791625325198,26.8595804380229,26.4253237483064,26.6022431404131,2896286.57377964,0.0,1.0
2021-05-27,34.19,34.42,33.53,33.73,8138247,27.4948818914971,27.6798430741541,26.9641237151769,27.124959526183,10119943.9964152,0.0,1.0
2021-05-28,34.21,34.34,33.975,34.21,1599203,27.5109654725977,27.6155087497517,27.3219833946655,27.5109654725977,1988615.58255717,0.0,1.0
2021-06-01,34.51,34.77,34.31,34.68,1916265,27.7522191891069,27.9613057434149,27.5913833781008,27.8889296284621,2382883.49841071,0.0,1.0
2021-06-02,34.98,35.07,34.33,34.61,1351459,28.1301833449713,28.2025594599241,27.6074669592014,27.83263709461,1680544.88803931,0.0,1.0
2021-06-03,35.54,35.635,34.65,34.81,2096235,28.5805236157884,28.6569206260164,27.8648042568112,27.9934729056161,2606676.94201532,0.0,1.0
2021-06-04,35.74,35.79,35.3,35.5,2810254,28.7413594267946,28.7815683795461,28.3875206425811,28.5483564535872,3494562.53855427,0.0,1.0
2021-06-07,35.45,35.94,35.33,35.94,2112527,28.5081475008357,28.9021952378007,28.411646014232,28.9021952378007,2626936.11178365,0.0,1.0
2021-06-08,35.12,35.38,34.755,35.31,2539782,28.2427684126756,28.4518549669836,27.9492430575894,28.3955624331314,3158229.48149685,0.0,1.0
2021-06-09,34.79,35.07,34.77,35.01,1392187,27.9773893245155,28.2025594599241,27.9613057434149,28.1543087166222,1731190.32545181,0.0,1.0
2021-06-10,34.44,35.5,34.4,35.42,1979695,27.6959266552548,28.5483564535872,27.6637594930535,28.4840221291848,2461758.96725463,0.0,1.0
2021-06-11,34.79,34.8,34.45,34.45,1440165,27.9773893245155,27.9854311150658,27.7039684458051,27.7039684458051,1790851.16802147,0.0,1.0
2021-06-14,33.92,34.83,33.885,34.71,1985798,27.2777535466388,28.0095564867167,27.2496072797128,27.913055000113,2469348.07314072,0.0,1.0
2021-06-15,34.28,34.43,33.81,33.91,2572363,27.5672580064499,27.6878848647045,27.1892938505855,27.2697117560885,3198744.09052102,0.0,1.0
2021-06-16,33.84,34.01,33.34,33.84,2210091,27.2134192222364,27.3501296615916,26.8113296947211,27.2134192222364,2748257.35161161,0.0,1.0
2021-06-17,32.24,34.06,32.1,34.01,3190443,25.9267327341874,27.3903386143431,25.8141476664831,27.3501296615916,3967329.14149137,0.0,1.0
2021-06-18,31.43,31.92,31.365,31.67,4681974,25.2753476996126,25.6693954365776,25.2230760610356,25.4683506728199,5822054.14417525,0.0,1.0
2021-06-21,32.42,32.44,31.62,31.83,1707264,26.0714849640929,26.0875685451935,25.4281417200684,25.5970193216248,2122989.88554854,0.0,1.0
2021-06-22,32.19,32.47,31.94,32.4,1366116,25.8865237814359,26.1116939168444,25.6854790176782,26.0554013829923,1698770.92850668,0.0,1.0
2021-06-23,32.1,32.54,32.1,32.39,1488108,25.8141476664831,26.1679864506966,25.8141476664831,26.047359592442,1850468.48794554,0.0,1.0
2021-06-24,32.53,32.6,32.02,32.36,1437987,26.1599446601463,26.2162371939984,25.7498133420806,26.0232342207911,1788142.81596184,0.0,1.0
2021-06-25,33.18,33.38,32.53,32.53,2503542,26.6826610459162,26.8434968569223,26.1599446601463,26.1599446601463,3113164.89075266,0.0,1.0
2021-06-28,32.54,33.04,32.36,33.04,2856930,26.1679864506966,26.5700759782119,26.0232342207911,26.5700759782119,3552604.33870812,0.0,1.0
2021-06-29,31.92,32.74,31.75,32.54,2804901,25.8945655719862,26.5597768429457,25.7566559182506,26.3975301914922,3457576.44286799,0.28,1.0
2021-06-30,31.99,32.2989,31.75,31.75,3042861,25.9513518999949,26.2019418531649,25.7566559182506,25.7566559182506,3750907.61225503,0.0,1.0
2021-07-01,32.26,32.32,31.95,32.17,1663168,26.1703848794572,26.2190588748933,25.9189025697042,26.0973738863031,2050172.3580732,0.0,1.0
2021-07-02,31.95,32.4,31.74,32.34,1537254,25.9189025697042,26.2839575354747,25.748543585678,26.2352835400386,1894959.29343125,0.0,1.0
2021-07-06,31.6,31.87,30.99,31.78,3379547,25.6349709296605,25.8540039091228,25.1401186427272,25.7809929159687,4165937.4412021,0.0,1.0
2021-07-07,32.11,32.22,31.25,31.4,2751251,26.048699890867,26.1379355491665,25.3510392896168,25.4727242782069,3391442.5664282,0.0,1.0
2021-07-08,31.08,31.68,30.91,31.42,2975216,25.2131296358813,25.6998695902419,25.0752199821457,25.4889489433523,3667522.2241512,0.0,1.0
2021-07-09,32.15,32.15,31.61,31.87,2698481,26.0811492211577,26.0811492211577,25.6430832622332,25.8540039091228,3326393.45813877,0.0,1.0
2021-07-12,32.28,32.8,31.7,31.95,2676370,26.1866095446025,26.6084508383818,25.7160942553873,25.9189025697042,3299137.4256698,0.0,1.0
2021-07-13,30.7,32.24,30.55,32.19,4038393,24.9048609981195,26.1541602143118,24.7831760095294,26.1135985514484,4978091.02846875,0.0,1.0
2021-07-14,30.23,30.96,30.02,30.7,3273557,24.5235813672037,25.1157816450091,24.3532223831775,24.9048609981195,4035284.51363725,0.0,1.0
2021-07-15,30.19,30.385,29.85,30.0,3556019,24.491132036913,24.6493225220802,24.2153127294419,24.3369977180321,4383472.90146461,0.0,1.0
2021-07-16,29.41,30.37,29.2,30.35,3153694,23.8583700962441,24.6371540232212,23.6880111122179,24.6209293580758,3887530.46272013,0.0,1.0
2021-07-19,28.58,28.8,28.307,28.65,4069504,23.1850464927119,23.3635178093108,22.9635798134778,23.2418328207207,5016441.28065735,0.0,1.0
2021-07-20,29.32,29.405,28.35,28.6,2784980,23.78535910309,23.8543139299578,22.9984628435403,23.2012711578573,3433020.00386414,0.0,1.0
2021-07-21,29.92,30.26,29.55,29.73,2420959,24.2720990574507,24.5479183649217,23.9719427522616,24.1179647385698,2984294.56424639,0.0,1.0
2021-07-22,29.44,29.95,29.275,29.94,2784286,23.8827070939622,24.2964360551687,23.748853606513,24.288323722596,3432164.51625464,0.0,1.0
2021-07-23,29.3,29.72,29.09,29.59,2114807,23.7691344379447,24.1098524059971,23.5987754539185,24.0043920825523,2606903.72473479,0.0,1.0
2021-07-26,29.86,30.025,29.32,29.34,2508166,24.2234250620146,24.3572785494638,23.78535910309,23.8015837682354,3091793.85525637,0.0,1.0
2021-07-27,29.44,29.83,29.145,29.55,3637146,23.8827070939622,24.1990880642966,23.6433932830682,23.9719427522616,4483477.43070844,0.0,1.0
2021-07-28,29.2,29.79,28.89,29.71,3177193,23.6880111122179,24.1666387340059,23.4365288024649,24.1017400734245,3916497.47040808,0.0,1.0
2021-07-29,29.8,29.81,29.06,29.52,4379189,24.1747510665786,24.1828633991512,23.5744384562004,23.9476057545436,5398187.21775444,0.0,1.0
2021-07-30,29.55,30.01,29.43,29.71,7147794,23.9719427522616,24.3451100506048,23.8745947613895,24.1017400734245,8811021.90518426,0.0,1.0
2021-08-02,29.77,30.51,29.59,29.88,3806629,24.1504140688605,24.7507266792386,24.0043920825523,24.23964972716,4692397.61301314,0.0,1.0
2021-08-03,30.71,30.9,29.48,30.15,3914331,24.9129733306922,25.0671076495731,23.9151564242529,24.4586827066223,4825160.90770688,0.0,1.0
2021-08-04,30.6,31.18,30.33,30.47,5131157,24.8237376723927,25.294252961608,24.6047046929305,24.7182773489479,6325131.46376904,0.0,1.0
2021-08-05,31.04,31.05,30.68,30.77,2484306,25.1806803055905,25.1887926381632,24.8886363329742,24.9616473261283,3062381.84608856,0.0,1.0
2021-08-06,31.66,31.89,31.33,31.41,2853131,25.6836449250965,25.8702285742681,25.4159379501982,25.4808366107796,3517029.13365442,0.0,1.0
2021-08-09,32.39,32.56,31.44,31.57,4678515,26.275845202902,26.4137548566375,25.5051736084976,25.6106339319424,5767163.70795424,0.0,1.0
2021-08-10,32.82,33.27,32.215,32.31,2859268,26.6246755035271,26.9897304692976,26.1338793828801,26.2109465423206,3524594.15881213,0.0,1.0
2021-08-11,33.42,33.57,32.82,33.02,2172607,27.1114154578878,27.2331004464779,26.6246755035271,26.7869221549807,2678153.26915642,0.0,1.0
2021-08-12,33.18,33.49,32.84,33.42,1434943,26.9167194761435,27.1682017858965,26.6409001686725,27.1114154578878,1768841.43634957,0.0,1.0
2021-08-13,32.77,33.19,32.7,33.13,1157708,26.5841138406637,26.9248318087162,26.527327512655,26.8761578132801,1427096.32479714,0.0,1.0
2021-08-16,32.63,32.64,32.05,32.57,1826334,26.4705411846463,26.4786535172189,26.000025895431,26.4218671892102,2251305.63082578,0.0,1.0
2021-08-17,31.66,32.39,31.375,32.3,2957538,25.6836449250965,26.275845202902,25.4524434467752,26.2028342097479,3645730.7112397,0.0,1.0
2021-08-18,31.01,31.7,30.98,31.51,1801427,25.1563433078725,25.7160942553873,25.1320063101545,25.5619599365064,2220602.99409725,0.0,1.0
2021-08-19,30.65,30.92,30.26,30.51,2047867,24.8642993352561,25.0833323147184,24.5479183649217,24.7507266792386,2524387.38384234,0.0,1.0
2021-08-20,31.13,31.15,30.54,30.58,2390054,25.2536912987446,25.26991596389,24.7750636769567,24.8075130072474,2946198.24642026,0.0,1.0
2021-08-23,31.54,31.77,31.345,31.5,1895495,25.5862969342244,25.772880583396,25.4281064490572,25.5538476039337,2336559.77860683,0.0,1.0
2021-08-24,32.07,32.19,31.47,31.47,2206337,26.0162505605763,26.1135985514484,25.5295106062157,25.5295106062157,2719731.93928344,0.0,1.0
2021-08-25,32.54,32.8,32.005,32.23,4225049,26.3975301914922,26.6084508383818,25.9635203988539,26.1460478817392,5208180.21468956,0.0,1.0
2021-08-26,32.14,32.68,32.13,32.62,1339186,26.0730368885851,26.5111028475096,26.0649245560124,26.4624288520736,1650802.63660593,0.0,1.0
2021-08-27,32.94,32.995,32.18,32.25,1605362,26.7220234943992,26.766641323549,26.1054862188758,26.1622725468845,1978915.4175051,0.0,1.0
2021-08-30,32.42,33.07,32.41,33.07,1447885,26.30018220062,26.8274838178441,26.2920698680473,26.8274838178441,1784794.9243064,0.0,1.0
2021-08-31,32.44,32.58,32.205,32.38,2650704,26.3164068657654,26.4299795217829,26.1257670503075,26.2677328703293,3267499.17641156,0.0,1.0
2021-09-01,32.27,32.5978,31.77,32.56,2567809,26.1784972120299,26.4444194737622,25.772880583396,26.4137548566375,3165315.24933836,0.0,1.0
2021-09-02,32.44,32.64,32.36,32.43,2054681,26.3164068657654,26.4786535172189,26.251508205184,26.3082945331927,2532786.94086118,0.0,1.0
2021-09-03,32.0,32.605,31.943,32.5,1969361,25.9594642325676,26.4502603532146,25.9132239369033,26.3650808612014,2427613.73791908,0.0,1.0
2021-09-07,31.23,31.95,31.16,31.94,2348846,25.3348146244714,25.9189025697042,25.2780282964627,25.9107902371315,2895401.51239731,0.0,1.0
2021-09-08,31.3,31.51,31.09,31.18,1898833,25.3916009524802,25.5619599365064,25.2212419684539,25.294252961608,2340674.50143173,0.0,1.0
2021-09-09,31.36,31.83,31.13,31.23,1790225,25.4402749479162,25.8215545788321,25.2536912987446,25.3348146244714,2206794.38861955,0.0,1.0
2021-09-10,31.32,31.91,31.2,31.65,2917840,25.4078256176255,25.8864532394135,25.3104776267534,25.6755325925239,3596795.34074749,0.0,1.0
2021-09-13,31.75,31.96,31.39,31.7,1682340,25.7566559182506,25.9270149022769,25.4646119456343,25.7160942553873,2073805.51145818,0.0,1.0
2021-09-14,31.32,31.95,31.13,31.83,1893024,25.4078256176255,25.9189025697042,25.2536912987446,25.8215545788321,2333513.79894825,0.0,1.0
2021-09-15,32.04,32.105,31.29,31.4,1315999,25.9919135628583,26.0446437245807,25.3834886199075,25.4727242782069,1622220.22853492,0.0,1.0
2021-09-16,31.67,32.31,31.66,32.06,2177530,25.6917572576692,26.2109465423206,25.6836449250965,26.0081382280036,2684221.80734306,0.0,1.0
2021-09-17,31.33,32.06,31.3,31.53,5134402,25.4159379501982,26.0081382280036,25.3916009524802,25.5781846016517,6329131.5463235,0.0,1.0
2021-09-20,29.77,30.67,29.31,30.26,2874223,24.1504140688605,24.8805240004015,23.7772467705174,24.5479183649217,3543029.05391292,0.0,1.0
2021-09-21,29.63,30.11,29.46,30.02,2337360,24.036841412843,24.4262333763316,23.8989317591075,24.3532223831775,2881242.8226529,0.0,1.0
2021-09-22,30.56,30.845,30.055,30.08,2663451,24.791288342102,25.0224898204233,24.3816155471818,24.4018963786135,3283212.28960781,0.0,1.0
2021-09-23,31.36,31.59,30.87,30.87,1840003,25.4402749479162,25.6268585970878,25.042770651855,25.042770651855,2268155.28519775,0.0,1.0
2021-09-24,31.66,31.77,31.2,31.2,1772178,25.6836449250965,25.772880583396,25.3104776267534,25.3104776267534,2184548.01269953,0.0,1.0
2021-09-27,32.19,32.44,31.95,32.01,2123921,26.1135985514484,26.3164068657654,25.9189025697042,25.9675765651403,2618138.47123754,0.0,1.0
2021-09-28,30.95,32.43,30.9,32.19,3549250,25.1076693124365,26.3082945331927,25.0671076495731,26.1135985514484,4375128.81554437,0.0,1.0
2021-09-29,30.46,30.91,30.22,30.79,3418377,24.9373103284102,25.3057210194078,24.7408246265449,25.2074781684751,4175420.76706546,0.28,1.0
2021-09-30,29.72,30.76,29.7,30.7,3178949,24.3314794143254,25.1829174557419,24.3151056058366,25.1337960302756,3882968.34200616,0.0,1.0
2021-10-01,30.1,30.37,29.61,29.82,2429275,24.6425817756122,24.8636281902107,24.2414234676371,24.4133484567693,2967269.34563184,0.0,1.0
2021-10-04,29.55,30.16,29.47,29.86,2427022,24.1923020421708,24.6917032010785,24.1268068082157,24.4460960737469,2964517.3896632,0.0,1.0
2021-10-05,30.2,30.48,29.59,29.82,1774833,24.7244508180561,24.953684136899,24.2250496591483,24.4133484567693,2167892.70647243,0.0,1.0
2021-10-06,30.44,30.47,29.57,29.76,2376933,24.9209365199214,24.9454972326546,24.2086758506596,24.364227031303,2903335.53324376,0.0,1.0
2021-10-07,30.51,31.04,30.48,30.87,1828168,24.9782448496322,25.4121507745848,24.953684136899,25.2729734024302,2233039.43154442,0.0,1.0
2021-10-08,30.05,30.47,29.96,30.32,3098026,24.6016472543903,24.9454972326546,24.5279651161908,24.8226936689888,3784123.89777626,0.0,1.0
2021-10-11,29.94,30.91,29.89,30.11,2751269,24.511591307702,25.3057210194078,24.47065678648,24.6507686798566,3360573.0785058,0.0,1.0
2021-10-12,28.89,29.89,28.83,29.81,5264480,23.6519663620411,24.47065678648,23.6028449365747,24.4051615525249,6430367.13615869,0.0,1.0
2021-10-13,28.93,29.1554,28.521,28.84,2460372,23.6847139790186,23.8692468006872,23.3498695954231,23.6110318408191,3005253.1781914,0.0,1.0
2021-10-14,30.14,30.27,29.4,29.47,2541801,24.6753293925898,24.7817591477668,24.0694984785049,24.1268068082157,3104715.68266102,0.0,1.0
2021-10-15,30.05,30.64,30.01,30.56,2347321,24.6016472543903,25.0846746048092,24.5688996374127,25.0191793708541,2867165.57312691,0.0,1.0
2021-10-18,29.77,29.935,29.585,29.9,2023616,24.3724139355474,24.5074978555798,24.2209562070262,24.4788436907244,2471771.91718933,0.0,1.0
2021-10-19,29.93,30.03,29.63,29.93,1727891,24.5034044034576,24.5852734459015,24.2577972761259,24.5034044034576,2110554.79387601,0.0,1.0
2021-10-20,30.45,30.56,29.8558,29.96,2689007,24.9291234241658,25.0191793708541,24.4426575739642,24.5279651161908,3284522.35390783,0.0,1.0
2021-10-21,30.21,30.49,29.92,30.43,1838029,24.7326377223005,24.9618710411434,24.4952174992132,24.9127496156771,2245084.27744177,0.0,1.0
2021-10-22,30.73,30.75,30.23,30.26,2355211,25.1583567430087,25.1747305514975,24.7490115307893,24.7735722435224,2876802.9156003,0.0,1.0
2021-10-25,31.11,31.18,30.55,30.73,2788903,25.4694591042955,25.5267674340063,25.0109924666097,25.1583567430087,3406541.61420205,0.0,1.0
2021-10-26,31.05,31.6711,31.04,31.34,3360608,25.4203376788292,25.9288263014482,25.4121507745848,25.6577579019165,4104858.07538675,0.0,1.0
2021-10-27,30.36,30.97,30.06,30.92,2867964,24.8554412859663,25.3548424448741,24.6098341586346,25.3139079236521,3503111.69446674,0.0,1.0
2021-10-28,31.23,31.26,30.31,30.43,3459864,25.5677019552282,25.5922626679614,24.8145067647444,24.9127496156771,4226095.59940936,0.0,1.0
2021-10-29,31.49,31.97,31.14,31.23,5941442,25.7805614655823,26.173532869313,25.4940198170287,25.5677019552282,7257251.12037524,0.0,1.0
2021-11-01,35.15,36.2,33.5,33.53,7731006,28.7769684190289,29.6365933646898,27.4261292187046,27.4506899314378,9443137.19718674,0.0,1.0
2021-11-02,37.68,38.27,35.51,35.85,8822121,30.8482551928594,31.3312825432784,29.0716969718269,29.3500517161361,10775893.7159255,0.0,1.0
2021-11-03,37.25,37.85,36.72,37.63,4079421,30.4962183103507,30.987432565014,30.062312385398,30.8073206716375,4982861.50445165,0.0,1.0
2021-11-04,36.27,37.14,35.885,37.14,2803994,29.6939016944005,30.4061623636624,29.3787058809915,30.4061623636624,3424974.71119392,0.0,1.0
2021-11-05,35.88,36.78,35.575,36.71,3157873,29.3746124288693,30.1114338108644,29.1249118494154,30.0541254811536,3857224.78941185,0.0,1.0
2021-11-08,35.74,36.33,35.57,36.22,2361384,29.2599957694479,29.7430231198668,29.1208183972932,29.6529671731785,2884343.00623251,0.0,1.0
2021-11-09,35.72,36.07,35.48,35.61,2242213,29.2436219609591,29.5301636095127,29.0471362590937,29.1535660142708,2738780.0480708,0.0,1.0
2021-11-10,35.01,35.61,34.83,35.55,2431632,28.6623517596074,29.1535660142708,28.5149874832084,29.1044445888044,2970148.33374462,0.0,1.0
2021-11-11,35.48,35.61,34.99,35.18,1341477,29.0471362590937,29.1535660142708,28.6459779511186,28.801529131762,1638564.41941327,0.0,1.0
2021-11-12,35.91,35.92,35.28,35.46,1736583,29.3991731416025,29.4073600458469,28.8833981742059,29.0307624506049,2121171.74961475,0.0,1.0
2021-11-15,35.74,36.199,35.63,36.02,1769119,29.2599957694479,29.6357746742653,29.1699398227596,29.4892290882908,2160913.26732249,0.0,1.0
2021-11-16,35.65,35.94,35.46,35.59,1587842,29.1863136312483,29.4237338543356,29.0307624506049,29.137192205782,1939490.13277902,0.0,1.0
2021-11-17,35.0,35.53,34.85,35.4,1650841,28.654164855363,29.0880707803157,28.5313612916972,28.9816410251386,2016441.07555226,0.0,1.0
2021-11-18,34.82,35.41,34.71,35.17,1504361,28.506800578964,28.989827929383,28.4167446322757,28.7933422275177,1837521.18638856,0.0,1.0
2021-11-19,34.68,34.79,34.26,34.51,2227446,28.3921839195426,28.4822398662309,28.0483339412782,28.2530065473879,2720742.70506643,0.0,1.0
2021-11-22,34.5,35.13,34.46,34.92,1712579,28.2448196431436,28.7605946105401,28.212072026166,28.5886696214079,2091851.75357785,0.0,1.0
2021-11-23,34.69,34.765,34.11,34.68,1857188,28.400370823787,28.4617726056199,27.9255303776124,28.3921839195426,2268486.28561003,0.0,1.0
2021-11-24,34.44,34.68,34.31,34.55,1296208,28.1956982176772,28.3921839195426,28.0892684625002,28.2857541643655,1583270.01428935,0.0,1.0
2021-11-26,33.14,33.5,32.56,33.21,1913085,27.1314006659066,27.4261292187046,26.656560219732,27.1887089956173,2336762.3986943,0.0,1.0
2021-11-29,33.75,34.01,33.17,33.805,1945280,27.6308018248144,27.8436613351685,27.1559613786398,27.6758297981585,2376087.39754482,0.0,1.0
2021-11-30,32.4,33.4983,32.33,33.36,3754753,26.5255697518218,27.4247374449831,26.4682614221111,27.3115125592832,4586291.57971789,0.0,1.0
2021-12-01,31.82,33.64,31.8,33.29,2421264,26.0507293056472,27.5407458781261,26.0343554971584,27.2542042295724,2957484.2061446,0.0,1.0
2021-12-02,32.64,33.01,31.85,32.06,1929618,26.7220554536871,27.0249709107295,26.0752900183804,26.2472150075125,2356956.84522313,0.0,1.0
2021-12-03,31.89,32.7,31.32,32.63,3090823,26.1080376353579,26.7711768791535,25.6413840934277,26.7138685494427,3775325.70033193,0.0,1.0
2021-12-06,32.33,32.73,32.06,32.33,2319050,26.4682614221111,26.7957375918866,26.2472150075125,26.4682614221111,2832633.59479166,0.0,1.0
2021-12-07,32.98,33.29,32.71,32.91,1990656,27.0004101979964,27.2542042295724,26.7793637833979,26.9431018682856,2431512.49920165,0.0,1.0
2021-12-08,33.35,33.75,32.88,32.98,4392261,27.3033256550388,27.6308018248144,26.9185411555525,27.0004101979964,5364983.9657158,0.0,1.0
2021-12-09,33.26,33.87,32.94,33.16,3067135,27.2296435168393,27.729044675747,26.9676625810188,27.1477744743954,3746391.68657913,0.0,1.0
2021-12-10,34.05,34.1,33.2,33.63,3716216,27.876408952146,27.917343473368,27.1805220913729,27.5325589738817,4539220.06300093,0.0,1.0
2021-12-13,34.12,34.5288,33.28,34.1,3872522,27.9337172818568,28.2683979273674,27.2460173253281,27.917343473368,4730142.04685962,0.0,1.0
2021-12-14,33.73,34.7,33.58,33.91,3364461,27.6144280163256,28.4085577280314,27.4916244526597,27.7617922927246,4109564.37203439,0.0,1.0
2021-12-15,34.61,34.71,33.56,33.88,2715913,28.3348755898318,28.4167446322757,27.475250644171,27.7372315799914,3317387.0353513,0.0,1.0
2021-12-16,34.16,35.18,34.07,34.89,2135183,27.9664648988343,28.801529131762,27.8927827606348,28.5641089086747,2608046.87127404,0.0,1.0
2021-12-17,33.22,33.91,33.04,33.6,7584155,27.1968958998617,27.7617922927246,27.0495316234627,27.5079982611485,9263764.14527811,0.0,1.0
2021-12-20,32.14,32.87,31.609,32.51,2256591,26.3127102414677,26.9103542513081,25.8779856260906,26.6156256985101,2756342.24199759,0.0,1.0
2021-12-21,32.92,33.01,32.515,32.78,1419388,26.95128877253,27.0249709107295,26.6197191506323,26.8366721131086,1733729.81731492,0.0,1.0
2021-12-22,32.87,33.12,32.72,32.93,1330238,26.9103542513081,27.1150268574178,26.7875506876422,26.9594756767744,1624836.39760612,0.0,1.0
2021-12-23,33.42,33.505,32.93,33.03,942802,27.3606339847495,27.4302226708268,26.9594756767744,27.0413447192183,1151597.68803466,0.0,1.0
2021-12-27,34.05,34.06,33.39,33.4,973521,27.876408952146,27.8845958563904,27.3360732720163,27.3442601762607,1189119.8076088,0.0,1.0
2021-12-28,34.06,34.29,33.84,34.0,1188189,27.8845958563904,28.0728946540114,27.7044839630139,27.8354744309241,1451328.81066036,0.0,1.0
2021-12-29,33.85,34.199,33.77,34.0,926675,27.7126708672582,27.9983938253874,27.6471756333031,27.8354744309241,1131899.15545313,0.0,1.0
2021-12-30,33.44,33.93,33.39,33.64,854113,27.6144280163256,28.0190652689571,27.5731385007509,27.7795860786242,1034297.67595094,0.29,1.0
2021-12-31,33.49,33.77,33.43,33.48,1107307,27.6557175319002,27.8869388191183,27.6061701132106,27.6474596287853,1340905.77788209,0.0,1.0
2022-01-03,33.41,34.06,33.19,33.71,1342851,27.5896543069808,28.1264180094512,27.4079804384523,27.8373914004287,1626140.41520079,0.0,1.0
2022-01-04,34.22,34.4,33.565,33.65,1714696,28.2585444592901,28.4071867153588,27.7176518052622,27.7878439817391,2076430.27065783,0.0,1.0
2022-01-05,33.86,34.93,33.85,34.47,3685876,27.9612599471526,28.8448555804501,27.9530020440377,28.4649920371634,4463452.70548902,0.0,1.0
2022-01-06,34.1,34.42,33.5548,34.14,1949897,28.1594496219109,28.4237025215887,27.709228744085,28.1924812343707,2361249.54829596,0.0,1.0
2022-01-07,35.16,35.24,34.1,34.31,3139753,29.0347873520935,29.100850577013,28.1594496219109,28.3328655873245,3802118.95962242,0.0,1.0
2022-01-10,34.92,35.71,34.21,35.42,4176276,28.8365976773352,29.4889720234147,28.2502865561752,29.2494928330817,5057308.06219982,0.0,1.0
2022-01-11,35.96,35.97,35.04,35.24,3058221,29.6954196012879,29.7036775044028,28.9356925147144,29.100850577013,3703386.87368575,0.0,1.0
2022-01-12,35.12,36.45,35.12,36.19,3053443,29.0017557396338,30.1000568539195,29.0017557396338,29.8853513729313,3697600.90122578,0.0,1.0
2022-01-13,34.93,35.5,34.86,35.19,2407009,28.8448555804501,29.3155560580011,28.7870502586456,29.0595610614383,2914794.42965157,0.0,1.0
2022-01-14,35.27,35.4,34.39,34.53,3547416,29.1256242863577,29.2329770268518,28.3989288122439,28.5145394558529,4295783.02218931,0.0,1.0
2022-01-18,34.26,35.18,33.86,35.04,3210430,28.2915760717498,29.0513031583234,27.9612599471526,28.9356925147144,3887706.06208215,0.0,1.0
2022-01-19,33.82,34.76,33.68,34.76,2478175,27.9282283346929,28.7044712274963,27.8126176910839,28.7044712274963,3000973.69212237,0.0,1.0
2022-01-20,32.72,34.23,32.66,34.16,2296907,27.0198589920506,28.266802362405,26.970311573361,28.2089970406005,2781465.18314959,0.0,1.0
2022-01-21,31.82,32.52,31.73,32.41,2701202,26.2766477117069,26.854700929752,26.2023265836726,26.7638639954878,3271050.72850317,0.0,1.0
2022-01-24,31.69,31.81,30.21,31.08,3439459,26.1692949712128,26.268389808592,24.9471253102032,25.6655628812021,4165051.28739235,0.0,1.0
2022-01-25,31.55,31.9,30.39,31.0,3654236,26.0536843276038,26.3427109366264,25.095767566272,25.5994996562827,4425137.89413843,0.0,1.0
2022-01-26,31.74,32.68,31.32,32.2,2522167,26.2105844867875,26.9868273795909,25.8637525559604,26.5904480300743,3054246.29581817,0.0,1.0
2022-01-27,31.33,32.66,31.1,32.14,2432229,25.8720104590754,26.970311573361,25.682078687432,26.5409006113847,2945334.8703046,0.0,1.0
2022-01-28,31.23,31.25,30.27,30.89,4434445,25.7894314279261,25.8059472341559,24.9966727288928,25.5086627220185,5369940.69594099,0.0,1.0
2022-01-31,31.97,31.99,30.77,31.01,9154094,26.4005162584309,26.4170320646607,25.4095678846393,25.6077575593976,11085252.3607958,0.0,1.0
2022-02-01,32.14,32.94,31.47,32.85,6922846,26.5409006113847,27.2015328605791,25.9876211026844,27.1272117325447,8383297.67696574,0.0,1.0
2022-02-02,32.16,32.21,31.58,32.14,3985201,26.5574164176145,26.5987059331892,26.0784580369486,26.5409006113847,4825923.65705399,0.0,1.0
2022-02-03,30.96,32.1918,30.91,32.13,2772097,25.566468043823,26.58367654952,25.5251785282483,26.5326427082698,3356901.82049748,0.0,1.0
2022-02-04,31.12,31.475,30.76,30.91,2351058,25.6985944936618,25.9917500542419,25.4013099815244,25.5251785282483,2847039.94134952,0.0,1.0
2022-02-07,31.08,31.605,30.85,31.09,3497850,25.6655628812021,26.0991027947359,25.4756311095587,25.673820784317,4235760.52094394,0.0,1.0
2022-02-08,30.94,31.4575,30.765,31.21,2633879,25.5499522375931,25.9772987237907,25.4054389330818,25.7729156216962,3189525.18980039,0.0,1.0
2022-02-09,31.34,31.555,31.08,31.2,2796488,25.8802683621903,26.0578132791613,25.6655628812021,25.7646577185813,3386438.37434237,0.0,1.0
2022-02-10,31.39,33.03,30.95,30.95,4175435,25.9215578777649,27.2758539886135,25.558210140708,25.558210140708,5056289.64385768,0.0,1.0
2022-02-11,30.63,31.71,30.385,31.29,2798325,25.2939572410303,26.1858107774427,25.0916386147145,25.8389788466156,3388662.9100077,0.0,1.0
2022-02-14,30.4,30.98,29.955,30.6,2568969,25.1040254693869,25.5829838500528,24.7365487807725,25.2691835316855,3110921.70039562,0.0,1.0
2022-02-15,31.07,31.16,30.7,30.77,1762696,25.6573049780872,25.7316261061216,25.3517625628348,25.4095678846393,2134556.40671435,0.0,1.0
2022-02-16,31.38,31.53,30.8,30.8,1744051,25.91329997465,26.037168521374,25.4343415939841,25.4343415939841,2111978.0357399,0.0,1.0
2022-02-17,30.11,31.085,30.02,31.04,1633468,24.8645462790539,25.6696918327596,24.7902251510196,25.6325312687424,1978066.31691618,0.0,1.0
2022-02-18,30.37,30.45,29.86,29.99,3319092,25.0792517600421,25.1453149849615,24.6580987011807,24.7654514416748,4019291.52450244,0.0,1.0
2022-02-22,29.51,30.28,29.1,30.28,2862917,24.3690720921581,25.0049306320077,24.030498064446,25.0049306320077,3466881.3137611,0.0,1.0
2022-02-23,29.03,29.97,28.945,29.8,2292114,23.9726927426415,24.7489356354449,23.9025005661646,24.6085512824911,2775661.04627211,0.0,1.0
2022-02-24,28.96,29.085,27.7,28.17,2551462,23.914887420837,24.0181112097736,22.8743916283558,23.2625130747575,3089721.40323017,0.0,1.0
2022-02-25,30.21,30.22,29.08,29.09,2926340,24.9471253102032,24.9553832133181,24.0139822582161,24.0222401613311,3543684.10390928,0.0,1.0
2022-02-28,29.73,30.075,29.34,29.49,2915118,24.5507459606866,24.8356436181517,24.2286877392043,24.3525562859283,3530094.69768373,0.0,1.0
2022-03-01,28.08,29.64,27.96,29.45,3354772,23.1881919467231,24.4764248326522,23.089097109344,24.3195246734685,4062498.61897113,0.0,1.0
2022-03-02,29.45,29.58,28.25,28.36,2765705,24.3195246734685,24.4268774139626,23.328576299677,23.4194132339412,3349161.35671263,0.0,1.0
2022-03-03,29.21,29.9,28.905,29.58,2951097,24.1213349987102,24.6911303136404,23.8694689537049,24.4268774139626,3573663.8695416,0.0,1.0
2022-03-04,28.2,28.68,27.76,28.6,2511299,23.2872867841023,23.6836661336189,22.9239390470454,23.6176029086995,3041085.56984604,0.0,1.0
2022-03-07,27.21,28.1399,27.05,27.99,3402357,22.4697543757242,23.2376567863816,22.3376279258854,23.1138708186888,4120122.20614299,0.0,1.0
2022-03-08,27.61,28.267,27.23,27.5,2774221,22.8000705003214,23.3426147349723,22.4862701819541,22.7092335660572,3359473.90201799,0.0,1.0
2022-03-09,28.54,28.93,28.45,28.49,3574761,23.5680554900099,23.8901137114922,23.4937343619756,23.5267659744353,4328896.75532401,0.0,1.0
2022-03-10,27.23,28.27,26.485,27.96,4891177,22.4862701819541,23.3450921059068,21.8710563998918,23.089097109344,5923025.41205283,0.0,1.0
2022-03-11,27.26,27.85,27.24,27.62,3589428,22.5110438912989,22.9982601750798,22.494528085069,22.8083284034364,4346657.92277277,0.0,1.0
2022-03-14,26.83,27.94,26.62,27.79,4337967,22.1559540573569,23.0725813031141,21.9825380919434,22.9487127563902,5253109.58438973,0.0,1.0
2022-03-15,26.97,27.44,26.45,27.08,4022211,22.2715647009659,22.6596861473676,21.8421537389896,22.3624016352302,4870741.32987591,0.0,1.0
2022-03-16,27.87,28.33,27.19,27.45,4532900,23.0147759813096,23.3946395245964,22.4532385694944,22.6679440504826,5489165.87772111,0.0,1.0
2022-03-17,27.94,28.01,27.42,27.58,3081736,23.0725813031141,23.1303866249186,22.6431703411378,22.7752967909767,3731862.62554761,0.0,1.0
2022-03-18,27.92,28.14,27.435,27.92,6509641,23.0560654968843,23.2377393654127,22.6555571958102,23.0560654968843,7882922.46760666,0.0,1.0
2022-03-21,27.65,28.31,27.37,27.93,3224151,22.8331021127812,23.3781237183665,22.6018808255631,23.0643233999992,3904321.66026613,0.0,1.0
2022-03-22,28.09,28.35,27.92,28.04,1943929,23.1964498498381,23.4111553308263,23.0560654968843,23.1551603342634,2354022.53204626,0.0,1.0
2022-03-23,27.22,27.975,27.2,27.88,2198378,22.4780122788392,23.1014839640164,22.4614964726093,23.0230338844246,2662150.39024306,0.0,1.0
2022-03-24,27.6,27.605,27.21,27.35,1908625,22.7918125972065,22.795941548764,22.4697543757242,22.5853650193333,2311270.75897669,0.0,1.0
2022-03-25,27.83,28.05,27.57,27.67,2526971,22.9817443688499,23.1634182373784,22.7670388878617,22.849617919011,3060063.7532685,0.0,1.0
2022-03-28,27.99,28.0,27.43,27.75,1580050,23.1138708186888,23.1221287218037,22.6514282442527,22.9156811439305,1913379.19325227,0.0,1.0
2022-03-29,28.98,29.035,28.4,28.51,2853306,23.9314032270668,23.976821694199,23.4524448464009,23.5432817806651,3455242.76597695,0.0,1.0
2022-03-30,28.39,29.095,28.26,28.88,1794198,23.6836661336189,24.2717952151336,23.5752167994389,24.0924367009128,2150734.64271204,0.29,1.0
2022-03-31,27.92,28.63,27.91,28.31,2462041,23.2915800792758,23.8838802890282,23.2832378228005,23.6169280818159,2951289.02745259,0.0,1.0
2022-04-01,27.93,28.25,27.581,28.07,3882351,23.2999223357512,23.5668745429635,23.0087775847603,23.4167139264066,4653837.97711719,0.0,1.0
2022-04-04,28.02,28.38,27.64,27.9,2113235,23.3750026440297,23.6753238771436,23.057996897965,23.2748955663251,2533169.54020212,0.0,1.0
2022-04-05,27.65,28.06,27.47,27.85,2748154,23.0663391544404,23.4083716699312,22.9161785378835,23.2331842839481,3294257.38480795,0.0,1.0
2022-04-06,26.8,27.48,26.655,27.36,2936047,22.3572473540327,22.9245207943589,22.2362846351396,22.8244137166543,3519487.81323507,0.0,1.0
2022-04-07,26.36,26.7599,25.58,26.62,3191740,21.9901880691157,22.3237949055664,21.3394920640357,22.2070867374757,3825991.21642634,0.0,1.0
2022-04-08,26.28,26.81,25.98,26.35,3144962,21.9234500173126,22.3655896105081,21.6731823230511,21.9818458126403,3769917.65870485,0.0,1.0
2022-04-11,26.18,26.69,26.11,26.14,2648508,21.8400274525588,22.2654825328034,21.7816316572311,21.8066584266572,3174810.08623349,0.0,1.0
2022-04-12,25.77,26.45,25.6,26.02,4854096,21.497994937068,22.0652683773942,21.3561765769864,21.7065513489526,5818684.68599893,0.0,1.0
2022-04-13,26.18,26.235,25.45,25.58,2807690,21.8400274525588,21.8859098631734,21.2310427298557,21.3394920640357,3365624.16689582,0.0,1.0
2022-04-14,25.57,26.53,25.55,26.3,2671538,21.3311498075603,22.1320064291973,21.3144652946095,21.9401345302634,3202416.52589158,0.0,1.0
2022-04-18,25.68,25.84,25.33,25.5,3338623,21.4229146287895,21.5563907323957,21.130935652151,21.2727540122326,4002062.28356914,0.0,1.0
2022-04-19,26.76,26.815,25.69,25.77,2455364,22.3238783281311,22.3697607387458,21.4312568852649,21.497994937068,2943285.1977697,0.0,1.0
2022-04-20,26.69,27.23,26.655,27.04,2179323,22.2654825328034,22.7159643824742,22.2362846351396,22.5574615094419,2612390.31241765,0.0,1.0
2022-04-21,26.48,27.27,26.34,27.05,3099302,22.0902951468203,22.7493334083758,21.973503556165,22.5658037659173,3715184.26596546,0.0,1.0
2022-04-22,26.39,26.875,26.29,26.4,4297306,22.0152148385419,22.4198142775981,21.931792273788,22.0235570950173,5151251.35828613,0.0,1.0
2022-04-25,26.63,26.635,25.57,26.22,3678104,22.2154289939511,22.2196001221888,21.3311498075603,21.8733964784603,4409003.73999843,0.0,1.0
2022-04-26,25.78,26.445,25.56,26.3,3667243,21.5063371935434,22.0610972491565,21.3228075510849,21.9401345302634,4395984.48072241,0.0,1.0
2022-04-27,25.64,26.06,25.54,25.76,2925983,21.389545602888,21.7399203748542,21.3061230381341,21.4896526805926,3507423.93096329,0.0,1.0
2022-04-28,25.95,26.11,25.295,25.99,3699485,21.6481555536249,21.7816316572311,21.1017377544872,21.6815245795265,4434633.49624374,0.0,1.0
2022-04-29,24.59,26.09,24.525,25.84,12256595,20.5136086729725,21.7649471442803,20.4593840058825,21.5563907323957,14692181.9488101,0.0,1.0
2022-05-02,25.33,25.35,24.45,24.61,5203355,21.130935652151,21.1476201651018,20.3968170823171,20.5302931859233,6237347.19179761,0.0,1.0
2022-05-03,25.55,26.36,24.93,25.07,7039794,21.3144652946095,21.9901880691157,20.7972453931356,20.914036983791,8438716.815734,0.0,1.0
2022-05-04,26.8,26.91,25.14,25.45,4477838,22.3572473540327,22.4490121752619,20.9724327791187,21.2310427298557,5367658.03498407,0.0,1.0
2022-05-05,25.04,26.38,24.51,26.18,5083810,20.8890102143649,22.0068725820665,20.4468706211694,21.8400274525588,6094046.63474479,0.0,1.0
2022-05-06,25.01,25.34,24.5,25.05,3261697,20.8639834449387,21.1392779086264,20.4385283646941,20.8973524708402,3909849.82255577,0.0,1.0
2022-05-09,24.84,25.22,24.515,24.65,4526899,20.7221650848572,21.0391708309218,20.4510417494071,20.5636622118248,5426468.26234252,0.0,1.0
2022-05-10,24.53,25.46,24.05,25.11,3717099,20.4635551341202,21.239384986331,20.0631268233017,20.9474060096926,4455747.68765223,0.0,1.0
2022-05-11,23.88,24.58,23.725,24.36,3704911,19.9213084632202,20.5052664164971,19.7920034878517,20.3217367740387,4441137.73165775,0.0,1.0
2022-05-12,24.52,24.57,23.63,23.71,3463605,20.4552128776448,20.4969241600218,19.7127520513355,19.7794901031386,4151880.26191681,0.0,1.0
2022-05-13,25.09,25.28,24.715,24.91,2622984,20.9307214967418,21.0892243697741,20.6178868789148,20.7805608801849,3144214.04776918,0.0,1.0
2022-05-16,24.93,25.14,24.415,24.86,2207541,20.7972453931356,20.9724327791187,20.3676191846533,20.7388495978079,2646215.69297657,0.0,1.0
2022-05-17,25.84,25.93,25.195,25.55,2344590,21.5563907323957,21.6314710406742,21.0183151897333,21.3144652946095,2810498.58262923,0.0,1.0
2022-05-18,25.23,25.805,25.1115,25.5,3190284,21.0475130873972,21.5271928347318,20.9486573481639,21.2727540122326,3824245.88528686,0.0,1.0
2022-05-19,25.11,25.49,24.76,24.82,3062409,20.9474060096926,21.2644117557572,20.6554270330541,20.7054805719064,3670960.02027262,0.0,1.0
2022-05-20,25.8,25.815,25.1,25.49,3319138,21.5230217064941,21.5355350912072,20.9390637532172,21.2644117557572,3978705.29369777,0.0,1.0
2022-05-23,26.0,26.34,25.78,26.24,2507329,21.6898668360019,21.973503556165,21.5063371935434,21.8900809914111,3005576.49767557,0.0,1.0
2022-05-24,25.96,26.035,25.11,25.82,2672685,21.6564978101003,21.7190647336657,20.9474060096926,21.5397062194449,3203791.4536505,0.0,1.0
2022-05-25,26.45,26.6,25.76,25.76,2272075,22.0652683773942,22.190402224525,21.4896526805926,21.4896526805926,2723573.6598413,0.0,1.0
2022-05-26,27.21,27.34,26.49,26.61,2018957,22.6992798695235,22.8077292037035,22.0986374032957,22.1987444810004,2420156.95148805,0.0,1.0
2022-05-27,27.55,27.58,27.255,27.38,1720046,22.9829165896866,23.0079433591127,22.7368200236627,22.841098229605,2061847.42110863,0.0,1.0
2022-05-31,27.08,27.565,26.93,27.36,5173162,22.5908305353435,22.9954299743997,22.4656966882127,22.8244137166543,6201154.34626582,0.0,1.0
2022-06-01,26.56,27.21,26.215,27.0,2132032,22.1570331986234,22.6992798695235,21.8692253502226,22.5240924835404,2555701.81316144,0.0,1.0
2022-06-02,26.86,26.87,26.36,26.63,1598680,22.407300892885,22.4156431493604,21.9901880691157,22.2154289939511,1916364.00141504,0.0,1.0
2022-06-03,26.46,26.74,26.42,26.56,1334008,22.0736106338696,22.3071938151804,22.040241607968,22.1570331986234,1599097.32329152,0.0,1.0
2022-06-06,26.78,27.17,26.505,26.65,1543329,22.3405628410819,22.6659108436219,22.1111507880088,22.2321135069019,1850013.84763673,0.0,1.0
2022-06-07,26.94,26.95,26.355,26.62,2799126,22.4740389446881,22.4823812011635,21.986016940878,22.2070867374757,3355358.35928696,0.0,1.0
2022-06-08,25.88,26.81,25.835,26.58,2348095,21.5897597582972,22.3655896105081,21.552219604158,22.1737177115742,2814700.08375827,0.0,1.0
2022-06-09,25.65,26.11,25.61,25.83,2010600,21.3978878593634,21.7816316572311,21.3645188334618,21.5480484759203,2410139.27818268,0.0,1.0
2022-06-10,24.56,25.11,24.55,25.0,3340724,20.4885819035464,20.9474060096926,20.480239647071,20.8556411884633,4004580.78681366,0.0,1.0
2022-06-13,23.07,24.02,22.97,23.77,3139036,19.245585688714,20.0381000538756,19.1621631239601,19.8295436419909,3762814.06506985,0.0,1.0
2022-06-14,23.08,23.43,22.885,23.2,3068095,19.2539279451893,19.5459069218278,19.0912539439193,19.354035022894,3677775.92196156,0.0,1.0
2022-06-15,23.78,24.11,23.3,23.37,2965543,19.8378858984663,20.113180362154,19.4374575876478,19.4958533829755,3554845.1534068,0.0,1.0
2022-06-16,23.15,23.19,22.755,23.12,3484627,19.312323740517,19.3456927664186,18.9828046097393,19.2872969710909,4177079.67895946,0.0,1.0
2022-06-17,23.31,23.635,22.94,23.4,4612625,19.4457998441232,19.7169231795732,19.1371363545339,19.5208801524017,5529229.42804506,0.0,1.0
2022-06-21,24.18,24.32,23.72,23.93,2708936,20.1715761574817,20.2883677481371,19.787832359614,19.9630197455971,3247246.12338759,0.0,1.0
2022-06-22,24.1,24.29,23.78,23.78,1823129,20.1048381056786,20.263340978711,19.8378858984663,19.8378858984663,2185414.70809406,0.0,1.0
2022-06-23,24.37,24.415,23.86,24.09,1877806,20.330079030514,20.3676191846533,19.9046239502694,20.0964958492033,2250956.92699051,0.0,1.0
2022-06-24,25.34,25.45,24.645,24.66,3264476,21.1392779086264,21.2310427298557,20.5594910835871,20.5720044683002,3913181.05554794,0.0,1.0
2022-06-27,25.13,25.505,24.95,25.43,2206958,20.9640905226433,21.2769251404703,20.8139299060864,21.2143582169049,2645516.84129091,0.0,1.0
2022-06-28,24.68,25.64,24.66,25.33,3212735,20.588688981251,21.389545602888,20.5720044683002,21.130935652151,3851158.26812505,0.0,1.0
2022-06-29,23.27,24.0,23.013,23.94,4906845,19.6543562560078,20.270930388663,19.4372883764292,20.2202530626913,5809515.28825054,0.29,1.0
2022-06-30,23.31,23.61,22.6107,22.69,3988090,19.6881411399889,19.9415277698472,19.0974969057893,19.1644754382818,4721744.79241124,0.0,1.0
2022-07-01,23.58,23.72,23.12,23.22,2866048,19.9161891068614,20.0344362007953,19.5276629410787,19.6121251510314,3393290.32664775,0.0,1.0
2022-07-05,23.82,23.83,22.76,23.03,2151012,20.118898410748,20.1273446317433,19.2235989852487,19.4516469521212,2546715.27207612,0.0,1.0
2022-07-06,23.69,23.925,23.44,23.77,2717229,20.0090975378094,20.2075837311984,19.7979420129275,20.0766673057716,3217094.36861725,0.0,1.0
2022-07-07,24.29,24.3,23.82,23.9,3376896,20.515870797526,20.5243170185213,20.118898410748,20.1864681787102,3998114.66203479,0.0,1.0
2022-07-08,23.87,24.39,23.7,24.37,2897584,20.1611295157244,20.6003330074788,20.0175437588047,20.5834405654882,3430627.73472366,0.0,1.0
2022-07-11,23.63,23.84,23.355,23.67,3396738,19.9584202118378,20.1357908527386,19.7261491344677,19.9922050958189,4021606.82499274,0.0,1.0
2022-07-12,24.03,24.52,23.65,23.69,3847871,20.2962690516488,20.7101338804174,19.9753126538283,20.0090975378094,4555730.90279312,0.0,1.0
2022-07-13,24.08,24.22,23.235,23.59,4031674,20.3385001566252,20.4567472505591,19.6247944825244,19.9246353278567,4773346.56795603,0.0,1.0
2022-07-14,24.31,24.38,23.6,23.65,3152400,20.5327632395166,20.5918867864835,19.9330815488519,19.9753126538283,3732320.05385965,0.0,1.0
2022-07-15,24.62,24.9,24.16,24.77,2777242,20.7945960903701,21.0310902782379,20.4060699245874,20.9212894052993,3288147.44671403,0.0,1.0
2022-07-18,24.5,24.935,24.41,24.81,2552449,20.6932414384268,21.0606520517213,20.6172254494693,20.9550742892804,3022001.20199024,0.0,1.0
2022-07-19,25.37,25.435,24.89,24.89,2083701,21.4280626650158,21.4829631014851,21.0226440572426,21.0226440572426,2467021.64336614,0.0,1.0
2022-07-20,25.42,25.515,24.96,25.26,2631981,21.4702937699922,21.5505328694473,21.0817676042095,21.3351542340678,3116164.0234988,0.0,1.0
2022-07-21,25.62,25.6707,25.21,25.39,2250170,21.6392181898978,21.6820405303438,21.2929231290914,21.4449551070064,2664114.52087088,0.0,1.0
2022-07-22,25.3,25.9,25.07,25.75,2713870,21.3689391180489,21.8757123777655,21.1746760351576,21.7490190628363,3213117.44212921,0.0,1.0
2022-07-25,25.23,25.4,25.03,25.4,2461693,21.309815571082,21.4534013280017,21.1408911511765,21.4534013280017,2914549.59724208,0.0,1.0
2022-07-26,24.87,25.23,24.75,25.0,2849510,21.005751615252,21.309815571082,20.9043969633087,21.1155524881906,3373709.97229845,0.0,1.0
2022-07-27,25.43,25.49,24.79,25.13,3537702,21.4787399909875,21.5294173169592,20.9381818472898,21.2253533611292,4188502.76588612,0.0,1.0
2022-07-28,26.56,26.99,25.115,26.0,4417625,22.4331629634537,22.7963504662506,21.2126840296363,21.9601745877182,5230297.6709592,0.0,1.0
2022-07-29,27.45,27.77,26.61,26.76,6408528,23.1848766320333,23.4551557038821,22.4753940684301,22.6020873833592,7587450.06030996,0.0,1.0
2022-08-01,27.94,28.05,27.14,27.31,3343840,23.5987414608018,23.6916498917499,22.9230437811797,23.0666295380994,3958977.63256506,0.0,1.0
2022-08-02,27.38,27.77,27.18,27.65,3279830,23.1257530850664,23.4551557038821,22.9568286651608,23.3538010519388,3883192.2605794,0.0,1.0
2022-08-03,27.57,27.74,27.35,27.66,1537548,23.2862312839766,23.4298170408963,23.1004144220805,23.3622472729341,1820397.54922339,0.0,1.0
2022-08-04,27.63,27.785,27.32,27.51,1879717,23.3369086099483,23.4678250353751,23.0750757590947,23.235553958005,2225512.45231598,0.0,1.0
2022-08-05,27.65,27.935,27.29,27.4,1568010,23.3538010519388,23.5945183503042,23.0497370961089,23.1426455270569,1856463.3827092,0.0,1.0
2022-08-08,27.85,28.17,27.79,27.83,1551338,23.5227254718444,23.7930045436932,23.4720481458727,23.5058330298538,1836724.37752649,0.0,1.0
2022-08-09,27.52,27.85,27.31,27.79,1615410,23.2440001790002,23.5227254718444,23.0666295380994,23.4720481458727,1912583.15512163,0.0,1.0
2022-08-10,28.39,28.59,27.92,28.09,1886702,23.9788214055893,24.1477458254948,23.5818490188113,23.725434775731,2233782.42299743,0.0,1.0
2022-08-11,28.67,28.95,28.62,28.7,1468634,24.215315593457,24.4518097813247,24.1730844884806,24.2406542564428,1738806.0303198,0.0,1.0
2022-08-12,29.02,29.07,28.63,28.92,1657539,24.5109333282917,24.5531644332681,24.1815307094759,24.4264711183389,1962462.26676642,0.0,1.0
2022-08-15,28.85,28.99,28.68,28.75,1554781,24.367347571372,24.4855946653058,24.2237618144523,24.2828853614192,1840800.75677578,0.0,1.0
2022-08-16,28.79,29.03,28.63,28.68,1312320,24.3166702454003,24.519379549287,24.1815307094759,24.2237618144523,1553736.28127176,0.0,1.0
2022-08-17,28.4,28.44,27.9318,28.29,2082875,23.9872676265845,24.0210525105657,23.5918155595857,23.8943591956365,2466043.69121398,0.0,1.0
2022-08-18,28.46,28.52,28.21,28.38,1246546,24.0379449525562,24.0886222785279,23.8267894276743,23.970375184594,1475862.40130013,0.0,1.0
2022-08-19,27.71,28.32,27.59,28.15,1699375,23.4044783779105,23.9196978586223,23.3031237259672,23.7761121017026,2011994.47770833,0.0,1.0
2022-08-22,26.98,27.29,26.84,27.27,2432582,22.7879042452553,23.0497370961089,22.6696571513215,23.0328446541183,2880083.29566617,0.0,1.0
2022-08-23,27.03,27.345,26.95,27.03,2128154,22.8301353502317,23.0961913115829,22.7625655822695,22.8301353502317,2519652.28140516,0.0,1.0
2022-08-24,27.07,27.2,26.91,27.07,1320864,22.8639202342128,22.9737211071514,22.7287806982884,22.8639202342128,1563852.04784332,0.0,1.0
2022-08-25,27.37,27.555,27.11,27.16,998253,23.1173068640711,23.2735619524837,22.8977051181939,22.9399362231703,1181893.06265879,0.0,1.0
2022-08-26,26.49,27.51,26.3701,27.4,5437900,22.3740394164868,23.235553958005,22.2727692267534,23.1426455270569,6438263.93252233,0.0,1.0
2022-08-29,26.11,26.6,26.08,26.3,3638101,22.0530830186663,22.4669478474348,22.0277443556805,22.2135612175765,4307371.31083202,0.0,1.0
2022-08-30,26.16,26.375,25.9,26.27,2603265,22.0953141236427,22.2769078750411,21.8757123777655,22.1882225545907,3082165.38669298,0.0,1.0
2022-08-31,26.07,26.43,25.995,26.29,2465661,22.0192981346852,22.3233620905151,21.9559514772206,22.2051149965813,2919247.55624909,0.0,1.0
2022-09-01,25.93,25.94,25.51,25.9,2862008,21.9010510407513,21.9094972617466,21.5463097589497,21.8757123777655,3388507.12241682,0.0,1.0
2022-09-02,25.89,26.485,25.745,26.29,2592246,21.8672661567702,22.3698163059891,21.7447959523387,22.2051149965813,3069119.31554926,0.0,1.0
2022-09-06,25.91,26.18,25.605,26.01,3205905,21.8841585987608,22.1122065656332,21.6265488584048,21.9686208087135,3795667.91088343,0.0,1.0
2022-09-07,26.05,26.105,25.57,25.83,2404248,22.0024056926946,22.0488599081686,21.5969870849214,21.8165888307986,2846536.9321317,0.0,1.0
2022-09-08,26.26,26.27,25.115,25.45,2923993,22.1797763335954,22.1882225545907,21.2126840296363,21.4956324329781,3461894.97247978,0.0,1.0
2022-09-09,26.38,26.62,26.335,26.54,2023905,22.2811309855387,22.4838402894254,22.24312299106,22.4162705214632,2396225.48490256,0.0,1.0
2022-09-12,26.75,26.83,26.41,26.68,2742971,22.593641162364,22.6612109303262,22.3064696485246,22.534517615397,3247571.90409068,0.0,1.0
2022-09-13,24.64,26.09,24.401,26.0,4379553,20.8114885323607,22.0361905766757,20.6096238505736,21.9601745877182,5185221.89088986,0.0,1.0
2022-09-14,24.54,24.87,24.29,24.76,3419061,20.7270263224079,21.005751615252,20.515870797526,20.912843184304,4048036.39629154,0.0,1.0
2022-09-15,24.53,25.0,24.42,24.53,4770740,20.7185801014126,21.1155524881906,20.6256716704646,20.7185801014126,5648372.21601017,0.0,1.0
2022-09-16,24.14,24.33,23.88,24.26,5513307,20.3891774825969,20.5496556815071,20.1695757367197,20.4905321345402,6527542.91307727,0.0,1.0
2022-09-19,24.82,24.845,23.82,23.89,2281672,20.9635205102757,20.9846360627638,20.118898410748,20.178021957715,2701411.67425772,0.0,1.0
2022-09-20,24.54,24.73,24.32,24.57,2912111,20.7270263224079,20.8875045213182,20.5412094605118,20.7523649853937,3447827.14261049,0.0,1.0
2022-09-21,24.25,25.08,24.24,24.72,3827936,20.4820859135449,21.1831222561528,20.4736396925496,20.8790583003229,4532128.63142092,0.0,1.0
2022-09-22,23.71,24.4,23.69,24.35,2419947,20.0259899798,20.608779228474,20.0090975378094,20.5665481234977,2865123.94283007,0.0,1.0
2022-09-23,23.41,23.55,22.955,23.35,2490272,19.7726033499417,19.8908504438756,19.3883002946566,19.72192602397,2948386.03133016,0.0,1.0
2022-09-26,22.9,23.6,22.88,23.23,2817267,19.3418460791826,19.9330815488519,19.3249536371921,19.6205713720267,3335535.50348212,0.0,1.0
2022-09-27,22.64,23.4,22.46,23.16,2458153,19.1222443333054,19.7641571289464,18.9702123553905,19.5614478250598,2910358.3737328,0.0,1.0
2022-09-28,23.04,23.145,22.64,22.76,2234669,19.4600931731165,19.5487784935669,19.1222443333054,19.2235989852487,2645761.93453829,0.0,1.0
2022-09-29,22.2,22.63,21.99,22.4,3009573,18.9955510183763,19.3634828624259,18.8158633736079,19.1666821086319,3517272.04624733,0.29,1.0
2022-09-30,21.52,22.14,21.455,22.07,4252104,18.4137053115071,18.9442116912996,18.358087707174,18.8843158097101,4969411.45369675,0.0,1.0
2022-10-03,22.44,22.48,21.52,21.78,4102492,19.2009083266831,19.2351345447342,18.4137053115071,18.6361757288394,4794560.7006553,0.0,1.0
2022-10-04,23.42,23.44,22.81,22.9,3970964,20.0394506689357,20.0565637779613,19.517500843656,19.594509834271,4640844.62276027,0.0,1.0
2022-10-05,23.32,23.4,22.845,23.0,2431608,19.9538851238079,20.0223375599101,19.5474487844507,19.6800753793989,2841807.40783871,0.0,1.0
2022-10-06,22.95,23.5,22.925,23.26,2265023,19.6372926068349,20.107903105038,19.615901220553,19.9025457967312,2647120.39947438,0.0,1.0
2022-10-07,21.85,22.71,21.66,22.6,3523490,18.6960716104289,19.4319352985282,18.533497074686,19.3378131988876,4117884.12583181,0.0,1.0
2022-10-10,21.72,22.13,21.6,22.01,2782598,18.5848364017627,18.9356551367868,18.4821577476094,18.8329764826334,3252007.56431021,0.0,1.0
2022-10-11,21.38,21.8386,21.205,21.53,2964912,18.2939135483281,18.6863171382843,18.1441738443545,18.4222618660199,3465076.97177749,0.0,1.0
2022-10-12,21.11,21.42,20.74,21.29,3760327,18.062886576483,18.3281397663793,17.7462940595101,18.2169045577131,4394674.27500484,0.0,1.0
2022-10-13,22.21,22.33,20.2373,20.62,4444620,19.0041075728891,19.1067862270424,17.3161560641525,17.6436154053567,5194403.8846015,0.0,1.0
2022-10-14,21.71,22.83,21.62,22.33,2837801,18.57627984725,19.5346139526816,18.4992708566349,19.1067862270424,3316523.01841913,0.0,1.0
2022-10-17,22.23,22.5596,22.06,22.26,2590224,19.0212206819146,19.3032447186559,18.8757592551973,19.046890345453,3027181.08805434,0.0,1.0
2022-10-18,22.52,22.88,22.27,22.82,2283871,19.2693607627853,19.5773967252455,19.0554468999658,19.5260573981688,2669147.95737965,0.0,1.0
2022-10-19,22.25,22.6,21.93,22.32,2720649,19.0383337909402,19.3378131988876,18.7645240465312,19.0982296725297,3179608.09568359,0.0,1.0
2022-10-20,21.74,22.5457,21.62,22.28,2200540,18.6019495107883,19.2913511078832,18.4992708566349,19.0640034544785,2571759.45845112,0.0,1.0
2022-10-21,22.53,22.61,21.62,21.77,2554691,19.2779173172981,19.3463697534003,18.4992708566349,18.6276191743267,2985653.85890279,0.0,1.0
2022-10-24,22.82,22.95,22.617,22.76,2077592,19.5260573981688,19.6372926068349,19.3523593415593,19.4747180710921,2428070.78117297,0.0,1.0
2022-10-25,23.45,23.58,22.68,22.82,2968564,20.065120332474,20.1763555411402,19.4062656349898,19.5260573981688,3469345.04486058,0.0,1.0
2022-10-26,23.45,23.705,23.3,23.47,2493689,20.065120332474,20.28331247255,19.9367720147823,20.0822334414996,2914361.14416713,0.0,1.0
2022-10-27,23.31,23.885,23.24,23.71,3357745,19.9453285692951,20.4373304537801,19.8854326877056,20.2875907498064,3924178.82102436,0.0,1.0
2022-10-28,23.72,23.76,22.935,23.29,3765163,20.2961473043192,20.3303735223703,19.6244577750658,19.9282154602695,4400326.08262525,0.0,1.0
2022-10-31,23.45,23.91,23.23,23.51,6670883,20.065120332474,20.458721840062,19.8768761331928,20.1164596595507,7796225.67709327,0.0,1.0
2022-11-01,22.6,23.65,21.58,23.5,8809173,19.3378131988876,20.2362514227297,18.4650446385838,20.107903105038,10295233.8898099,0.0,1.0
2022-11-02,22.56,23.41,22.36,22.51,6867172,19.3035869808364,20.0308941144229,19.1324558905808,19.2608042082725,8025627.59314111,0.0,1.0
2022-11-03,22.42,22.75,21.95,22.18,3590272,19.1837952176575,19.4661615165793,18.7816371555567,18.9784379093507,4195931.89599472,0.0,1.0
2022-11-04,23.33,23.38,22.685,22.8,3333658,19.9624416783207,20.0052244508846,19.4105439122462,19.5089442891432,3896028.47153027,0.0,1.0
2022-11-07,23.22,23.62,22.8,23.4,3175347,19.8683195786801,20.2105817591913,19.5089442891432,20.0223375599101,3711011.24320138,0.0,1.0
2022-11-08,23.52,23.745,23.065,23.21,3229458,20.1250162140635,20.3175386906011,19.7356929837319,19.8597630241673,3774250.48268636,0.0,1.0
2022-11-09,22.7,23.31,22.64,23.26,3039801,19.4233787440154,19.9453285692951,19.3720394169387,19.9025457967312,3552599.34995918,0.0,1.0
2022-11-10,25.61,25.62,23.645,23.73,5834878,21.913336107235,21.9218926617478,20.2319731454733,20.3047038588319,6819191.05556288,0.0,1.0
2022-11-11,27.33,27.56,25.68,25.76,5491713,23.3850634834335,23.5818642372275,21.9732319888245,22.0416844249267,6418135.9352018,0.0,1.0
2022-11-14,26.46,27.5,26.44,27.01,5914397,22.6406432408215,23.5305249101508,22.6235301317959,23.1112537390245,6912124.49025462,0.0,1.0
2022-11-15,26.92,27.535,26.54,27.06,5015553,23.0342447484094,23.5604728509455,22.7090956769237,23.1540365115884,5861650.26180524,0.0,1.0
2022-11-16,26.44,26.87,26.26,26.76,2266586,22.6235301317959,22.9914619758455,22.4695121505658,22.8973398762049,2648947.06930703,0.0,1.0
2022-11-17,26.13,26.15,25.55,25.97,2361636,22.3582769418997,22.3753900509252,21.8619967801583,22.2213720696951,2760031.50154901,0.0,1.0
2022-11-18,26.15,26.69,25.895,26.59,2237209,22.3753900509252,22.8374439946155,22.1571979108493,22.7518784494876,2614614.3247939,0.0,1.0
2022-11-21,26.12,26.24,25.9,25.98,1870022,22.3497203873869,22.4523990415403,22.1614761881057,22.2299286242079,2185484.82009492,0.0,1.0
2022-11-22,26.48,26.66,26.17,26.26,2114268,22.657756349847,22.8117743310771,22.3925031599508,22.4695121505658,2470933.82837873,0.0,1.0
2022-11-23,26.55,26.61,26.28,26.4,1561416,22.7176522314365,22.7689915585132,22.4866252595914,22.5893039137448,1824818.62023727,0.0,1.0
2022-11-25,26.77,26.82,26.46,26.48,776005,22.9058964307177,22.9486792032816,22.6406432408215,22.657756349847,906912.938894708,0.0,1.0
2022-11-28,26.02,26.615,25.975,26.39,1879254,22.264154842259,22.7732698357696,22.2256503469515,22.580747359232,2196274.20966313,0.0,1.0
2022-11-29,26.3,26.42,25.95,26.04,1943287,22.503738368617,22.6064170227703,22.2042589606696,22.2812679512846,2271109.23806661,0.0,1.0
2022-11-30,26.81,26.9,25.47,26.24,3987736,22.9401226487688,23.0171316393839,21.793544344056,22.4523990415403,4660445.97044637,0.0,1.0
2022-12-01,27.28,27.42,26.69,26.91,4441329,23.3422807108696,23.4620724740485,22.8374439946155,23.0256881938967,5190557.71030895,0.0,1.0
2022-12-02,27.25,27.37,26.6,26.95,3350402,23.3166110473313,23.4192897014846,22.7604350040004,23.0599144119478,3915597.09576446,0.0,1.0
2022-12-05,27.11,27.37,26.8,27.12,2921107,23.1968192841523,23.4192897014846,22.9315660942561,23.2053758386651,3413882.2999799,0.0,1.0
2022-12-06,26.6,27.1,26.41,27.06,3423032,22.7604350040004,23.1882627296395,22.5978604682576,23.1540365115884,4000479.39259493,0.0,1.0
2022-12-07,26.78,27.19,26.39,26.52,2755920,22.9144529852305,23.2652717202546,22.580747359232,22.6919825678982,3220829.12682096,0.0,1.0
2022-12-08,26.87,26.99,26.67,26.91,1937810,22.9914619758455,23.0941406299989,22.8203308855899,23.0256881938967,2264708.29713669,0.0,1.0
2022-12-09,26.59,27.12,26.51,26.81,2051041,22.7518784494876,23.2053758386651,22.6834260133854,22.9401226487688,2397040.76791199,0.0,1.0
2022-12-12,27.04,27.04,26.36,26.6,2990649,23.1369234025628,23.1369234025628,22.5550776956936,22.7604350040004,3495155.66754405,0.0,1.0
2022-12-13,27.7,28.815,27.085,28.12,5275926,23.7016560004064,24.6557118285817,23.1754278978703,24.0610312899433,6165946.80968681,0.0,1.0
2022-12-14,27.1,27.93,26.915,27.5,4164880,23.1882627296395,23.8984567542004,23.029966471153,23.5305249101508,4867473.22625988,0.0,1.0
2022-12-15,26.08,26.66,25.965,26.66,4022532,22.3154941693357,22.8117743310771,22.2170937924387,22.8117743310771,4701111.87159621,0.0,1.0
2022-12-16,25.74,26.18,25.405,25.68,7755386,22.0245713159011,22.4010597144636,21.737926739723,21.9732319888245,9063678.59681689,0.0,1.0
2022-12-19,25.78,26.01,25.54,25.77,3146651,22.0587975339523,22.2555982877463,21.8534402256455,22.0502409794395,3677474.37978617,0.0,1.0
2022-12-20,26.01,26.08,25.58,25.71,2781880,22.2555982877463,22.3154941693357,21.8876664436966,21.9989016523628,3251168.44150799,0.0,1.0
2022-12-21,26.91,27.07,26.36,26.36,2467058,23.0256881938967,23.1625930661012,22.5550776956936,22.5550776956936,2883237.63532928,0.0,1.0
2022-12-22,26.59,26.75,25.925,26.57,2368704,22.7518784494876,22.8887833216921,22.1828675743876,22.7347653404621,2768291.8357635,0.0,1.0
2022-12-23,26.85,26.875,26.43,26.52,2002670,22.97434886682,22.9957402531019,22.6149735772831,22.6919825678982,2340509.83606583,0.0,1.0
2022-12-27,26.91,27.015,26.675,26.85,3949432,23.0256881938967,23.1155320162809,22.8246091628463,22.97434886682,4615680.28825175,0.0,1.0
2022-12-28,26.16,27.07,26.14,26.87,2366133,22.383946605438,23.1625930661012,22.3668334964124,22.9914619758455,2765287.12166256,0.0,1.0
2022-12-29,26.83,27.06,26.05,26.09,2384307,23.2139323931779,23.4129336772044,22.5390584734358,22.573667392397,2755713.92758944,0.3,1.0
2022-12-30,26.38,26.67,26.08,26.5,2771266,22.8245820548652,23.0754967173334,22.5650151626567,22.9284088117485,3202950.08707145,0.0,1.0
2023-01-03,27.12,27.37,26.7,26.82,4213547,23.4648470556461,23.6811527991531,23.1014534065542,23.2052801634376,4869897.27096917,0.0,1.0
2023-01-04,27.83,27.99,27.39,27.5,3450747,24.0791553672061,24.2175910430506,23.6984572586337,23.7936317857768,3988274.81884149,0.0,1.0
2023-01-05,27.33,27.73,27.1513,27.59,1955317,23.646543880192,23.9926330698033,23.4919285347331,23.8715018534393,2259899.53883976,0.0,1.0
2023-01-06,28.38,28.41,27.5913,27.7,2889512,24.5550280029217,24.5809846921425,23.8726266433056,23.9666763805824,3339615.43640849,0.0,1.0
2023-01-09,28.51,28.97,28.27,28.53,3521450,24.6675069895453,25.0655095575983,24.4598534757785,24.6848114490259,4069991.32675023,0.0,1.0
2023-01-10,29.15,29.18,28.45,28.5,2562010,25.2212496929234,25.2472063821442,24.6155936111036,24.658854759805,2961097.97925495,0.0,1.0
2023-01-11,29.47,29.62,29.28,29.41,3392520,25.4981210446124,25.6279044907167,25.3337286795471,25.4462076661707,3920977.71538051,0.0,1.0
2023-01-12,29.83,30.05,29.195,29.66,4433843,25.8096013152626,25.9999503695488,25.2601847267547,25.6625134096778,5124509.09544994,0.0,1.0
2023-01-13,30.07,30.175,29.38,29.52,3331247,26.0172548290294,26.1081032413024,25.4202509769499,25.5413821933139,3850160.13212248,0.0,1.0
2023-01-17,29.78,30.16,29.72,30.05,2423334,25.7663401665612,26.0951248966919,25.7144267881195,25.9999503695488,2800820.21946043,0.0,1.0
2023-01-18,29.91,30.41,29.745,29.85,5111849,25.8788191531849,26.311430640199,25.7360573624702,25.8269057747432,5908129.06435042,0.0,1.0
2023-01-19,29.34,29.5,29.05,29.44,3688437,25.3856420579888,25.5240777338333,25.1347273955206,25.4721643553916,4262990.13169706,0.0,1.0
2023-01-20,30.04,30.12,29.21,29.5,2638612,25.9912981398085,26.0605159777308,25.2731630713651,25.5240777338333,3049632.38287043,0.0,1.0
2023-01-23,30.35,30.6,29.965,30.06,3124786,26.2595172617573,26.4758230052644,25.9264064167564,26.0086025992891,3611538.40547233,0.0,1.0
2023-01-24,29.93,30.45,29.865,30.0,2918742,25.8961236126654,26.3460395591601,25.8398841193536,25.9566892208474,3373398.6355114,0.0,1.0
2023-01-25,30.19,30.22,29.005,29.43,3785480,26.1210815859128,26.1470382751336,25.0957923616893,25.4635121256513,4375149.65925583,0.0,1.0
2023-01-26,30.29,30.56,29.84,30.32,4454259,26.2076038833156,26.4412140863032,25.8182535450029,26.2335605725365,5148105.32510731,0.0,1.0
2023-01-27,30.72,30.77,29.925,30.25,5954748,26.5796497621477,26.6229109108492,25.8917974977953,26.1729949643545,6882327.65280873,0.0,1.0
2023-01-30,31.26,31.81,29.86,30.16,8210161,27.046870168123,27.5227428038385,25.8355580044835,26.0951248966919,9489069.57680017,0.0,1.0
2023-01-31,31.2,31.43,30.695,31.105,16785152,26.9949567896813,27.1939580737078,26.558019187797,26.9127606071486,19399799.2469534,0.0,1.0
2023-02-01,32.01,32.25,30.56,30.95,5737580,27.6957873986442,27.903440912411,26.4412140863032,26.7786510461742,6631331.08138282,0.0,1.0
2023-02-02,33.82,34.365,32.42,32.5,6113961,29.2618409816353,29.7333875024807,28.0505288179958,28.119746655918,7066341.49060448,0.0,1.0
2023-02-03,33.27,33.815,32.99,33.23,6204019,28.7859683459198,29.2575148667652,28.5437059131919,28.7513594269586,7170427.95467594,0.0,1.0
2023-02-06,32.12,32.88,32.02,32.88,3190754,27.7909619257873,28.4485313860488,27.7044396283845,28.4485313860488,3687782.33562697,0.0,1.0
2023-02-07,32.12,32.645,31.83,31.96,3133131,27.7909619257873,28.2452039871521,27.5400472633191,27.6525262499428,3621183.31811392,0.0,1.0
2023-02-08,31.5,32.125,31.41,31.87,2653092,27.2545236818898,27.7952880406574,27.1766536142272,27.5746561822802,3066367.95327788,0.0,1.0
2023-02-09,30.83,31.88,30.655,31.68,3185620,26.6748242892909,27.5833084120205,26.5234102688359,27.4102638172149,3681848.60506951,0.0,1.0
2023-02-10,30.92,30.99,30.26,30.67,5565181,26.7526943569534,26.8132599651354,26.1816471940948,26.5363886134463,6432077.24141906,0.0,1.0
2023-02-13,31.76,31.78,30.83,30.95,2665705,27.4794816551371,27.4967861146177,26.6748242892909,26.7786510461742,3080945.69841251,0.0,1.0
2023-02-14,31.71,31.93,31.18,31.58,2453805,27.4362205064357,27.6265695607219,26.9776523302007,27.323741519812,2836037.73091662,0.0,1.0
2023-02-15,31.74,31.78,31.31,31.41,1863137,27.4621771956566,27.4967861146177,27.0901313168244,27.1766536142272,2153360.52777902,0.0,1.0
2023-02-16,31.2,31.595,30.9451,31.19,2028057,26.9949567896813,27.3367198644225,26.7744114536015,26.986304559941,2343970.35316562,0.0,1.0
2023-02-17,31.33,31.34,30.84,31.08,3228854,27.107435776305,27.1160880060453,26.6834765190311,26.8911300327979,3731817.22737587,0.0,1.0
2023-02-21,29.9,30.95,29.715,30.8,2693772,25.8701669234446,26.7786510461742,25.7101006732494,26.64886760007,3113384.73533419,0.0,1.0
2023-02-22,29.77,30.26,29.56,29.9,2429173,25.7576879368209,26.1816471940948,25.575991112275,25.8701669234446,2807568.76888095,0.0,1.0
2023-02-23,29.76,30.2299,29.33,30.06,1947424,25.7490357070806,26.1556039825765,25.3769898282485,26.0086025992891,2250777.03488769,0.0,1.0
2023-02-24,29.29,29.42,29.04,29.27,2528920,25.3423809092874,25.454859895911,25.1260751657803,25.3250764498068,2922853.5024053,0.0,1.0
2023-02-27,29.47,29.9,29.46,29.78,2403079,25.4981210446124,25.8701669234446,25.4894688148722,25.7663401665612,2777410.06900442,0.0,1.0
2023-02-28,29.47,29.86,29.43,29.59,4469263,25.4981210446124,25.8355580044835,25.4635121256513,25.6019478014958,5165446.51974775,0.0,1.0
2023-03-01,29.1,29.44,28.6214,29.32,3463905,25.177988544222,25.4721643553916,24.7638928288521,25.3683375985082,4003482.45940926,0.0,1.0
2023-03-02,29.06,29.185,28.54,28.69,2183253,25.1433796252609,25.2515324970144,24.6934636787662,24.8232471248704,2523341.45709903,0.0,1.0
2023-03-03,29.59,29.62,29.01,29.32,1955686,25.6019478014958,25.6279044907167,25.1001184765594,25.3683375985082,2260326.01850001,0.0,1.0
2023-03-06,29.22,29.8,29.195,29.69,2645429,25.2818153011054,25.7836446260418,25.2601847267547,25.6884700988987,3057511.27675631,0.0,1.0
2023-03-07,28.25,29.33,28.19,29.19,3526344,24.442549016298,25.3769898282485,24.3906356378563,25.2558586118845,4075647.6721628,0.0,1.0
2023-03-08,28.63,28.79,28.17,28.28,3157726,24.7713337464287,24.9097694222732,24.3733311783757,24.4685057055188,3649609.51660642,0.0,1.0
2023-03-09,27.83,28.825,27.77,28.61,3275019,24.0791553672061,24.9400522263642,24.0272419887644,24.7540292869481,3785173.41576402,0.0,1.0
2023-03-10,27.57,28.265,27.17,27.78,5348458,23.8541973939588,24.4555273609084,23.5081082043475,24.0358942185047,6181594.98828262,0.0,1.0
2023-03-13,27.05,27.75,26.1,26.56,8662634,23.4042814474641,24.0099375292839,22.5823196221372,22.9803221901902,10012024.9462044,0.0,1.0
2023-03-14,27.32,27.99,26.95,27.83,5102742,23.6378916504517,24.2175910430506,23.3177591500613,24.0791553672061,5897603.45387386,0.0,1.0
2023-03-15,26.9,27.11,26.34,26.65,5423415,23.2744980013598,23.4561948259058,22.789973135904,23.0581922578528,6268228.14788428,0.0,1.0
2023-03-16,26.96,27.36,26.16,26.63,4035572,23.3264113798015,23.6725005694128,22.6342330005789,23.0408877983722,4664198.84947283,0.0,1.0
2023-03-17,26.27,26.67,26.11,26.64,19038827,22.729407527722,23.0754967173334,22.5909718518775,23.0495400281125,22004532.4401875,0.0,1.0
2023-03-20,26.34,26.75,26.14,26.67,3728910,22.789973135904,23.1447145552556,22.6169285410984,23.0754967173334,4309767.66906592,0.0,1.0
2023-03-21,26.94,27.14,26.81,27.0,3115141,23.309106920321,23.4821515151266,23.1966279336973,23.3610202987627,3600390.98996266,0.0,1.0
2023-03-22,26.3,27.05,26.29,26.87,4294843,22.7553642169429,23.4042814474641,22.7467119872026,23.248541312139,4963856.86570984,0.0,1.0
2023-03-23,26.19,26.845,25.96,26.47,2708977,22.6601896897998,23.2269107377883,22.4611884057733,22.9024521225277,3130958.24003346,0.0,1.0
2023-03-24,26.29,26.395,25.59,25.79,2859580,22.7467119872026,22.8375603994756,22.1410559053828,22.3141005001885,3305020.88575684,0.0,1.0
2023-03-27,26.44,26.86,26.18,26.75,2984621,22.8764954333069,23.2398890823987,22.6515374600595,23.1447145552556,3449539.70200814,0.0,1.0
2023-03-28,26.37,26.575,26.165,26.39,1714218,22.8159298251249,22.9933005348007,22.6385591154491,22.8332342846054,1981244.20115552,0.0,1.0
2023-03-29,26.53,26.77,26.35,26.7,2205647,22.9543655009694,23.1620190147362,22.7986253656443,23.1014534065542,2549223.80265875,0.0,1.0
2023-03-30,26.26,26.54,26.11,26.49,1765846,22.9803221901902,23.2253522820887,22.8490560695304,23.1815969085354,2017861.87226717,0.3,1.0
2023-03-31,26.94,26.985,26.45,26.51,2742938,23.575395270515,23.614775106713,23.1465926096928,23.1990990579567,3134401.30577229,0.0,1.0
2023-04-03,26.93,27.18,26.71,26.89,3550311,23.5666441958044,23.7854210635709,23.3741205521699,23.5316398969617,4056999.9884422,0.0,1.0
2023-04-04,26.67,27.07,26.455,27.05,2895347,23.3391162533273,23.6891592417536,23.1509681470481,23.6716570923323,3308561.62897734,0.0,1.0
2023-04-05,26.61,26.69,26.335,26.35,3169727,23.2866098050633,23.3566184027486,23.0459552505202,23.0590818625862,3622100.26174184,0.0,1.0
2023-04-06,26.6,26.805,26.5044,26.58,2673932,23.2778587303526,23.4572557619212,23.1941984561187,23.2603565809313,3055546.99098058,0.0,1.0
2023-04-10,26.61,26.99,26.4,26.64,3210214,23.2866098050633,23.6191506440683,23.1028372361395,23.3128630291953,3668365.43640741,0.0,1.0
2023-04-11,27.16,27.39,26.75,26.79,2548446,23.7679189141495,23.9691936324947,23.4091248510125,23.4441291498552,2912152.03190526,0.0,1.0
2023-04-12,26.42,27.55,26.395,27.53,3540785,23.1203393855608,24.1092108278652,23.0984616987841,24.0917086784439,4046114.46830329,0.0,1.0
2023-04-13,26.92,26.985,26.375,26.46,2593817,23.5578931210937,23.614775106713,23.0809595493628,23.1553436844034,2963998.23537183,0.0,1.0
2023-04-14,26.75,27.34,26.56,27.21,3145792,23.4091248510125,23.9254382589414,23.24285443151,23.8116742877028,3594749.3353798,0.0,1.0
2023-04-17,26.85,26.85,26.45,26.58,1982438,23.4966355981191,23.4966355981191,23.1465926096928,23.2603565809313,2265365.18718709,0.0,1.0
2023-04-18,26.98,27.04,26.5,27.0,2443006,23.6103995693577,23.6629060176216,23.1903479832461,23.627901718779,2791663.97359675,0.0,1.0
2023-04-19,27.13,27.2,26.73,26.81,3116476,23.7416656900176,23.8029232129922,23.3916227015912,23.4616312992765,3561249.44997224,0.0,1.0
2023-04-20,26.89,26.98,26.76,26.91,1658776,23.5316398969617,23.6103995693577,23.4178759257232,23.5491420463831,1895511.18559141,0.0,1.0
2023-04-21,26.69,26.965,26.56,26.87,2528052,23.3566184027486,23.5972729572917,23.24285443151,23.5141377475404,2888847.46569562,0.0,1.0
2023-04-24,26.99,27.015,26.6,26.85,2394674,23.6191506440683,23.641028330845,23.2778587303526,23.4966355981191,2736434.18571581,0.0,1.0
2023-04-25,26.24,26.7871,26.225,26.74,2429171,22.9628200407689,23.4415913381891,22.9496934287029,23.4003737763019,2775854.48681092,0.0,1.0
2023-04-26,26.17,26.505,25.99,26.18,2155110,22.9015625177943,23.1947235206014,22.7440431730024,22.910313592505,2462680.38070234,0.0,1.0
2023-04-27,26.62,26.65,26.18,26.39,2369642,23.295360879774,23.3216141039059,22.910313592505,23.0940861614288,2707829.69903542,0.0,1.0
2023-04-28,26.88,27.03,26.45,26.51,6365292,23.5228888222511,23.654154942911,23.1465926096928,23.1990990579567,7273726.03989658,0.0,1.0
2023-05-01,26.13,28.5,25.97,28.25,5360824,22.8665582189517,24.9405629253778,22.7265410235811,24.7217860576114,6125903.59155597,0.0,1.0
2023-05-02,25.22,25.9,24.75,25.85,4545010,22.0702104202817,22.6652835006065,21.6589099088807,22.6215281270532,5193659.236464,0.0,1.0
2023-05-03,25.14,25.7,25.04,25.17,3025748,22.0002018225964,22.4902620063933,21.9126910754899,22.0264550467284,3457573.04107416,0.0,1.0
2023-05-04,25.1,25.12,24.51,24.89,3461349,21.9651975237538,21.9826996731751,21.4488841158249,21.78142495483,3955341.61739477,0.0,1.0
2023-05-05,25.54,25.69,25.365,25.48,2766755,22.3502448110228,22.4815109316827,22.1971010035863,22.2977383627588,3161617.39155314,0.0,1.0
2023-05-08,25.36,25.78,25.09,25.7,3000913,22.1927254662309,22.5602706040786,21.9564464490431,22.4902620063933,3429193.66960136,0.0,1.0
2023-05-09,25.12,25.255,24.925,25.04,2027314,21.9826996731751,22.100839181769,21.8120537163173,21.9126910754899,2316645.74584275,0.0,1.0
2023-05-10,25.0,25.705,24.885,25.46,3135236,21.8776867766472,22.4946375437487,21.7770494174746,22.2802362133375,3582686.81694747,0.0,1.0
2023-05-11,24.52,24.94,24.24,24.94,3873516,21.4576351905356,21.8251803283833,21.2126050986371,21.8251803283833,4426331.76846499,0.0,1.0
2023-05-12,24.49,24.74,24.23,24.66,2363286,21.4313819664036,21.6501588341701,21.2038540239265,21.5801502364848,2700566.59111994,0.0,1.0
2023-05-15,24.51,24.65,24.395,24.54,2057049,21.4488841158249,21.5713991617742,21.3482467566524,21.4751373399569,2350624.4295852,0.0,1.0
2023-05-16,24.02,24.395,24.02,24.29,1599329,21.0200814550027,21.3482467566524,21.0200814550027,21.2563604721904,1827580.10059267,0.0,1.0
2023-05-17,24.46,24.58,23.98,24.21,2111118,21.4051287422716,21.5101416387995,20.98507715616,21.1863518745052,2412409.9836888,0.0,1.0
2023-05-18,24.67,24.73,24.24,24.42,2812319,21.5889013111955,21.6414077594594,21.2126050986371,21.370124443429,3213684.13936013,0.0,1.0
2023-05-19,24.49,24.82,24.19,24.82,2353072,21.4313819664036,21.7201674318554,21.1688497250839,21.7201674318554,2688894.8818297,0.0,1.0
2023-05-22,24.61,24.77,24.345,24.59,1956412,21.5363948629315,21.6764120583021,21.3044913830991,21.5188927135102,2235624.84001774,0.0,1.0
2023-05-23,24.37,24.8184,24.35,24.45,2583311,21.3263690698757,21.7187672599017,21.3088669204544,21.396377667561,2951992.85277899,0.0,1.0
2023-05-24,24.08,24.29,23.925,24.2,2496556,21.0725879032666,21.2563604721904,20.9369462452514,21.1776007997945,2852856.45768647,0.0,1.0
2023-05-25,24.26,24.32,23.945,24.03,2432806,21.2301072480585,21.2826136963224,20.9544483946727,21.0288325297133,2780008.26234156,0.0,1.0
2023-05-26,24.61,24.695,24.275,24.38,2063625,21.5363948629315,21.6107789979721,21.2432338601244,21.3351201445864,2358138.93519443,0.0,1.0
2023-05-30,24.71,24.875,24.53,24.72,2520950,21.6239056100381,21.768298342764,21.4663862652463,21.6326566847488,2880731.89105501,0.0,1.0
2023-05-31,24.01,24.71,23.855,24.55,6530160,21.011330380292,21.6239056100381,20.8756887222768,21.4838884146676,7462123.47158481,0.0,1.0
2023-06-01,24.42,24.52,23.96,24.06,3305575,21.370124443429,21.4576351905356,20.9675750067387,21.0550857538453,3777336.05219229,0.0,1.0
2023-06-02,25.02,25.14,24.75,24.82,2687566,21.8951889260685,22.0002018225964,21.6589099088807,21.7201674318554,3071126.79169168,0.0,1.0
2023-06-05,25.04,25.125,24.7,25.0,1867620,21.9126910754899,21.9870752105305,21.6151545353275,21.8776867766472,2134160.73082454,0.0,1.0
2023-06-06,25.74,25.81,24.975,25.0,2519889,22.525266305236,22.5865238282106,21.8558090898706,21.8776867766472,2879519.4685411,0.0,1.0
2023-06-07,26.26,26.38,25.77,25.88,3343911,22.9803221901902,23.0853350867181,22.551519529368,22.6477813511852,3821143.24304316,0.0,1.0
2023-06-08,26.15,26.31,25.95,26.23,2512327,22.884060368373,23.0240775637435,22.7090388741598,22.9540689660583,2870878.24417721,0.0,1.0
2023-06-09,26.37,26.62,26.16,26.21,2970595,23.0765840120075,23.295360879774,22.8928114430837,22.9365668166369,3394548.7819705,0.0,1.0
2023-06-12,26.4,26.625,26.065,26.29,4603040,23.1028372361395,23.2997364171293,22.8096762333324,23.0065754143222,5259971.09177168,0.0,1.0
2023-06-13,26.99,27.115,26.29,26.37,3566069,23.6191506440683,23.7285390779516,23.0065754143222,23.0765840120075,4075006.91961469,0.0,1.0
2023-06-14,26.92,27.495,26.715,27.15,3096741,23.5578931210937,24.0610799169566,23.3784960895252,23.7591678394389,3538697.93412704,0.0,1.0
2023-06-15,27.3,27.38,26.73,26.74,2316857,23.8904339600988,23.960442557784,23.3916227015912,23.4003737763019,2647511.39328984,0.0,1.0
2023-06-16,26.97,27.5,26.905,27.35,3239897,23.601648494647,24.0654554543119,23.5447665090277,23.9341893336521,3702284.69887679,0.0,1.0
2023-06-20,26.4,26.72,26.225,26.72,3249747,23.1028372361395,23.3828716268805,22.9496934287029,23.3828716268805,3713540.45925556,0.0,1.0
2023-06-21,26.13,26.415,26.095,26.33,2578955,22.8665582189517,23.1159638482055,22.8359294574644,23.0415797131649,2947015.17844295,0.0,1.0
2023-06-22,25.46,26.16,25.46,26.0,2187135,22.2802362133375,22.8928114430837,22.2802362133375,22.7527942477131,2499275.88589325,0.0,1.0
2023-06-23,25.53,25.6265,25.125,25.15,2987035,22.3414937363121,22.42594160727,21.9870752105305,22.0089528973071,3413335.04599357,0.0,1.0
2023-06-26,25.84,25.95,25.5,25.51,1989630,22.6127770523426,22.7090388741598,22.3152405121802,22.3239915868908,2273583.60633878,0.0,1.0
2023-06-27,26.65,26.73,25.8,25.96,2524851,23.3216141039059,23.3916227015912,22.5777727534999,22.7177899488705,2885189.62925172,0.0,1.0
2023-06-28,26.68,26.76,26.455,26.76,2471100,23.3478673280379,23.4178759257232,23.1509681470481,23.4178759257232,2823767.45908726,0.0,1.0
2023-06-29,26.8,26.8,26.37,26.38,2377416,23.7154124658856,23.7154124658856,23.3349039822912,23.3437530167933,2686638.86372008,0.3,1.0
2023-06-30,26.71,27.02,26.59,26.96,3416108,23.6357711553658,23.9100912249339,23.5295827413395,23.8569970179207,3860430.19625724,0.0,1.0
2023-07-03,26.89,27.035,26.665,26.75,964614,23.7950537764054,23.9233647766872,23.5959505001059,23.6711672933746,1090078.24498888,0.0,1.0
2023-07-05,26.53,26.93,26.455,26.69,2670370,23.4764885343263,23.8304499144141,23.4101207755598,23.6180730863614,3017696.44963784,0.0,1.0
2023-07-06,26.02,26.24,25.685,26.2,3375101,23.0251877747143,23.2198665337626,22.7287451188907,23.1844703957538,3814089.54746688,0.0,1.0
2023-07-07,26.15,26.45,25.92,25.98,5364391,23.1402252232428,23.4056962583087,22.9366974296923,22.9897916367055,6062120.10888724,0.0,1.0
2023-07-10,27.15,27.285,26.24,26.33,3797433,24.0251286734624,24.1445906392421,23.2198665337626,23.2995078442824,4291352.91432933,0.0,1.0
2023-07-11,27.75,27.775,27.07,27.48,3381505,24.5560707435942,24.5781933298497,23.9543363974449,24.3171468120349,3821326.49517955,0.0,1.0
2023-07-12,28.43,28.64,28.115,28.24,3055533,25.1578050897436,25.3436348142897,24.8790605029244,24.9896734342018,3452956.36404365,0.0,1.0
2023-07-13,29.21,29.59,28.63,28.66,4223921,25.8480297809148,26.1842930919983,25.3347857797875,25.3613328832941,4773312.8387642,0.0,1.0
2023-07-14,28.44,29.3,28.36,29.25,2810062,25.1666541242457,25.9276710914346,25.0958618482282,25.8834259189236,3175557.73943769,0.0,1.0
2023-07-17,28.9,29.0,28.25,28.34,3036976,25.5737097113468,25.6622000563687,24.998522468704,25.0781637792238,3431985.71465203,0.0,1.0
2023-07-18,29.48,29.6,28.9,28.99,2979445,26.0869537124741,26.1931421265005,25.5737097113468,25.6533510218665,3366971.84225079,0.0,1.0
2023-07-19,30.0,30.085,29.5,29.58,3224290,26.5471035065883,26.622320299857,26.1046517814785,26.1754440574961,3643663.04504725,0.0,1.0
2023-07-20,29.61,29.93,29.35,29.84,2769187,26.2019911610027,26.485160265073,25.9719162639456,26.4055189545532,3129366.2594634,0.0,1.0
2023-07-21,29.32,29.81,29.29,29.74,2240546,25.945369160439,26.3789718510466,25.9188220569324,26.3170286095312,2531966.622397,0.0,1.0
2023-07-24,29.53,29.78,29.365,29.37,2187132,26.1311988849851,26.35242474754,25.9851898156989,25.98961433295,2471605.23496344,0.0,1.0
2023-07-25,29.28,29.54,29.19,29.37,2135241,25.9099730224302,26.1400479194873,25.8303317119105,25.98961433295,2412964.93924856,0.0,1.0
2023-07-26,29.0,29.44,28.91,29.21,3161914,25.6622000563687,26.0515575744654,25.582558745849,25.8480297809148,3573173.99905639,0.0,1.0
2023-07-27,28.41,29.26,28.29,29.14,4755468,25.1401070207392,25.8922749534258,25.0339186067128,25.7860865393995,5373996.44991756,0.0,1.0
2023-07-28,29.51,30.12,28.57,29.63,6081445,26.1135008159807,26.6532919206147,25.2816915727743,26.2196892300071,6872439.01974926,0.0,1.0
2023-07-31,29.24,29.61,29.12,29.58,16859489,25.8745768844214,26.2019911610027,25.7683884703951,26.1754440574961,19052348.587652,0.0,1.0
2023-08-01,28.79,29.34,28.69,29.14,3709380,25.4763703318226,25.9630672294434,25.3878799868007,25.7860865393995,4191847.1434137,0.0,1.0
2023-08-02,28.35,28.48,27.97,28.38,2808639,25.087012813726,25.2020502622545,24.7507495026425,25.1135599172326,3173949.65439785,0.0,1.0
2023-08-03,28.38,28.45,27.75,28.07,3845964,25.1135599172326,25.1755031587479,24.5560707435942,24.8392398476645,4346196.1856353,0.0,1.0
2023-08-04,28.34,29.0,28.26,28.45,2310024,25.0781637792238,25.6622000563687,25.0073715032062,25.1755031587479,2610481.4027188,0.0,1.0
2023-08-07,28.54,28.81,28.385,28.47,2208860,25.2551444692677,25.494068400827,25.1179844344837,25.1932012277523,2496159.32614097,0.0,1.0
2023-08-08,28.15,28.255,27.65,28.06,2371509,24.9100321236821,25.0029469859551,24.4675803985723,24.8303908131623,2679963.55920123,0.0,1.0
2023-08-09,27.96,28.415,27.9175,28.1,2041014,24.7419004681403,25.1445315379903,24.704292071506,24.8657869511711,2306482.13598158,0.0,1.0
2023-08-10,27.94,28.37,27.9,28.2,2148419,24.7242023991359,25.1047108827304,24.6888062611272,24.954277296193,2427856.95938559,0.0,1.0
2023-08-11,27.91,28.04,27.68,27.75,1911369,24.6976552956294,24.8126927441579,24.4941275020788,24.5560707435942,2159974.6272044,0.0,1.0
2023-08-14,27.82,27.84,27.52,27.73,1774764,24.6180139851096,24.635712054114,24.3525429500437,24.5383726745898,2005601.85358024,0.0,1.0
2023-08-15,26.94,27.57,26.925,27.49,2331482,23.8392989489163,24.3967881225547,23.826025397163,24.3259958465371,2634730.37586348,0.0,1.0
2023-08-16,26.5,27.0747,26.495,26.82,2100380,23.4499414308197,23.9584954436609,23.4455169135686,23.73311053489,2373569.68093947,0.0,1.0
2023-08-17,26.26,26.75,26.18,26.59,2608143,23.237564602767,23.6711672933746,23.1667723267494,23.5295827413395,2947375.78359845,0.0,1.0
2023-08-18,26.26,26.4,25.9,25.95,2203006,23.237564602767,23.3614510857977,22.9189993606879,22.9632445331989,2489543.91516189,0.0,1.0
2023-08-21,25.8,26.35,25.59,26.31,2863970,22.830509015666,23.3172059132868,22.6446792911199,23.281809775278,3236477.3798647,0.0,1.0
2023-08-22,25.38,25.95,25.28,25.92,2744076,22.4588495665737,22.9632445331989,22.3703592215518,22.9366974296923,3100989.15234085,0.0,1.0
2023-08-23,25.99,26.03,25.29,25.47,1992311,22.9986406712077,23.0340368092165,22.379208256054,22.5384908770935,2251444.49318799,0.0,1.0
2023-08-24,25.61,26.34,25.58,25.99,2186653,22.6623773601242,23.3083568787846,22.6358302566177,22.9986406712077,2471063.93297182,0.0,1.0
2023-08-25,25.79,25.93,25.49,25.7,2233966,22.8216599811638,22.9455464641945,22.5561889460979,22.742018670644,2524530.78292957,0.0,1.0
2023-08-28,25.95,26.2,25.93,25.99,2110371,22.9632445331989,23.1844703957538,22.9455464641945,22.9986406712077,2384860.178222,0.0,1.0
2023-08-29,26.52,26.52,25.91,26.0,1886949,23.4676394998241,23.4676394998241,22.9278483951901,23.0074897057099,2132378.39623261,0.0,1.0
2023-08-30,26.61,26.79,26.48,26.54,1691951,23.5472808103439,23.7065634313834,23.4322433618153,23.4853375688285,1912017.63263562,0.0,1.0
2023-08-31,26.74,26.855,26.635,26.66,2224767,23.6623182588724,23.7640821556477,23.5694033965994,23.5915259828548,2514135.29854344,0.0,1.0
2023-09-01,26.87,27.05,26.76,27.02,1856725,23.777355707401,23.9366383284405,23.6800163278768,23.9100912249339,2098223.25762116,0.0,1.0
2023-09-05,26.13,26.795,26.09,26.73,3023257,23.1225271542384,23.7109879486345,23.0871310162297,23.6534692243702,3416482.3283825,0.0,1.0
2023-09-06,26.11,26.36,25.88,26.04,2592622,23.1048290852341,23.326054947789,22.9013012916835,23.0428858437187,2929836.01697628,0.0,1.0
2023-09-07,25.93,26.08,25.58,25.9,3389662,22.9455464641945,23.0782819817275,22.6358302566177,22.9189993606879,3830544.44997222,0.0,1.0
2023-09-08,25.93,26.08,25.78,25.96,2371689,22.9455464641945,23.0782819817275,22.8128109466616,22.9720935677011,2680166.97122314,0.0,1.0
2023-09-11,25.96,26.338,25.815,26.19,3088115,22.9720935677011,23.3065870718841,22.8437825674193,23.1756213612516,3489776.20014207,0.0,1.0
2023-09-12,26.11,26.47,25.82,25.87,2698746,23.1048290852341,23.4233943273131,22.8482070846704,22.8924522571813,3049763.22482439,0.0,1.0
2023-09-13,25.91,26.25,25.465,26.25,2623219,22.9278483951901,23.2287155682648,22.5340663598424,23.2287155682648,2964412.6704998,0.0,1.0
2023-09-14,26.22,26.28,25.975,26.16,2558203,23.2021684647582,23.2552626717714,22.9853671194544,23.149074257745,2890940.24818766,0.0,1.0
2023-09-15,26.25,26.465,26.0,26.13,3211496,23.2287155682648,23.418969810062,23.0074897057099,23.1225271542384,3629204.97055694,0.0,1.0
2023-09-18,26.13,26.26,26.0,26.19,2201808,23.1225271542384,23.237564602767,23.0074897057099,23.1756213612516,2488190.09514944,0.0,1.0
2023-09-19,26.23,26.41,26.055,26.19,2189582,23.2110174992604,23.3703001202999,23.056159395472,23.1756213612516,2474373.89859493,0.0,1.0
2023-09-20,25.91,26.58,25.9,26.46,1499465,22.9278483951901,23.5207337068373,22.9189993606879,23.4145452928109,1694495.59681101,0.0,1.0
2023-09-21,25.18,25.68,25.18,25.67,2050833,22.2818688765298,22.7243206016396,22.2818688765298,22.7154715671374,2317578.26177651,0.0,1.0
2023-09-22,25.02,25.27,24.96,25.21,2493048,22.1402843244947,22.3615101870496,22.0871901174815,22.3084159800364,2817310.74659194,0.0,1.0
2023-09-25,24.93,25.06,24.73,24.89,2293505,22.0606430139749,22.1756804625035,21.883662323931,22.0252468759661,2591813.82944186,0.0,1.0
2023-09-26,24.36,24.95,24.345,24.74,2471981,21.5562480473497,22.0783410829793,21.5429744955964,21.8925113584332,2793503.62956153,0.0,1.0
2023-09-27,24.27,24.525,24.135,24.46,2031722,21.47660673683,21.702257116636,21.3571447710503,21.6447383923717,2295981.55538412,0.0,1.0
2023-09-28,24.46,24.58,24.01,24.03,2037889,21.9102094274376,22.0177002341135,21.507118902403,21.5250340368489,2275047.39765646,0.3,1.0
2023-09-29,24.58,25.01,24.49,24.72,2008649,22.0177002341135,22.4028756247021,21.9370821291066,22.1431061752354,2242404.60606797,0.0,1.0
2023-10-02,24.21,24.575,24.09,24.42,3551593,21.6862702468628,22.013221450502,21.5787794401869,21.8743791585456,3964908.00636586,0.0,1.0
2023-10-03,23.35,24.05,23.3001,24.0,3169725,20.9159194656855,21.5429491712949,20.8712212052428,21.49816133518,3538600.29301725,0.0,1.0
2023-10-04,23.73,23.77,23.27,23.44,2503089,21.2563070201592,21.2921372890512,20.8442589279016,20.9965375706924,2794384.83428318,0.0,1.0
2023-10-05,23.9,23.92,23.34,23.58,3845864,21.40858566295,21.426500797396,20.9069618984625,21.1219435118143,4293424.65901759,0.0,1.0
2023-10-06,23.99,24.1,23.36,23.53,4229622,21.489203767957,21.5877370074099,20.9248770329085,21.0771556756994,4721842.3202493,0.0,1.0
2023-10-09,23.89,24.13,23.76,23.76,2646329,21.3996280957271,21.6146097090789,21.2831797218282,21.2831797218282,2954294.32358329,0.0,1.0
2023-10-10,24.09,24.25,24.01,24.01,3584280,21.5787794401869,21.7221005157548,21.507118902403,21.507118902403,4001398.94099831,0.0,1.0
2023-10-11,23.7,24.22,23.45,24.06,3024390,21.2294343184902,21.6952278140858,21.0054951379154,21.5519067385179,3376351.99905306,0.0,1.0
2023-10-12,22.88,23.78,22.83,23.77,4256674,20.4949138062049,21.3010948562741,20.4501259700899,21.2921372890512,4752042.48434136,0.0,1.0
2023-10-13,22.65,23.07,22.385,22.9,3107667,20.2888897600761,20.6651075834417,20.0515142286668,20.5128289406509,3469320.32173139,0.0,1.0
2023-10-16,22.95,23.275,22.67,22.93,2685190,20.5576167767658,20.8487377115131,20.3068048945221,20.5397016423199,2997677.75463392,0.0,1.0
2023-10-17,23.33,23.475,22.71,22.77,2429731,20.8980043312395,21.0278890559729,20.342635163414,20.396380566752,2712489.8306803,0.0,1.0
2023-10-18,22.89,23.14,22.77,22.99,3537835,20.5038713734279,20.7278105540027,20.396380566752,20.5934470456578,3949548.92542624,0.0,1.0
2023-10-19,22.63,23.075,22.58,22.88,2967162,20.2709746256301,20.6695863670532,20.2261867895151,20.4949138062049,3312464.11680182,0.0,1.0
2023-10-20,22.56,22.78,22.48,22.65,2889118,20.2082716550692,20.405338133975,20.1366111172852,20.2888897600761,3225337.78209826,0.0,1.0
2023-10-23,22.24,22.63,22.2,22.37,2453094,19.9216295039334,20.2709746256301,19.8857992350415,20.0380778778323,2738571.68908939,0.0,1.0
2023-10-24,22.56,22.77,22.44,22.44,2709994,20.2082716550692,20.396380566752,20.1007808483933,20.1007808483933,3025368.30875706,0.0,1.0
2023-10-25,22.26,22.49,22.04,22.37,2991105,19.9395446383794,20.1455686845082,19.7424781594736,20.0380778778323,3339193.47244489,0.0,1.0
2023-10-26,22.75,22.98,22.15,22.15,4498681,20.378465432306,20.5844894784348,19.8410113989265,19.8410113989265,5022212.93796501,0.0,1.0
2023-10-27,22.45,22.78,22.375,22.76,3558816,20.1097384156163,20.405338133975,20.0425566614438,20.387422999529,3972971.57967788,0.0,1.0
2023-10-30,22.51,22.78,22.31,22.68,3607180,20.1634838189542,20.405338133975,19.9843324744944,20.3157624617451,4026963.91799477,0.0,1.0
2023-10-31,22.79,23.6594,21.88,23.15,11461319,20.414295701198,21.1930665955649,19.5991570839057,20.7367681212257,12795124.7416619,0.0,1.0
2023-11-01,22.55,22.95,22.105,22.86,5479831,20.1993140878462,20.5576167767658,19.800702346423,20.4769986717589,6117543.81919094,0.0,1.0
2023-11-02,23.53,23.605,23.02,23.02,3789915,21.0771556756994,21.1443374298718,20.6203197473268,20.6203197473268,4230964.6198047,0.0,1.0
2023-11-03,24.25,24.36,23.89,24.04,3570704,21.7221005157548,21.8206337552077,21.3996280957271,21.5339916040719,3986243.04022521,0.0,1.0
2023-11-06,23.83,24.26,23.68,24.18,2399680,21.3458826923891,21.7310580829777,21.2115191840442,21.6593975451938,2678941.65933879,0.0,1.0
2023-11-07,23.55,23.815,23.45,23.74,1771616,21.0950708101453,21.3324463415546,21.0054951379154,21.2652645873822,1977786.9994129,0.0,1.0
2023-11-08,23.59,23.67,23.41,23.55,2778177,21.1309010790373,21.2025616168212,20.9696648690235,21.0950708101453,3101486.07410857,0.0,1.0
2023-11-09,23.0,23.895,22.96,23.74,2792023,20.6024046128808,21.4041068793386,20.5665743439888,21.2652645873822,3116943.39600783,0.0,1.0
2023-11-10,22.92,22.995,22.33,22.7,3776010,20.5307440750969,20.5979258292693,20.0022476089404,20.333677596191,4215441.43180751,0.0,1.0
2023-11-13,22.5,22.75,22.32,22.66,2865715,20.1545262517312,20.378465432306,19.9932900417174,20.2978473272991,3199211.26870752,0.0,1.0
2023-11-14,23.94,23.995,23.2,23.2,3509821,21.444415931842,21.4936825515685,20.7815559573406,20.7815559573406,3918274.80902543,0.0,1.0
2023-11-15,24.56,24.68,23.94,23.95,7066279,21.9997850996675,22.1072759063434,21.444415931842,21.453373499065,7888613.97753485,0.0,1.0
2023-11-16,24.55,24.74,24.41,24.5,5005740,21.9908275324445,22.1610213096813,21.8654215913226,21.9460396963295,5588280.69651727,0.0,1.0
2023-11-17,24.27,25.02,24.25,24.83,5150444,21.7400156502007,22.4118331919251,21.7221005157548,22.2416394146883,5749824.55814589,0.0,1.0
2023-11-20,24.2,24.33,23.95,24.18,2661099,21.6773126796398,21.7937610535387,21.453373499065,21.6593975451938,2970783.17555874,0.0,1.0
2023-11-21,23.68,24.1,23.66,24.1,1769275,21.2115191840442,21.5877370074099,21.1936040495982,21.5877370074099,1975173.56661165,0.0,1.0
2023-11-22,23.88,23.96,23.7,23.89,2081484,21.3906705285041,21.462331066288,21.2294343184902,21.3996280957271,2323715.74578574,0.0,1.0
2023-11-24,23.82,23.98,23.76,23.92,1518494,21.3369251251661,21.480246200734,21.2831797218282,21.426500797396,1695208.04276237,0.0,1.0
2023-11-27,23.71,23.75,23.29,23.64,3382091,21.2383918857132,21.2742221546052,20.8621740623476,21.1756889151523,3775680.28886134,0.0,1.0
2023-11-28,23.97,24.0,23.53,23.71,3435260,21.471288633511,21.49816133518,21.0771556756994,21.2383918857132,3835036.80684931,0.0,1.0
2023-11-29,24.59,24.71,24.085,24.2,4454369,22.0266578013365,22.1341486080124,21.5743006565754,21.6773126796398,4972744.14928959,0.0,1.0
2023-11-30,24.8,25.03,24.58,24.72,3461759,22.2147667130193,22.4207907591481,22.0177002341135,22.1431061752354,3864619.61582002,0.0,1.0
2023-12-01,25.63,25.64,24.65,24.67,3176933,22.9582447925276,22.9672023597506,22.0804032046744,22.0983183391204,3546647.12071116,0.0,1.0
2023-12-04,25.67,25.89,25.38,25.41,2415103,22.9940750614196,23.1911415403254,22.7343056119528,22.7611783136218,2696159.50388972,0.0,1.0
2023-12-05,25.3,25.5,25.19,25.45,2448255,22.6626450741689,22.8417964186287,22.564111834716,22.7970085825138,2733169.55268389,0.0,1.0
2023-12-06,25.47,25.895,25.435,25.44,2256208,22.8149237169597,23.1956203239369,22.7835722316793,22.7880510152908,2518773.17114509,0.0,1.0
2023-12-07,25.68,25.755,25.33,25.48,1951948,23.0030326286426,23.070214382815,22.6895177758379,22.8238812841827,2179105.05320002,0.0,1.0
2023-12-08,25.57,25.8,25.46,25.61,2294435,22.9044993891897,23.1105234353185,22.8059661497367,22.9403296580816,2561448.82073651,0.0,1.0
2023-12-11,25.49,25.69,25.35,25.44,2290416,22.8328388514057,23.0119901958656,22.7074329102838,22.7880510152908,2556962.11145491,0.0,1.0
2023-12-12,26.54,26.575,25.51,25.56,4097309,23.7733834098198,23.8047348951003,22.8507539858517,22.8955418219667,4574131.45556231,0.0,1.0
2023-12-13,27.63,27.865,26.4515,26.74,5930656,24.7497582371259,24.9602610668662,23.6941089398964,23.9525347542797,6620833.37178606,0.0,1.0
2023-12-14,29.37,29.64,28.16,28.32,6193221,26.3083749339265,26.5502292489473,25.2245092999445,25.3678303755124,6913954.25323035,0.0,1.0
2023-12-15,29.39,29.74,29.089,29.21,7366796,26.3262900683725,26.6398049211772,26.0566672949604,26.1650538583586,8224103.50557171,0.0,1.0
2023-12-18,29.22,29.51,29.085,29.42,3809722,26.1740114255816,26.4337808750484,26.0530842680712,26.3531627700414,4253076.65034483,0.0,1.0
2023-12-19,29.72,29.83,29.26,29.29,2839281,26.6218897867312,26.7204230261841,26.2098416944736,26.2367143961425,3169701.024082,0.0,1.0
2023-12-20,29.22,29.9511,29.21,29.55,2865511,26.1740114255816,26.8288991652545,26.1650538583586,26.4696111439403,3198983.52830109,0.0,1.0
2023-12-21,29.55,29.6,29.1501,29.49,2709970,26.4696111439403,26.5143989800553,26.1113980306929,26.4158657406024,3025341.51576808,0.0,1.0
2023-12-22,29.7,29.99,29.58,29.65,1877612,26.6039746522852,26.863744101752,26.4964838456093,26.5591868161702,2096118.23529572,0.0,1.0
2023-12-26,30.08,30.09,29.6,29.74,1791872,26.9443622067589,26.9533197739819,26.5143989800553,26.6398049211772,2000400.28212208,0.0,1.0
2023-12-27,30.18,30.32,29.91,30.17,1454542,27.0339378789888,27.1593438201107,26.792083563968,27.0249803117658,1623813.65809523,0.0,1.0
2023-12-28,30.06,30.205,29.98,30.03,1407035,26.9264470723129,27.0563317970463,26.854786534529,26.8995743706439,1570778.05276027,0.0,1.0
2023-12-29,29.79,30.095,29.68,29.92,2031935,26.6845927572921,26.9577985575934,26.5860595178392,26.801041131191,2268400.50363739,0.0,1.0
2024-01-02,29.29,29.41,29.0,29.21,3657680,26.5143989800553,26.6230274497585,26.2518801782726,26.4419800002532,4040576.11415548,0.31,1.0
2024-01-03,28.27,29.0,28.26,29.0,3577938,25.5910569875781,26.2518801782726,25.5820046151028,26.2518801782726,3952486.49983849,0.0,1.0
2024-01-04,28.47,28.785,28.2,28.26,2725463,25.7721044370834,26.0572541700543,25.5276903802512,25.5820046151028,3010772.04616439,0.0,1.0
2024-01-05,28.88,29.09,28.2,28.27,3082964,26.1432517085694,26.33335153055,25.5276903802512,25.5910569875781,3405697.24502997,0.0,1.0
2024-01-08,29.33,29.33,28.69,28.98,2775322,26.5506084699563,26.5506084699563,25.9712566315393,26.233775433322,3065850.42493883,0.0,1.0
2024-01-09,29.12,29.41,29.035,29.1,3211222,26.3605086479758,26.6230274497585,26.283563481936,26.3424039030252,3547381.64914662,0.0,1.0
2024-01-10,29.08,29.4,28.965,29.2,3491458,26.3242991580747,26.6139750772832,26.2201968746091,26.4329276277779,3856953.53294358,0.0,1.0
2024-01-11,28.8,29.05,28.45,28.81,5964761,26.0708327287672,26.2971420406489,25.7539996921329,26.0798851012425,6589168.76906843,0.0,1.0
2024-01-12,28.4,29.13,28.245,28.94,3449714,25.7087378297566,26.369561020451,25.5684260563899,26.197565943421,3810839.6549364,0.0,1.0
2024-01-16,27.84,28.11,27.605,28.11,3981245,25.2018049711417,25.4462190279739,24.9890742179729,25.4462190279739,4398012.7981674,0.0,1.0
2024-01-17,27.37,27.725,27.19,27.35,2914358,24.7763434648041,25.0977026876761,24.6134007602493,24.7582387198536,3219441.10006834,0.0,1.0
2024-01-18,27.46,27.56,26.955,27.56,2407479,24.8578148170815,24.9483385418342,24.4006700070806,24.9483385418342,2659500.59675285,0.0,1.0
2024-01-19,27.93,27.94,27.27,27.6,3397385,25.2832763234191,25.2923286958943,24.6858197400515,24.9845480317353,3753032.70969306,0.0,1.0
2024-01-22,28.33,28.445,28.0,28.09,3644356,25.6453712224297,25.7494735058953,25.3466429307459,25.4281142830233,4025857.32078237,0.0,1.0
2024-01-23,27.25,28.43,27.195,28.42,5172274,24.6677149951009,25.7358949471824,24.617926946487,25.7268425747071,5713722.02605682,0.0,1.0
2024-01-24,26.88,27.58,26.87,27.58,4063207,24.3327772135161,24.9664432867847,24.3237248410408,24.9664432867847,4488554.80825807,0.0,1.0
2024-01-25,27.48,27.495,26.885,27.13,4183084,24.8759195620321,24.889498120745,24.3373033997537,24.5590865253977,4620980.86598772,0.0,1.0
2024-01-26,27.59,27.63,27.34,27.52,5037155,24.97549565926,25.0117051491611,24.7491863473783,24.9121290519331,5564458.3933802,0.0,1.0
2024-01-29,27.51,28.13,26.795,28.12,9094355,24.9030766794579,25.4643237729244,24.2558320474763,25.4552714004491,10046377.3721732,0.0,1.0
2024-01-30,27.13,27.37,26.93,27.26,4879738,24.5590865253977,24.7763434648041,24.3780390758924,24.6767673675762,5390562.5440544,0.0,1.0
2024-01-31,26.63,27.33,26.6,26.91,5663437,24.1064679016344,24.7401339749031,24.0793107842086,24.3599343309419,6256301.3347872,0.0,1.0
2024-02-01,27.05,27.05,26.235,26.75,3641709,24.4866675455956,24.4866675455956,23.7488991888614,24.2150963713376,4022933.22546124,0.0,1.0
2024-02-02,26.91,27.105,26.49,26.64,2737755,24.3599343309419,24.5364555942096,23.9797346869807,24.1155202741097,3024350.80690759,0.0,1.0
2024-02-05,26.33,26.605,26.2,26.57,3257753,23.8348967273764,24.0838369704463,23.717215885198,24.0521536667828,3598783.64362612,0.0,1.0
2024-02-06,26.63,26.63,26.25,26.25,2423532,24.1064679016344,24.1064679016344,23.7624777475743,23.7624777475743,2677234.06943513,0.0,1.0
2024-02-07,26.72,26.91,26.22,26.68,2646083,24.1879392539118,24.3599343309419,23.7353206301485,24.1517297640108,2923082.32701409,0.0,1.0
2024-02-08,26.83,26.93,26.48,26.77,2301399,24.2875153511397,24.3780390758924,23.9706823145054,24.2332011162881,2542315.84735169,0.0,1.0
2024-02-09,27.1,27.13,26.58,26.87,2687752,24.5319294079719,24.5590865253977,24.0612060392581,24.3237248410408,2969113.35381271,0.0,1.0
2024-02-12,28.11,28.51,27.1,27.11,4671416,25.4462190279739,25.8083139269845,24.5319294079719,24.5409817804472,5160432.81776529,0.0,1.0
2024-02-13,26.31,27.325,26.07,27.3,5787259,23.8167919824259,24.7356077886654,23.5995350430195,24.7129768574773,6393085.36608762,0.0,1.0
2024-02-14,26.77,26.89,26.45,26.66,3265541,24.2332011162881,24.3418295859913,23.9435251970796,24.1336250190602,3607386.91312402,0.0,1.0
2024-02-15,27.37,27.44,26.92,26.99,2825732,24.7763434648041,24.839710072131,24.3689867034171,24.432353310744,3121537.48392556,0.0,1.0
2024-02-16,27.27,27.4,26.92,27.07,2635660,24.6858197400515,24.8035005822299,24.3689867034171,24.5047722905461,2911568.21838844,0.0,1.0
2024-02-20,27.1,27.315,26.82,26.92,2395475,24.5319294079719,24.7265554161902,24.2784629786645,24.3689867034171,2646239.98465055,0.0,1.0
2024-02-21,27.06,27.09,26.79,26.94,1626280,24.4957199180709,24.5228770354967,24.2513058612387,24.3870914483677,1796523.51297237,0.0,1.0
2024-02-22,27.12,27.34,27.03,27.22,1793555,24.5500341529225,24.7491863473783,24.4685628006451,24.6405578776751,1981309.32515259,0.0,1.0
2024-02-23,27.01,27.32,26.985,27.15,2319040,24.4504580556945,24.7310816024278,24.4278271245064,24.5771912703483,2561803.5562901,0.0,1.0
2024-02-26,26.73,27.115,26.545,26.84,2539576,24.1969916263871,24.5455079666848,24.0295227355947,24.296567723615,2805425.87806548,0.0,1.0
2024-02-27,27.09,27.14,26.755,26.8,2285795,24.5228770354967,24.568138897873,24.2196225575753,24.260358233714,2525078.37723804,0.0,1.0
2024-02-28,27.01,27.27,26.8398,26.86,2518395,24.4504580556945,24.6858197400515,24.2963866761655,24.3146724685656,2782027.59208258,0.0,1.0
2024-02-29,27.45,27.61,27.15,27.26,3868924,24.8487624446063,24.9936004042105,24.5771912703483,24.6767673675762,4273933.72353046,0.0,1.0
2024-03-01,27.42,27.555,27.15,27.41,2760860,24.8216053271805,24.9438123555966,24.5771912703483,24.8125529547052,3049874.502561,0.0,1.0
2024-03-04,27.73,28.115,27.5,27.52,2006170,25.1022288739137,25.4507452142115,24.8940243069826,24.9121290519331,2216181.45462023,0.0,1.0
2024-03-05,27.65,27.941,27.475,27.61,2399759,25.0298098941116,25.2932339331418,24.8713933757944,24.9936004042105,2650972.44568406,0.0,1.0
2024-03-06,27.85,28.11,27.57,28.0,2021263,25.2108573436169,25.4462190279739,24.9573909143095,25.3466429307459,2232854.43183282,0.0,1.0
2024-03-07,27.97,28.37,27.91,28.12,2689530,25.3194858133201,25.6815807123308,25.2651715784685,25.4552714004491,2971077.4797972,0.0,1.0
2024-03-08,28.05,28.42,28.035,28.12,2438386,25.3919047931223,25.7268425747071,25.3783262344094,25.4552714004491,2693643.02746307,0.0,1.0
2024-03-11,28.4,28.42,27.76,27.98,2658356,25.7087378297566,25.7268425747071,25.1293859913395,25.3285381857954,2936640.09878445,0.0,1.0
2024-03-12,27.85,28.61,27.6,28.41,3560332,25.2108573436169,25.8988376517372,24.9845480317353,25.7177902022318,3933037.45479743,0.0,1.0
2024-03-13,27.82,28.16,27.745,27.86,3638634,25.1837002261911,25.4914808903502,25.1158074326266,25.2199097160922,4019536.32590988,0.0,1.0
2024-03-14,27.04,27.76,26.88,27.72,3770505,24.4776151731203,25.1293859913395,24.3327772135161,25.0931765014385,4165211.94891403,0.0,1.0
2024-03-15,26.9,27.22,26.61,26.75,10803436,24.3508819584666,24.6405578776751,24.0883631566839,24.2150963713376,11934369.7240895,0.0,1.0
2024-03-18,26.86,26.975,26.55,26.9,2888621,24.3146724685656,24.4187747520311,24.0340489218323,24.3508819584666,3191009.87933551,0.0,1.0
2024-03-19,27.06,27.2,26.79,26.8,2998720,24.4957199180709,24.6224531327246,24.2513058612387,24.260358233714,3312634.34883323,0.0,1.0
2024-03-20,27.35,27.569,26.845,26.89,3863610,24.7582387198536,24.9564856770619,24.3010939098526,24.3418295859913,4268063.4392326,0.0,1.0
2024-03-21,27.85,28.0711,27.405,27.65,3043095,25.2108573436169,25.4110052990451,24.8080267684676,25.0298098941116,3361654.64723705,0.0,1.0
2024-03-22,27.37,27.97,27.33,27.89,2300158,24.7763434648041,25.3194858133201,24.7401339749031,25.247066833518,2540944.93602056,0.0,1.0
2024-03-25,27.31,27.67,27.26,27.43,2476129,24.7220292299525,25.0479146390621,24.6767673675762,24.8306576996557,2735337.06966376,0.0,1.0
2024-03-26,27.03,27.57,27.02,27.5,2813221,24.4685628006451,24.9573909143095,24.4595104281698,24.8940243069826,3107716.79765332,0.0,1.0
2024-03-27,27.63,27.65,26.92,26.92,5497768,25.2923286958943,25.310636570448,24.6423991492391,24.6423991492391,6005905.25555911,0.31,1.0
2024-03-28,28.11,28.15,27.64,27.69,3102095,25.7317176851824,25.7683334342897,25.3014826331712,25.3472523195553,3388809.54302612,0.0,1.0
2024-04-01,27.62,28.06,27.59,28.06,2294800,25.2831747586175,25.6859479987982,25.255712946787,25.6859479987982,2506899.41453641,0.0,1.0
2024-04-02,27.28,27.43,27.1005,27.4,1717193,24.9719408912051,25.1092499503576,24.8076277170859,25.0817881385271,1875906.45212917,0.0,1.0
2024-04-03,27.5,27.6,27.15,27.15,1950896,25.1733275112955,25.2648668840638,24.8529397066063,24.8529397066063,2131209.70900358,0.0,1.0
2024-04-04,27.2,28.08,27.115,27.88,2553482,24.8987093929904,25.7042558733519,24.8209009261373,25.5211771278152,2789490.38296552,0.0,1.0
2024-04-05,27.05,27.28,26.74,27.06,2031264,24.7614003338379,24.9719408912051,24.477628278256,24.7705542711147,2219005.80981737,0.0,1.0
2024-04-08,27.26,27.5,27.14,27.29,2526963,24.9536330166514,25.1733275112955,24.8437857693294,24.9810948284819,2760520.33521666,0.0,1.0
2024-04-09,27.54,27.55,27.035,27.43,3062053,25.2099432604028,25.2190971976796,24.7476694279227,25.1092499503576,3345066.61712544,0.0,1.0
2024-04-10,26.3,27.06,26.145,26.85,3512552,24.0748550380753,24.7705542711147,23.9329690102844,24.5783215883012,3837203.48279968,0.0,1.0
2024-04-11,26.28,26.47,26.095,26.38,3676589,24.0565471635216,24.2304719717815,23.8871993239002,24.14808653629,4016401.78298372,0.0,1.0
2024-04-12,25.41,26.16,25.26,26.04,4734008,23.260154620437,23.9466999161996,23.1228455612845,23.8368526688776,5171553.89733777,0.0,1.0
2024-04-15,24.94,25.84,24.79,25.59,5014063,22.8299195684258,23.6537739233409,22.6926105092733,23.42492549142,5477493.28880455,0.0,1.0
2024-04-16,24.71,24.915,24.4,24.78,5064163,22.6193790110586,22.8070347252337,22.3356069554767,22.6834565719964,5532223.83642015,0.0,1.0
2024-04-17,24.81,25.16,24.765,24.92,2886676,22.7109183838269,23.0313061885161,22.6697256660812,22.8116116938721,3153480.20496615,0.0,1.0
2024-04-18,25.02,25.17,24.76,24.94,4018944,22.9031510666405,23.040460125793,22.6651486974428,22.8299195684258,4390399.32048746,0.0,1.0
2024-04-19,25.15,25.315,24.995,25.08,3621159,23.0221522512393,23.1731922163071,22.8802662234484,22.9580746903015,3955848.60425452,0.0,1.0
2024-04-22,25.58,25.6875,25.2,25.37,4328575,23.4157715541432,23.5141763798692,23.0679219376235,23.2235388713297,4728648.30629116,0.0,1.0
2024-04-23,25.33,25.595,25.285,25.52,4895402,23.1869231222223,23.4295024600585,23.1457304044766,23.3608479304822,5347864.9153392,0.0,1.0
2024-04-24,25.35,25.47,24.98,25.12,7187077,23.205230996776,23.315078244098,22.8665353175331,22.9946904394088,7851350.49831276,0.0,1.0
2024-04-25,25.09,25.235,24.685,25.04,6577351,22.9672286275783,23.0999607180924,22.5964941678665,22.9214589411941,7185269.90199603,0.0,1.0
2024-04-26,24.99,25.3,24.89,25.14,7535980,22.87568925481,23.1594613103918,22.7841498820416,23.0129983139625,8232501.24192003,0.0,1.0
2024-04-29,23.38,25.11,23.251,24.76,10164543,21.4019053532396,22.985536502132,21.2838195623684,22.6651486974428,11104012.068908,0.0,1.0
2024-04-30,22.84,23.22,22.83,22.99,8588809,20.9075927402905,21.2554423568102,20.8984388030137,21.044901799443,9382639.12047458,0.0,1.0
2024-05-01,22.77,23.24,22.73,22.86,4111456,20.8435151793526,21.2737502313639,20.8068994302453,20.9259006148442,4491461.84386101,0.0,1.0
2024-05-02,22.97,23.09,22.805,23.0,4712961,21.0265939248893,21.1364411722114,20.8755539598216,21.0540557367198,5148561.60520872,0.0,1.0
2024-05-03,23.38,23.88,23.245,23.37,5865160,21.4019053532396,21.8596022170813,21.2783272000023,21.3927514159627,6407253.86533134,0.0,1.0
2024-05-06,23.42,23.69,23.315,23.59,5717864,21.4385211023469,21.6856774088214,21.3424047609401,21.5941380360531,6246343.8704893,0.0,1.0
2024-05-07,23.3,23.51,23.29,23.46,3239961,21.3286738550249,21.5209065378384,21.319519917748,21.4751368514542,3539417.95974412,0.0,1.0
2024-05-08,23.48,23.49,23.03,23.1,5095913,21.4934447260079,21.5025986632847,21.0815175485504,21.1455951094882,5566908.3650987,0.0,1.0
2024-05-09,24.14,24.205,23.43,23.47,4444876,22.097604586279,22.1571051785784,21.4476750396237,21.4842907887311,4855698.55416026,0.0,1.0
2024-05-10,23.74,24.175,23.635,24.14,3856733,21.7314470952056,22.1296433667479,21.6353307537989,22.097604586279,4213195.79036224,0.0,1.0
2024-05-13,23.95,24.1075,23.835,23.86,3239721,21.9236797780191,22.0678542901293,21.8184094993355,21.8412943425276,3539155.7774801,0.0,1.0
2024-05-14,24.42,24.48,24.12,24.12,2928708,22.3539148300304,22.4088384536914,22.0792967117253,22.0792967117253,3199397.05880604,0.0,1.0
2024-05-15,24.51,24.86,24.405,24.78,2722997,22.4363002655219,22.7566880702111,22.3401839241151,22.6834565719964,2974672.99332596,0.0,1.0
2024-05-16,24.16,24.55,24.15,24.41,3156044,22.1159124608327,22.4729160146292,22.1067585235558,22.3447608927535,3447744.83870104,0.0,1.0
2024-05-17,24.28,24.29,24.055,24.16,2401505,22.2257597081547,22.2349136454315,22.0197961194259,22.1159124608327,2623466.74154883,0.0,1.0
2024-05-20,23.94,24.29,23.87,24.21,3197717,21.9145258407423,22.2349136454315,21.8504482798045,22.1616821472168,3493269.511571,0.0,1.0
2024-05-21,23.87,24.035,23.83,23.94,2607980,21.8504482798045,22.0014882448722,21.8138325306971,21.9145258407423,2849025.4205694,0.0,1.0
2024-05-22,23.76,24.005,23.65,23.73,2978909,21.7497549697593,21.9740264330417,21.6490616597141,21.7222931579288,3254237.94145775,0.0,1.0
2024-05-23,23.13,23.75,23.0,23.75,3725634,21.1730569213187,21.7406010324824,21.0540557367198,21.7406010324824,4069979.82106369,0.0,1.0
2024-05-24,23.33,23.36,23.15,23.3,2491028,21.3561356668554,21.3835974786859,21.1913647958724,21.3286738550249,2721264.00330914,0.0,1.0
2024-05-28,23.07,23.465,23.005,23.38,2668840,21.1181332976577,21.4797138200927,21.0586327053583,21.4019053532396,2915510.47302221,0.0,1.0
2024-05-29,22.74,22.795,22.63,22.75,3415475,20.8160533675221,20.8664000225447,20.715360057477,20.825207304799,3731154.03427914,0.0,1.0
2024-05-30,23.06,23.07,22.8,22.87,3323993,21.1089793603809,21.1181332976577,20.8709769911832,20.935054552121,3631216.7097887,0.0,1.0
2024-05-31,23.6,23.63,23.1,23.11,5772640,21.6032919733299,21.6307537851604,21.1455951094882,21.154749046765,6306182.60254902,0.0,1.0
2024-06-03,23.4,23.86,23.21,23.78,2636719,21.4202132277932,21.8412943425276,21.2462884195334,21.768062844313,2880420.65426052,0.0,1.0
2024-06-04,23.45,23.665,23.23,23.23,3780789,21.4659829141774,21.6627925656294,21.264596294087,21.264596294087,4130232.58261536,0.0,1.0
2024-06-05,23.32,23.53,23.03,23.5,2849307,21.3469817295786,21.5392144123921,21.0815175485504,21.5117526005616,3112657.33403107,0.0,1.0
2024-06-06,23.22,23.485,23.125,23.29,3394214,21.2554423568102,21.4980216946463,21.1684799526803,21.319519917748,3707927.96296466,0.0,1.0
2024-06-07,22.89,23.0705,22.795,22.88,1710663,20.9533624266747,21.1185909945215,20.8664000225447,20.9442084893978,1868772.90969544,0.0,1.0
2024-06-10,22.85,22.96,22.705,22.76,2361420,20.9167466775673,21.0174399876125,20.7840145870532,20.8343612420758,2579676.84132586,0.0,1.0
2024-06-11,22.46,22.71,22.405,22.65,2922147,20.5597431237708,20.7885915556916,20.5093964687482,20.7336679320306,3192229.65116321,0.0,1.0
2024-06-12,22.58,23.51,22.45,23.11,5667900,20.6695903710928,21.5209065378384,20.5505891864939,21.154749046765,6191761.89282331,0.0,1.0
2024-06-13,21.96,22.47,21.94,22.45,4201282,20.102046259929,20.5688970610476,20.0837383853754,20.5505891864939,4589590.11072965,0.0,1.0
2024-06-14,21.83,21.84,21.565,21.75,3330832,19.9830450753302,19.992199012607,19.7404657374941,19.9098135771155,3638687.81188737,0.0,1.0
2024-06-17,22.16,22.25,21.665,21.78,3162822,20.2851250054657,20.3675104409572,19.8320051102624,19.937275388946,3455149.30280761,0.0,1.0
2024-06-18,22.4,22.425,22.1,22.16,3730305,20.5048195001098,20.5277043433018,20.2302013818047,20.2851250054657,4075082.5433773,0.0,1.0
2024-06-20,22.6,22.7,22.435,22.54,2784538,20.6878982456465,20.7794376184148,20.5368582805787,20.6329746219854,3041901.98795293,0.0,1.0
2024-06-21,22.83,22.92,22.41,22.6,6393770,20.8984388030137,20.9808242385052,20.5139734373866,20.6878982456465,6984721.2261114,0.0,1.0
2024-06-24,23.17,23.31,22.8,22.93,2651091,21.209672670426,21.3378277923017,20.8709769911832,20.989978175782,2896121.00217133,0.0,1.0
2024-06-25,22.85,23.11,22.73,23.07,2056636,20.9167466775673,21.154749046765,20.8068994302453,21.1181332976577,2246722.8448294,0.0,1.0
2024-06-26,22.7,22.8199,22.63,22.69,1782281,20.7794376184148,20.8891933263641,20.715360057477,20.770283681138,1947010.28213325,0.0,1.0
2024-06-27,22.53,22.75,22.5,22.69,2804448,20.6238206847086,20.825207304799,20.5963588728781,20.770283681138,3063652.19160616,0.0,1.0
2024-06-28,22.35,22.53,22.14,22.35,5196980,20.7428218693075,20.9098781528187,20.5479228718777,20.7428218693075,5599648.09666843,0.31,1.0
2024-07-01,22.13,22.5199,22.08,22.38,3763307,20.5386419672382,20.9005044391328,20.4922374440407,20.770664583226,4054892.4336305,0.0,1.0
2024-07-02,22.23,22.275,22.07,22.21,4133662,20.6314510136333,20.6732150845111,20.4829565394012,20.6128892043543,4453942.97275931,0.0,1.0
2024-07-03,22.44,22.66,22.22,22.37,1828070,20.8263500110631,21.0305299131323,20.6221701089938,20.7613836785865,1969711.00448273,0.0,1.0
2024-07-05,22.09,22.41,21.91,22.41,4466838,20.5015183486802,20.7985072971445,20.334462065169,20.7985072971445,4812933.83942717,0.0,1.0
2024-07-08,22.14,22.295,22.04,22.17,3207118,20.5479228718777,20.6917768937902,20.4551138254826,20.5757655857963,3455609.25854845,0.0,1.0
2024-07-09,22.06,22.19,21.88,22.03,5784440,20.4736756347616,20.5943273950753,20.3066193512504,20.4458329208431,6232625.18545248,0.0,1.0
2024-07-10,22.45,22.49,22.06,22.13,3162623,20.8356309157026,20.8727545342606,20.4736756347616,20.5386419672382,3407666.73383962,0.0,1.0
2024-07-11,23.08,23.29,22.57,23.05,3760855,21.4203279079918,21.6152269054215,20.9470017713767,21.3924851940732,4052250.44979891,0.0,1.0
2024-07-12,23.2,23.36,22.995,23.3,3330597,21.5316987636659,21.6801932378981,21.3414402185559,21.624507810061,3588655.55607673,0.0,1.0
2024-07-15,23.23,23.355,23.15,23.32,2585047,21.5595414775844,21.6755527855783,21.4852942404684,21.64306961934,2785339.46895091,0.0,1.0
2024-07-16,23.97,24.01,23.22,23.27,2641919,22.2463284209083,22.2834520394663,21.5502605729449,21.5966650961425,2846617.97811463,0.0,1.0
2024-07-17,23.82,24.3,23.755,23.87,3149487,22.1071148513156,22.5525982740121,22.0467889711588,22.1535193745132,3393512.94117584,0.0,1.0
2024-07-18,23.6,24.365,23.57,23.64,2748751,21.9029349492464,22.612924154169,21.8750922353278,21.9400585678044,2961727.44658733,0.0,1.0
2024-07-19,23.49,23.675,23.37,23.53,2989830,21.8008449982117,21.9725417340427,21.6894741425376,21.8379686167698,3221485.52983891,0.0,1.0
2024-07-22,23.54,23.61,23.12,23.54,5083378,21.8472495214093,21.9122158538859,21.4574515265498,21.8472495214093,5477244.08066727,0.0,1.0
2024-07-23,23.21,23.73,23.2,23.42,3088645,21.5409796683054,22.02358670956,21.5316987636659,21.7358786657352,3327956.83176278,0.0,1.0
2024-07-24,22.88,23.385,22.84,23.29,3350632,21.2347098152016,21.7033954994969,21.1975861966435,21.6152269054215,3610242.89134003,0.0,1.0
2024-07-25,23.64,23.95,22.81,22.92,4379213,21.9400585678044,22.2277666116292,21.169743482725,21.2718334337596,4718519.55180811,0.0,1.0
2024-07-26,23.08,24.0991,22.97,24.0,6473094,21.4203279079918,22.3661448998044,21.3182379569572,22.2741711348268,6974636.90386645,0.0,1.0
2024-07-29,22.58,23.08,22.33,22.99,4257076,20.9562826760162,21.4203279079918,20.7242600600284,21.3367997662362,4586919.23401147,0.0,1.0
2024-07-30,22.81,22.92,22.485,22.71,4568338,21.169743482725,21.2718334337596,20.8681140819409,21.0769344363299,4922298.17829549,0.0,1.0
2024-07-31,22.87,23.15,22.565,22.84,8542713,21.225428910562,21.4852942404684,20.942361319057,21.1975861966435,9204612.4077512,0.0,1.0
2024-08-01,22.24,23.15,22.22,22.98,4566323,20.6407319182728,21.4852942404684,20.6221701089938,21.3275188615967,4920127.0537357,0.0,1.0
2024-08-02,21.88,22.03,21.455,21.92,4108164,20.3066193512504,20.4458329208431,19.9121809040712,20.3437429698085,4426469.35785819,0.0,1.0
2024-08-05,21.46,21.58,20.92,21.22,6351832,19.916821356391,20.0281922120651,19.4156525058574,19.6940796450427,6843979.38209453,0.0,1.0
2024-08-06,21.79,22.1,21.36,21.45,3857091,20.2230912094948,20.5107992533197,19.8240123099959,19.9075404517515,4155942.92778248,0.0,1.0
2024-08-07,21.44,22.26,21.41,22.15,4072344,19.8982595471119,20.6592937275519,19.8704168331934,20.5572037765172,4387873.9823088,0.0,1.0
2024-08-08,21.94,22.02,21.6,21.6,2294067,20.3623047790875,20.4365520162036,20.0467540213441,20.0467540213441,2471813.99777946,0.0,1.0
2024-08-09,22.16,22.189,21.74,21.94,2979458,20.5664846811568,20.5933993046113,20.1766866862973,20.3623047790875,3210309.89513208,0.0,1.0
2024-08-12,21.51,22.23,21.46,22.2,2425331,19.9632258795885,20.6314510136333,19.916821356391,20.6036082997148,2613248.48622488,0.0,1.0
2024-08-13,21.87,21.955,21.65,21.87,2680805,20.2973384466109,20.3762261360468,20.0931585445417,20.2973384466109,2888516.91093467,0.0,1.0
2024-08-14,22.02,22.08,21.82,22.0,2210974,20.4365520162036,20.4922374440407,20.2509339234134,20.4179902069246,2382282.85482788,0.0,1.0
2024-08-15,22.43,22.56,22.29,22.31,2391934,20.8170691064236,20.9377208667372,20.6871364414704,20.7056982507494,2577263.8475531,0.0,1.0
2024-08-16,22.76,22.76,22.38,22.39,3197662,21.1233389595274,21.1233389595274,20.770664583226,20.7799454878655,3445420.59659437,0.0,1.0
2024-08-19,22.73,22.84,22.585,22.79,2336686,21.0954962456089,21.1975861966435,20.960923128336,21.151181673446,2517735.16781126,0.0,1.0
2024-08-20,22.62,22.795,22.56,22.65,3516947,20.9934062945743,21.1558221257657,20.9377208667372,21.0212490084928,3789444.17231426,0.0,1.0
2024-08-21,19.78,22.65,19.605,22.65,24062960,18.3576293769531,21.0212490084928,18.1952135457616,21.0212490084928,25927386.3213268,0.0,1.0
2024-08-22,20.68,20.71,19.985,20.01,8884804,19.1929107945091,19.2207535084276,18.5478879220631,18.5710901836619,9573209.01905956,0.0,1.0
2024-08-23,20.94,21.265,20.69,20.75,6321305,19.4342143151364,19.7358437159205,19.2021916991486,19.2578771269857,6811087.11438387,0.0,1.0
2024-08-26,20.74,21.14,20.52,21.03,5758006,19.2485962223462,19.6198324079266,19.0444163202769,19.517742456892,6204143.04817517,0.0,1.0
2024-08-27,20.34,20.72,20.33,20.69,5909085,18.8773600367657,19.2300344130671,18.8680791321262,19.2021916991486,6366927.82602628,0.0,1.0
2024-08-28,19.61,20.34,19.54,20.33,8386494,18.1998539980814,18.8773600367657,18.1348876656048,18.8680791321262,9036289.37668055,0.0,1.0
2024-08-29,19.97,19.98,19.5,19.62,5736443,18.5339665651038,18.5432474697433,18.0977640470468,18.2091349027209,6180909.3216824,0.0,1.0
2024-08-30,20.24,20.31,19.88,20.16,5400759,18.7845509903706,18.8495173228472,18.4504384233482,18.7103037532545,5819216.13223737,0.0,1.0
2024-09-03,20.18,20.55,20.1,20.1,6186383,18.7288655625335,19.0722590341955,18.6546183254175,18.6546183254175,6665711.19981452,0.0,1.0
2024-09-04,19.84,20.19,19.67,20.1,4419345,18.4133148047902,18.7381464671731,18.2555394259185,18.6546183254175,4761761.02616734,0.0,1.0
2024-09-05,19.49,20.03,19.3,19.9,4535561,18.0884831424073,18.5896519929409,17.9121459542566,18.4690002326272,4886981.5779498,0.0,1.0
2024-09-06,19.13,19.54,19.05,19.47,4615905,17.7543705753849,18.1348876656048,17.6801233382688,18.0699213331282,4973550.72516198,0.0,1.0
2024-09-09,19.55,19.749,19.25,19.25,4709404,18.1441685702443,18.3288585725706,17.865741431059,17.865741431059,5074294.13718021,0.0,1.0
2024-09-10,19.5,19.57,19.08,19.57,3463195,18.0977640470468,18.1627303795234,17.7079660521873,18.1627303795234,3731527.40440441,0.0,1.0
2024-09-11,19.44,19.445,18.945,19.34,3145991,18.0420786192097,18.0467190715295,17.5826738395539,17.9492695728146,3389746.06700161,0.0,1.0
2024-09-12,19.67,19.82,19.105,19.69,3828592,18.2555394259185,18.3947529955111,17.7311683137861,18.2741012351975,4125235.79188682,0.0,1.0
2024-09-13,19.9,20.045,19.79,19.82,4376822,18.4690002326272,18.6035733499001,18.3669102815926,18.3947529955111,4715943.29432797,0.0,1.0
2024-09-16,20.11,20.245,19.835,20.0,2834883,18.663899230057,18.7891914426904,18.4086743524704,18.5618092790223,3054533.05481793,0.0,1.0
2024-09-17,20.35,20.49,20.21,20.25,3609051,18.8866409414052,19.0165736063584,18.7567082764521,18.7938318950101,3888684.49809877,0.0,1.0
2024-09-18,20.39,20.82,20.27,20.3,3622248,18.9237645599633,19.3228434594623,18.8123937042891,18.8402364182077,3902904.01711398,0.0,1.0
2024-09-19,20.87,20.905,20.525,20.71,4449821,19.3692479826598,19.4017311488981,19.0490567725967,19.2207535084276,4794598.34233829,0.0,1.0
2024-09-20,20.81,20.85,20.465,20.77,13472643,19.3135625548227,19.3506861733808,18.9933713447596,19.2764389362647,14516519.157673,0.0,1.0
2024-09-23,20.76,21.07,20.69,20.84,5613694,19.2671580316252,19.55486607545,19.2021916991486,19.3414052687413,6048649.58540903,0.0,1.0
2024-09-24,21.04,21.1,20.79,20.96,2891049,19.5270233615315,19.5827087893686,19.2950007455437,19.4527761244154,3115050.86227486,0.0,1.0
2024-09-25,20.61,21.09,20.585,21.04,4132496,19.1279444620325,19.5734278847291,19.1047422004337,19.5270233615315,4452686.62971379,0.0,1.0
2024-09-26,20.65,21.05,20.455,20.87,6605922,19.1650680805906,19.536304266171,18.9840904401201,19.3692479826598,7117756.57286349,0.0,1.0
2024-09-27,20.79,21.065,20.68,20.88,2791502,19.2950007455437,19.5502256231303,19.1929107945091,19.3785288872993,3007790.84413374,0.0,1.0
2024-09-30,20.15,20.508,20.06,20.39,3090864,18.9887308924399,19.3260989152435,18.9039177023495,19.2148993993473,3279887.94789842,0.31,1.0
2024-10-01,19.71,20.16,19.7,20.11,4181229,18.5740886297762,18.9981545802277,18.5646649419883,18.9510361412886,4436934.98144964,0.0,1.0
2024-10-02,19.87,20.03,19.6899,19.71,3195676,18.7248676343811,18.8756466389861,18.5551470173227,18.5740886297762,3391109.79900386,0.0,1.0
2024-10-03,19.57,19.76,19.4097,19.69,3929472,18.4421570007468,18.6212070687152,18.2910952855082,18.5552412542005,4169781.60618012,0.0,1.0
2024-10-04,19.9,19.93,19.5101,19.8,3169543,18.7531386977446,18.781409761108,18.3857091108978,18.6589018198665,3363378.61712641,0.0,1.0
2024-10-07,19.58,19.88,19.345,19.83,4423155,18.4515806885346,18.7342913221689,18.230124025521,18.6871728832299,4693656.13504401,0.0,1.0
2024-10-08,19.35,19.64,19.28,19.58,2633943,18.2348358694149,18.5081228152615,18.1688700549003,18.4515806885346,2795023.62483482,0.0,1.0
2024-10-09,19.61,19.6802,19.33,19.4,4711821,18.479851751898,18.5460060401685,18.2159884938393,18.281954308354,4999975.70600154,0.0,1.0
2024-10-10,20.2,20.27,19.5,19.5,6491569,19.0358493313789,19.1018151458936,18.3761911862321,18.3761911862321,6888565.43867703,0.0,1.0
2024-10-11,20.11,20.605,20.09,20.3,4449302,18.9510361412886,19.4175086867853,18.932188765713,19.130086209257,4721402.17310123,0.0,1.0
2024-10-14,20.12,20.135,19.795,19.99,2797121,18.9604598290764,18.9745953607581,18.6541899759726,18.8379518878349,2968180.88945796,0.0,1.0
2024-10-15,20.25,20.61,20.21,20.23,3389785,19.082967770318,19.4222205306792,19.0452730191667,19.0641203947423,3597089.67054741,0.0,1.0
2024-10-16,20.54,20.64,20.37,20.48,2400875,19.3562547161645,19.4504915940426,19.1960520237717,19.2997125894376,2547702.18842066,0.0,1.0
2024-10-17,20.67,20.7,20.415,20.63,2600924,19.478762657406,19.5070337207695,19.2384586188169,19.4410679062548,2759985.32481526,0.0,1.0
2024-10-18,20.98,21.229,20.63,20.68,5399485,19.7708969788282,20.0055468047447,19.4410679062548,19.4881863451939,5729694.27847952,0.0,1.0
2024-10-21,20.54,20.97,20.5,20.88,4943591,19.3562547161645,19.7614732910404,19.3185599650133,19.6766601009501,5245919.7623186,0.0,1.0
2024-10-22,20.38,20.54,20.26,20.44,2709013,19.2054757115595,19.3562547161645,19.0923914581058,19.2620178382864,2874684.58314574,0.0,1.0
2024-10-23,20.09,20.37,19.86,20.29,2425439,18.932188765713,19.1960520237717,18.7154439465933,19.1206625214692,2573768.41700664,0.0,1.0
2024-10-24,20.23,20.34,20.07,20.24,2055348,19.0641203947423,19.1677809604083,18.9133413901374,19.0735440825302,2181044.24327216,0.0,1.0
2024-10-25,20.37,20.647,20.21,20.4,2344647,19.1960520237717,19.4570881754941,19.0452730191667,19.2243230871351,2488035.52578703,0.0,1.0
2024-10-28,20.78,20.945,20.525,20.54,3709475,19.582423223072,19.7379140715709,19.3421191844828,19.3562547161645,3936330.53590533,0.0,1.0
2024-10-29,20.83,20.96,20.62,20.67,3858182,19.629541662011,19.7520496032526,19.431644218467,19.478762657406,4094131.81641077,0.0,1.0
2024-10-30,20.89,21.3,20.8,20.8,3467529,19.6860837887379,20.0724549880382,19.6012705986476,19.6012705986476,3679588.159197,0.0,1.0
2024-10-31,20.77,20.93,20.4811,20.87,9834058,19.5729995352842,19.7237785398891,19.3007491950943,19.6672364131623,10435466.6892927,0.0,1.0
2024-11-01,20.84,21.05,20.68,20.74,6586023,19.6389653497988,19.8368627933429,19.4881863451939,19.5447284719207,6988795.83905402,0.0,1.0
2024-11-04,20.16,21.58,19.2301,20.56,12310006,18.9981545802277,20.3363182460969,18.1218458528391,19.3751020917401,13062833.0194914,0.0,1.0
2024-11-05,20.95,21.065,20.07,20.27,5603136,19.7426259154648,19.8509983250246,18.9133413901374,19.1018151458936,5945799.69770128,0.0,1.0
2024-11-06,21.53,22.0,21.37,21.75,5473576,20.2891998071578,20.7321131331849,20.1384208025528,20.4965209384897,5808316.3653613,0.0,1.0
2024-11-07,21.29,21.65,21.255,21.46,2656859,20.0630313002503,20.4022840606116,20.030048392993,20.2232339926431,2819341.06882913,0.0,1.0
2024-11-08,21.04,21.29,20.905,21.25,2606534,19.8274391055551,20.0630313002503,19.7002193204196,20.0253365490991,2765938.40828566,0.0,1.0
2024-11-11,21.57,21.69,21.15,21.32,2353011,20.3268945583091,20.4399788117628,19.931099671221,20.0913023636138,2496911.03205201,0.0,1.0
2024-11-12,21.47,21.64,21.25,21.45,3379460,20.2326576804309,20.3928603728237,20.0253365490991,20.2138103048553,3586133.23795704,0.0,1.0
2024-11-13,21.52,21.785,21.37,21.5,3072911,20.27977611937,20.529503845747,20.1384208025528,20.2609287437944,3260837.01963739,0.0,1.0
2024-11-14,21.58,21.89,21.505,21.6,2577393,20.3363182460969,20.628452567519,20.2656405876883,20.3551656216725,2735015.27006616,0.0,1.0
2024-11-15,21.67,21.79,21.4,21.68,3345112,20.4211314361872,20.5342156896409,20.1666918659163,20.430555123975,3549684.66201372,0.0,1.0
2024-11-18,21.8,21.93,21.47,21.56,4017656,20.5436393774287,20.6661473186703,20.2326576804309,20.3174708705213,4263358.56032547,0.0,1.0
2024-11-19,21.48,21.755,21.29,21.52,3496292,20.2420813682188,20.5012327823836,20.0630313002503,20.27977611937,3710110.18056235,0.0,1.0
2024-11-20,21.64,21.68,21.29,21.49,4115743,20.3928603728237,20.430555123975,20.0630313002503,20.2515050560066,4367444.13935629,0.0,1.0
2024-11-21,21.72,21.835,21.555,21.79,2499959,20.4682498751262,20.5766222846861,20.3127590266273,20.5342156896409,2652845.73968321,0.0,1.0
2024-11-22,21.96,22.02,21.67,21.67,2585190,20.6944183820337,20.7509605087606,20.4211314361872,20.4211314361872,2743289.10104991,0.0,1.0
2024-11-25,22.72,22.8,22.05,22.2,7133985,21.4106186539074,21.4860081562099,20.779231572124,20.9205868889412,7570268.8380945,0.0,1.0
2024-11-26,22.21,22.485,21.97,22.45,3406163,20.930010576729,21.1891619908938,20.7038420698215,21.1561790836365,3614469.2785828,0.0,1.0
2024-11-27,22.68,22.73,22.42,22.57,3085070,21.3729239027561,21.4200423416952,21.127908020273,21.2692633370902,3273739.61177943,0.0,1.0
2024-11-29,22.76,22.92,22.55,22.87,1683494,21.4483134050586,21.5990924096636,21.2504159615146,21.5519739707245,1786449.25204063,0.0,1.0
2024-12-02,22.59,22.88,22.53,22.76,4832468,21.2881107126658,21.5613976585123,21.231568585939,21.4483134050586,5128000.95759788,0.0,1.0
2024-12-03,22.4,22.75,22.18,22.65,2923797,21.1090606446974,21.4388897172708,20.9017395133656,21.3446528393927,3102603.84876254,0.0,1.0
2024-12-04,22.67,23.27,22.3,22.44,8167351,21.3635002149683,21.928921482237,21.0148237668193,21.1467553958487,8666831.05796831,0.0,1.0
2024-12-05,22.4,22.74,22.385,22.66,4582313,21.1090606446974,21.429466029483,21.0949251130157,21.3540765271805,4862547.55375788,0.0,1.0
2024-12-06,21.92,22.65,21.86,22.57,2988071,20.6567236308825,21.3446528393927,20.6001815041556,21.2692633370902,3170808.57014892,0.0,1.0
2024-12-09,22.3,22.4999,21.885,22.02,4161150,21.0148237668193,21.2032032856976,20.6237407236251,20.7509605087606,4415628.03617291,0.0,1.0
2024-12-10,22.35,22.5,21.9093,22.34,3091851,21.0619422057583,21.2032975225755,20.6466402849495,21.0525185179705,3280935.30857318,0.0,1.0
2024-12-11,22.39,22.815,22.3,22.57,7179274,21.0996369569096,21.5001436878916,21.0148237668193,21.2692633370902,7618327.51853867,0.0,1.0
2024-12-12,22.1,22.66,22.085,22.47,3403092,20.8263500110631,21.3540765271805,20.8122144793813,21.1750264592121,3611210.4694317,0.0,1.0
2024-12-13,21.97,22.255,21.8,22.2,2497004,20.7038420698215,20.9724171717741,20.5436393774287,20.9205868889412,2649710.02459318,0.0,1.0
2024-12-16,21.9,22.029,21.72,21.94,2820665,20.6378762553068,20.7594418277696,20.4682498751262,20.6755710064581,2993164.73923114,0.0,1.0
2024-12-17,21.34,21.7595,21.25,21.7,2836128,20.1101497391894,20.5054734418881,20.0253365490991,20.4494024995506,3009573.3898021,0.0,1.0
2024-12-18,20.14,21.51,20.12,21.38,4783141,18.979307204652,20.2703524315822,18.9604598290764,20.1478444903406,5075657.33044186,0.0,1.0
2024-12-19,19.97,20.675,19.96,20.31,4591733,18.8191045122592,19.4834745012999,18.8096808244714,19.1395098970448,4872543.64044084,0.0,1.0
2024-12-20,20.49,20.915,19.94,19.98,9415796,19.3091362772254,19.7096430082074,18.7908334488958,18.8285282000471,9991625.58439008,0.0,1.0
2024-12-23,20.46,20.62,20.27,20.42,3446261,19.280865213862,19.431644218467,19.1018151458936,19.2431704627108,3657019.49979436,0.0,1.0
2024-12-24,20.88,20.92,20.42,20.54,1350946,19.6766601009501,19.7143548521013,19.2431704627108,19.3562547161645,1433564.04670719,0.0,1.0
2024-12-26,20.96,21.065,20.69,20.7,2262400,19.7520496032526,19.8509983250246,19.4976100329817,19.5070337207695,2400758.65302562,0.0,1.0
2024-12-27,20.66,21.02,20.615,20.84,2362508,19.4693389696182,19.8085917299794,19.4269323745731,19.6389653497988,2506988.82772378,0.0,1.0
2024-12-30,20.11,20.32,19.98,20.12,3626557,19.2525941504986,19.4536406334227,19.1281368039265,19.2621677925426,3788064.12787293,0.32,1.0
2024-12-31,20.29,20.51,20.08,20.27,4187505,19.4249197072907,19.6355398322589,19.2238732243665,19.4057724232027,4373993.70140565,0.0,1.0
2025-01-02,20.14,20.54,20.03,20.4,2949568,19.2813150766306,19.6642607583909,19.1760050141465,19.5302297697748,3080925.71922127,0.0,1.0
2025-01-03,20.41,20.435,19.96,20.13,2949935,19.5398034118188,19.5637375169288,19.1089895198385,19.2717414345866,3081309.06340555,0.0,1.0
2025-01-06,20.0,20.91,19.9,20.38,5230457,19.1472840880145,20.0184855140191,19.0515476675744,19.5110824856868,5463393.1120018,0.0,1.0
2025-01-07,19.74,20.2222,19.615,20.14,2915184,18.8983693948703,19.3600104142323,18.7786988693202,19.2813150766306,3045010.44283852,0.0,1.0
2025-01-08,19.8,19.81,19.4,19.44,3175538,18.9558112471343,18.9653848891783,18.5728655653741,18.6111601335501,3316959.19421573,0.0,1.0
2025-01-10,19.12,19.66,19.04,19.47,5529586,18.3048035881419,18.8217802585182,18.2282144517898,18.6398810596821,5775843.69102384,0.0,1.0
2025-01-13,18.99,19.39,18.825,19.0,6380565,18.1803462415698,18.56329192333,18.0223811478436,18.1899198836138,6664720.66813276,0.0,1.0
2025-01-14,19.41,19.47,18.995,19.05,4294295,18.5824392074181,18.6398810596821,18.1851330625918,18.2377880938338,4485539.54729075,0.0,1.0
2025-01-15,19.63,19.98,19.415,19.9,3828121,18.7930593323862,19.1281368039265,18.5872260284401,19.0515476675744,3998604.69234514,0.0,1.0
2025-01-16,19.4,19.61,19.28,19.51,2681379,18.5728655653741,18.7739120482982,18.457981860846,18.6781756278581,2800793.03955013,0.0,1.0
2025-01-17,19.56,19.825,19.46,19.56,3811461,18.7260438380782,18.9797453522444,18.6303074176381,18.7260438380782,3981202.74654078,0.0,1.0
2025-01-21,19.82,19.96,19.6501,19.69,3629104,18.9749585312224,19.1089895198385,18.8123023528947,18.8505011846503,3790724.55740256,0.0,1.0
2025-01-22,19.87,19.99,19.58,19.64,3274456,19.0228267414424,19.1377104459705,18.7451911221662,18.8026329744302,3420282.46402809,0.0,1.0
2025-01-23,19.99,20.03,19.7,19.88,2945966,19.1377104459705,19.1760050141465,18.8600748266943,19.0324003834864,3077163.30572863,0.0,1.0
2025-01-24,20.09,20.31,19.96,19.96,2324454,19.2334468664106,19.4440669913787,19.1089895198385,19.1089895198385,2427972.54097778,0.0,1.0
2025-01-27,20.31,20.33,19.99,20.01,4352431,19.4440669913787,19.4632142754667,19.1377104459705,19.1568577300585,4546264.60859216,0.0,1.0
2025-01-28,20.28,20.696875,19.97,20.34,3729379,19.4153460652467,19.8144472679562,19.1185631618825,19.4727879175107,3895465.26061569,0.0,1.0
2025-01-29,20.05,20.38,20.03,20.21,2749858,19.1951522982345,19.5110824856868,19.1760050141465,19.3483305709386,2872321.72182719,0.0,1.0
2025-01-30,20.15,20.5,19.96,20.38,3690139,19.2908887186746,19.6259661902149,19.1089895198385,19.5110824856868,3854477.72439946,0.0,1.0
2025-01-31,22.24,22.59,19.581,20.8,22383351,21.2917799058721,21.6268573774124,18.7461484863706,19.9131754515351,23380183.73479,0.0,1.0
2025-02-03,20.72,22.1075,20.65,22.0,10596242,19.836586315183,21.164929148789,19.769570820875,21.0620124968159,11068140.9972215,0.0,1.0
2025-02-04,20.81,21.015,20.27,20.46,5523701,19.9227490935791,20.1190087554812,19.4057724232027,19.5876716220388,5769696.60512598,0.0,1.0
2025-02-05,20.65,20.83,20.405,20.77,3839715,19.769570820875,19.9418963776671,19.5350165907968,19.884454525403,4010715.02605794,0.0,1.0
2025-02-06,20.59,21.02,20.59,20.95,2755795,19.7121289686109,20.1237955765032,19.7121289686109,20.0567800821952,2878523.12352229,0.0,1.0
2025-02-07,20.43,20.88,20.35,20.67,3543985,19.5589506959068,19.9897645878871,19.4823615595547,19.788718104963,3701814.82001242,0.0,1.0
2025-02-10,20.27,20.5699,20.21,20.5,2941733,19.4057724232027,19.6928859481025,19.3483305709386,19.6259661902149,3072741.79092733,0.0,1.0
2025-02-11,20.19,20.269,19.965,20.14,3348461,19.3291832868506,19.4048150589983,19.1137763408605,19.2813150766306,3497583.24429523,0.0,1.0
2025-02-12,20.02,20.0575,19.61,19.9,3446476,19.1664313721025,19.2023325297675,18.7739120482982,19.0515476675744,3599963.29939803,0.0,1.0
2025-02-13,20.24,20.315,19.9,20.14,2308906,19.3770514970707,19.4488538124007,19.0515476675744,19.2813150766306,2411732.11760647,0.0,1.0
2025-02-14,20.53,20.685,20.36,20.4,4091677,19.6546871163469,19.803078568029,19.4919352015987,19.5302297697748,4273898.04339012,0.0,1.0
2025-02-18,20.94,21.4,20.485,20.55,4184686,20.0472064401512,20.4875939741755,19.6116057271488,19.6738344004349,4371049.15847512,0.0,1.0
2025-02-19,20.88,20.975,20.415,20.67,2661749,19.9897645878871,20.0807141873052,19.5445902328408,19.788718104963,2780288.8260964,0.0,1.0
2025-02-20,20.73,20.99,20.585,20.93,3571987,19.846159957227,20.0950746503712,19.7073421475889,20.0376327981072,3731063.87681994,0.0,1.0
2025-02-21,20.53,20.9,20.3426,20.8,3688147,19.6546871163469,20.0089118719751,19.4752770644422,19.9131754515351,3852397.01155178,0.0,1.0
2025-02-24,20.36,20.615,20.165,20.54,3829071,19.4919352015987,19.7360630737209,19.3052491817406,19.6642607583909,3999597.00017912,0.0,1.0
2025-02-25,20.23,20.465,19.99,20.43,2886628,19.3674778550267,19.5924584430608,19.1377104459705,19.5589506959068,3015182.7138836,0.0,1.0
2025-02-26,19.93,20.38,19.85,20.31,3121851,19.0802685937064,19.5110824856868,19.0036794573544,19.4440669913787,3260881.26718104,0.0,1.0
2025-02-27,19.84,20.115,19.79,19.95,2407500,18.9941058153104,19.2573809715206,18.9462376050903,19.0994158777945,2514716.95822073,0.0,1.0
2025-02-28,20.25,20.32,19.87,19.87,4121539,19.3866251391147,19.4536406334227,19.0228267414424,19.0228267414424,4305089.93448311,0.0,1.0
2025-03-03,19.85,20.6,19.69,20.4,2951559,19.0036794573544,19.7217026106549,18.8505011846503,19.5302297697748,3083005.38753438,0.0,1.0
2025-03-04,19.56,19.93,19.055,19.79,5316302,18.7260438380782,19.0802685937064,18.2425749148558,18.9462376050903,5553061.18148401,0.0,1.0
2025-03-05,20.15,20.29,19.54,19.66,6395644,19.2908887186746,19.4249197072907,18.7068965539902,18.8217802585182,6680471.20479446,0.0,1.0
2025-03-06,20.06,20.345,19.77,20.03,3588432,19.2047259402785,19.4775747385327,18.9270903210023,19.1760050141465,3748241.24769344,0.0,1.0
2025-03-07,20.32,20.4,19.82,19.97,3823487,19.4536406334227,19.5302297697748,18.9749585312224,19.1185631618825,3993764.31918443,0.0,1.0
2025-03-10,20.03,20.4,19.7,19.92,4124425,19.1760050141465,19.5302297697748,18.8600748266943,19.0706949516624,4308104.4612293,0.0,1.0
2025-03-11,19.62,20.09,19.435,19.99,4246241,18.7834856903422,19.2334468664106,18.6063733125281,19.1377104459705,4435345.48344431,0.0,1.0
2025-03-12,19.21,19.76,19.08,19.65,4927472,18.3909663665379,18.9175166789583,18.2665090199658,18.8122066164742,5146914.80770834,0.0,1.0
2025-03-13,18.92,19.4062,18.895,19.28,4000213,18.1133307472617,18.5788012234413,18.0893966421517,18.457981860846,4178360.73420354,0.0,1.0
2025-03-14,19.52,19.58,19.02,19.28,3424336,18.6877492699021,18.7451911221662,18.2090671677018,18.457981860846,3576837.30419346,0.0,1.0
2025-03-17,19.8,19.98,19.39,19.44,4329255,18.9558112471343,19.1281368039265,18.56329192333,18.6111601335501,4522056.47558127,0.0,1.0
2025-03-18,19.86,19.91,19.675,19.86,2265657,19.0132530993984,19.0611213096184,18.8361407215843,19.0132530993984,2366557.04233084,0.0,1.0
2025-03-19,20.08,20.225,19.82,20.0,2872640,19.2238732243665,19.3626910340047,18.9749585312224,19.1472840880145,3000571.76442917,0.0,1.0
2025-03-20,20.01,20.23,19.89,19.95,2607093,19.1568577300585,19.3674778550267,19.0419740255304,19.0994158777945,2723198.74507105,0.0,1.0
2025-03-21,19.87,19.98,19.62,19.81,12327343,19.0228267414424,19.1281368039265,18.7834856903422,18.9653848891783,12876335.8221822,0.0,1.0
2025-03-24,20.07,20.135,19.81,19.99,3187887,19.2142995823225,19.2765282556086,18.9653848891783,19.1377104459705,3329858.15152292,0.0,1.0
2025-03-25,20.03,20.21,19.93,20.14,2098264,19.1760050141465,19.3483305709386,19.0802685937064,19.2813150766306,2191709.26837967,0.0,1.0
2025-03-26,19.86,20.19,19.75,20.0,2292045,19.0132530993984,19.3291832868506,18.9079430369143,19.1472840880145,2394120.22035515,0.0,1.0
2025-03-27,19.85,20.03,19.62,19.76,2496333,19.0036794573544,19.1760050141465,18.7834856903422,18.9175166789583,2607506.09697447,0.0,1.0
2025-03-28,19.28,19.825,19.235,19.72,3509128,18.457981860846,18.9797453522444,18.4149004716479,18.8792221107823,3665405.4787818,0.0,1.0
2025-03-31,19.25,19.36,18.7394,18.78,4407095,18.7356174801222,18.8426781514372,18.2386613094546,18.2781764299582,4528090.88571586,0.32,1.0
2025-04-01,19.31,19.44,19.06,19.19,4068087,18.7940142099303,18.9205404578481,18.5506945023963,18.677220750314,4179775.49088441,0.0,1.0
2025-04-02,19.43,19.515,19.06,19.08,2574461,18.9108076695467,18.9935363701083,18.5506945023963,18.570160078999,2645142.29662191,0.0,1.0
2025-04-03,17.95,18.74,17.93,18.68,10242305,17.4703550009451,18.2392452767527,17.4508894243424,18.1808485469445,10523505.3746792,0.0,1.0
2025-04-04,17.51,18.24,17.19,17.68,11448377,17.0421123156852,17.7526058616846,16.7306630900416,17.2075697168083,11762689.8330848,0.0,1.0
2025-04-07,16.87,17.8,16.355,16.77,10424371,16.419213864398,17.3243631764247,15.9179752668778,16.3218859813844,10710569.9592182,0.0,1.0
2025-04-08,16.66,17.685,16.43,17.36,8021076,16.2148253100694,17.212436110959,15.990971179138,16.8961204911647,8241292.98987977,0.0,1.0
2025-04-09,18.58,18.77,16.25,16.25,10625706,18.0835206639309,18.2684436416568,15.8157809897135,15.8157809897135,10917432.5701843,0.0,1.0
2025-04-10,17.72,18.34,17.18,18.29,5617263,17.2465008700138,17.8499337446982,16.7209303017402,17.8012698031914,5771483.79895802,0.0,1.0
2025-04-11,17.9,18.03,17.255,17.51,5794769,17.4216910594383,17.548217307356,16.7939262140004,17.0421123156852,5953863.18963598,0.0,1.0
2025-04-14,18.06,18.27,17.82,18.14,3745605,17.5774156722601,17.7818042265887,17.3438287530274,17.655277978671,3848439.8139799,0.0,1.0
2025-04-15,17.97,18.41,17.93,18.22,3386358,17.4898205775478,17.9180632628078,17.4508894243424,17.7331402850819,3479329.76157106,0.0,1.0
2025-04-16,17.55,18.1,17.415,17.86,3505033,17.0810434688906,17.6163468254655,16.9496508268222,17.3827599062328,3601262.9592585,0.0,1.0
2025-04-17,17.61,17.87,17.51,17.6,4102942,17.1394401986988,17.3924926945342,17.0421123156852,17.1297074103974,4215587.42773205,0.0,1.0
2025-04-21,17.35,17.55,17.165,17.41,4107361,16.8863877028634,17.0810434688906,16.7063311192882,16.9447844326715,4220127.75046709,0.0,1.0
2025-04-22,18.05,18.095,17.62,17.62,3404112,17.5676828839587,17.6114804313148,17.1491729870001,17.1491729870001,3497571.19398516,0.0,1.0
2025-04-23,18.39,19.02,18.25,18.6,3836711,17.898597686205,18.5117633491908,17.762338649986,18.1029862405336,3942047.11044936,0.0,1.0
2025-04-24,18.75,18.87,18.32,18.43,2549614,18.2489780650541,18.3657715246704,17.8304681680955,17.9375288394105,2619613.1273534,0.0,1.0
2025-04-25,18.72,18.82,18.52,18.65,3536166,18.21977970015,18.3171075831636,18.0251239341227,18.1516501820404,3633250.70936258,0.0,1.0
2025-04-28,18.73,18.935,18.58,18.67,3351680,18.2295124884513,18.4290346486293,18.0835206639309,18.1711157586432,3443699.68422196,0.0,1.0
2025-04-29,18.75,18.78,18.55,18.65,2965336,18.2489780650541,18.2781764299582,18.0543222990268,18.1516501820404,3046748.68925791,0.0,1.0
2025-04-30,18.76,18.83,18.165,18.43,5809523,18.2587108533554,18.326840371465,17.6796099494244,17.9375288394105,5969022.25766786,0.0,1.0
2025-05-01,18.74,19.02,18.65,18.91,4898559,18.2392452767527,18.5117633491908,18.1516501820404,18.4047026778759,5033047.92863358,0.0,1.0
2025-05-02,20.06,20.125,18.8,19.19,8990763,19.5239733325325,19.5872364564914,18.2976420065609,18.677220750314,9237602.54678681,0.0,1.0
2025-05-05,20.01,20.305,19.92,20.0,5284895,19.4753093910257,19.7624266459159,19.3877142963134,19.4655766027243,5429990.70395926,0.0,1.0
2025-05-06,20.07,20.23,19.79,19.79,5169661,19.5337061208339,19.6894307336557,19.2611880483957,19.2611880483957,5311592.97821824,0.0,1.0
2025-05-07,20.46,20.625,20.08,20.11,6426703,19.913284864587,20.0738758715595,19.5434389091352,19.5726372740393,6603146.80747812,0.0,1.0
2025-05-08,20.84,21.22,20.59,20.65,6730808,20.2831308200388,20.6529767754905,20.0398111125047,20.0982078423129,6915600.9476318,0.0,1.0
2025-05-09,20.94,21.11,20.865,21.0,4693033,20.3804587030524,20.5459161041755,20.3074627907922,20.4388554328606,4821879.2546255,0.0,1.0
2025-05-12,21.69,22.09,21.56,21.8,5871746,21.1104178256545,21.499729357709,20.9838915777368,21.2174784969695,6032953.5773199,0.0,1.0
2025-05-13,21.58,21.965,21.565,21.72,5353305,21.0033571543396,21.378069503942,20.9887579718875,21.1396161905586,5500278.88642226,0.0,1.0
2025-05-14,22.01,22.08,21.5103,21.91,8293649,21.4218670512981,21.4899965694077,20.9355196198791,21.3245391682845,8521349.42546656,0.0,1.0
2025-05-15,22.18,22.2,21.905,21.98,3624403,21.5873244524213,21.606790029024,21.3196727741338,21.392668686394,3723910.23802782,0.0,1.0
2025-05-16,22.38,22.415,22.15,22.16,5060293,21.7819802184485,21.8160449775033,21.5581260875172,21.5678588758186,5199222.30229932,0.0,1.0
2025-05-19,22.21,22.26,22.04,22.15,3458141,21.6165228173254,21.6651867588322,21.4510654162022,21.5581260875172,3553083.5490545,0.0,1.0
2025-05-20,22.17,22.2,22.045,22.13,2911846,21.5775916641199,21.606790029024,21.4559318103529,21.5386605109145,2991790.13232259,0.0,1.0
2025-05-21,21.61,22.05,21.585,21.96,3630319,21.0325555192436,21.4607982045036,21.0082235484902,21.3732031097913,3729988.66058961,0.0,1.0
2025-05-22,21.61,21.75,21.41,21.5,5210292,21.0325555192436,21.1688145554627,20.8378997532164,20.9254948479287,5353339.49395652,0.0,1.0
2025-05-23,21.51,21.605,21.1442,21.24,3288665,20.93522763623,21.027689125093,20.5792022401662,20.6724423520932,3378954.62037301,0.0,1.0
2025-05-27,22.21,22.235,21.63,21.78,4907268,21.6165228173254,21.6408547880788,21.0520210958464,21.1980129203668,5041996.03243522,0.0,1.0
2025-05-28,21.65,22.305,21.59,22.26,6813624,21.0714866724491,21.7089843061883,21.0130899426409,21.6651867588322,7000690.64385833,0.0,1.0
2025-05-29,21.8,21.88,21.635,21.82,4681818,21.2174784969695,21.2953408033804,21.0568874899971,21.2369440735723,4810356.3491099,0.0,1.0
2025-05-30,21.64,21.72,21.4,21.66,23398929,21.0617538841477,21.1396161905586,20.828166964915,21.0812194607505,24041341.7773869,0.0,1.0
2025-06-02,21.3,21.515,21.2,21.47,3986685,20.7308390819014,20.9400940303807,20.6335111988878,20.8962964830246,4096138.61573671,0.0,1.0
2025-06-03,21.38,21.53,21.06,21.19,4325943,20.8087013883123,20.9546932128328,20.4972521626687,20.6237784105864,4444710.87426669,0.0,1.0
2025-06-04,21.36,21.52,21.25,21.4,3673826,20.7892358117096,20.9449604245314,20.6821751403946,20.828166964915,3774690.13631564,0.0,1.0
2025-06-05,21.75,22.22,21.64,21.75,4666100,21.1688145554627,21.6262556056267,21.0617538841477,21.1688145554627,4794206.81465655,0.0,1.0
2025-06-06,21.87,22.1217,21.775,22.0,2949435,21.2856080150791,21.5305822966243,21.1931465262161,21.4121342629968,3030411.13057725,0.0,1.0
2025-06-09,21.88,22.115,21.835,21.97,2837286,21.2953408033804,21.5240613284624,21.2515432560243,21.3829358980927,2915183.10287598,0.0,1.0
2025-06-10,21.86,22.075,21.74,21.86,3044274,21.2758752267777,21.485130175257,21.1590817671614,21.2758752267777,3127853.915793,0.0,1.0
2025-06-11,22.54,22.595,21.92,21.93,7022658,21.9377048312703,21.9912351669278,21.3342719565859,21.3440047448872,7215463.62928406,0.0,1.0
2025-06-12,22.6,22.735,22.26,22.43,4274053,21.9961015610785,22.1274942031469,21.6651867588322,21.8306441599553,4391396.24500187,0.0,1.0
2025-06-13,22.17,22.43,22.09,22.19,2203259,21.5775916641199,21.8306441599553,21.499729357709,21.5970572407227,2263749.02214984,0.0,1.0
2025-06-16,22.78,22.95,22.375,22.68,3738938,22.171291750503,22.3367491516262,21.7771138242979,22.0739638674894,3841589.77286778,0.0,1.0
2025-06-17,22.35,22.725,22.285,22.6,2820676,21.7527818535444,22.1177614148455,21.6895187295856,21.9961015610785,2898117.07874632,0.0,1.0
2025-06-18,22.59,22.86,22.27,22.31,3041561,21.9863687727771,22.2491540569139,21.6749195471335,21.713850700339,3125066.43093667,0.0,1.0
2025-06-20,22.79,22.835,22.625,22.71,7124985,22.1810245388044,22.2248220861605,22.0204335318319,22.1031622323935,7320599.99599786,0.0,1.0
2025-06-23,22.89,22.935,22.41,22.69,2843019,22.278352421818,22.3221499691741,21.8111785833526,22.0836966557908,2921073.50121044,0.0,1.0
2025-06-24,23.23,23.415,23.095,23.12,5569369,22.6092672240643,22.7893238076395,22.4778745819959,22.5022065527493,5722274.87905037,0.0,1.0
2025-06-25,23.21,23.23,23.035,23.165,2647601,22.5898016474616,22.6092672240643,22.4194778521878,22.5460041001055,2720290.34026092,0.0,1.0
2025-06-26,23.48,23.52,23.2546,23.3,2797744,22.8525869315984,22.8915180848038,22.6332098832857,22.6773967421739,2874555.48540847,0.0,1.0
2025-06-27,23.82,24.14,23.53,23.96,9929531,23.4949509594883,23.8105842217484,23.208908315565,23.6330405117271,10066904.5373973,0.32,1.0
2025-06-30,23.85,24.03,23.75,23.83,3791829,23.5245415778252,23.7020852878465,23.4259061833689,23.5048144989339,3844288.37224383,0.0,1.0
2025-07-01,24.34,24.53,23.76,23.79,4055667,24.007855010661,24.1952622601279,23.4357697228145,23.4653603411514,4111776.53047989,0.0,1.0
2025-07-02,24.79,24.84,24.32,24.33,3597061,24.4517142857143,24.5010319829424,23.9881279317697,23.9979914712154,3646825.78685689,0.0,1.0
2025-07-03,24.88,24.94,24.64,24.7,2467095,24.5404861407249,24.5996673773987,24.3037611940299,24.3629424307036,2501226.88067445,0.0,1.0
2025-07-07,24.55,24.98,24.45,24.7,3908768,24.2149893390192,24.6391215351812,24.1163539445629,24.3629424307036,3962845.205361,0.0,1.0
2025-07-08,24.5,24.775,24.465,24.57,4415147,24.165671641791,24.4369189765458,24.1311492537313,24.2347164179104,4476229.8811068,0.0,1.0
2025-07-09,24.9,24.9,24.605,24.85,3700680,24.5602132196162,24.5602132196162,24.2692388059702,24.5108955223881,3751878.33981842,0.0,1.0
2025-07-10,25.14,25.3582,24.7804,24.91,3196218,24.7969381663113,25.0121605970149,24.4422452878465,24.5700767590618,3240437.18547341,0.0,1.0
2025-07-11,24.87,24.9699,24.67,24.91,3108331,24.5306226012793,24.6291593603412,24.3333518123667,24.5700767590618,3151334.28231734,0.0,1.0
2025-07-14,24.85,24.92,24.68,24.85,3393314,24.5108955223881,24.5799402985075,24.3432153518124,24.5108955223881,3440259.97838305,0.0,1.0
2025-07-15,24.14,24.94,24.095,24.81,3936039,23.8105842217484,24.5996673773987,23.7661982942431,24.4714413646055,3990493.49546044,0.0,1.0
2025-07-16,24.35,24.39,23.82,24.18,3373532,24.0177185501066,24.0571727078891,23.4949509594883,23.8500383795309,3420204.2974492,0.0,1.0
2025-07-17,24.52,24.66,24.233,24.29,4245910,24.1853987206823,24.3234882729211,23.9023151385928,23.9585373134328,4304651.51318634,0.0,1.0
2025-07-18,24.6,24.845,24.52,24.68,3943253,24.2643070362473,24.5059637526652,24.1853987206823,24.3432153518124,3997807.30004324,0.0,1.0
2025-07-21,24.28,24.83,24.265,24.8,3363687,23.9486737739872,24.4911684434968,23.9338784648188,24.4615778251599,3410223.09338522,0.0,1.0
2025-07-22,24.56,24.63,24.25,24.25,3135181,24.2248528784648,24.2938976545842,23.9190831556503,23.9190831556503,3178555.74794639,0.0,1.0
2025-07-23,24.75,24.815,24.595,24.66,2769272,24.4122601279318,24.4763731343284,24.2593752665245,24.3234882729211,2807584.45309122,0.0,1.0
2025-07-24,24.72,24.87,24.6,24.74,3389967,24.3826695095949,24.5306226012793,24.2643070362473,24.4023965884861,3436866.67315175,0.0,1.0
2025-07-25,24.82,24.89,24.4847,24.74,3633774,24.4813049040512,24.5503496801706,24.1505804264392,24.4023965884861,3684046.70557717,0.0,1.0
2025-07-28,24.67,24.8,24.56,24.73,4146521,24.3333518123667,24.4615778251599,24.2248528784648,24.3925330490405,4203887.4816256,0.0,1.0
2025-07-29,24.58,24.84,24.415,24.84,2662905,24.2445799573561,24.5010319829424,24.0818315565032,24.5010319829424,2699745.88197146,0.0,1.0
2025-07-30,24.31,24.68,24.17,24.59,3914311,23.9782643923241,24.3432153518124,23.8401748400853,24.2544434968017,3968464.89191526,0.0,1.0
2025-07-31,24.0,24.43,23.84,24.23,11790231,23.6724946695096,24.0966268656716,23.5146780383795,23.8993560767591,11953347.0363165,0.0,1.0
2025-08-01,23.95,24.37,22.84,23.28,8425939,23.6231769722814,24.0374456289979,22.5283240938166,22.9623198294243,8542510.57284913,0.0,1.0
2025-08-04,25.13,25.255,24.125,24.26,4947937,24.7870746268657,24.910368869936,23.79578891258,23.928946695096,5016390.948984,0.0,1.0
2025-08-05,25.25,25.38,24.885,25.25,3654359,24.9054371002132,25.0336631130064,24.5454179104478,24.9054371002132,3704916.49589278,0.0,1.0
2025-08-06,25.19,25.42,25.09,25.34,3343078,24.8462558635394,25.0731172707889,24.7476204690832,24.9942089552239,3389328.9710333,0.0,1.0
2025-08-07,24.86,25.305,24.54,24.655,5694666,24.5207590618337,24.9596865671642,24.2051257995736,24.3185565031983,5773450.83009079,0.0,1.0
2025-08-08,24.99,25.18,24.8827,25.05,2460500,24.6489850746269,24.8363923240938,24.5431492963753,24.7081663113006,2494540.63986165,0.0,1.0
2025-08-11,25.29,25.4,25.035,25.1,2524541,24.9448912579957,25.0533901918977,24.6933710021322,24.7574840085288,2559467.63726762,0.0,1.0
2025-08-12,25.69,25.79,25.359,25.4,2711064,25.3394328358209,25.4380682302772,25.0129496801706,25.0533901918977,2748571.15434501,0.0,1.0
2025-08-13,26.03,26.075,25.52,25.81,3507633,25.6747931769723,25.7191791044776,25.1717526652452,25.4577953091684,3556160.56420233,0.0,1.0
2025-08-14,25.63,25.97,25.515,25.75,3099102,25.2802515991471,25.6156119402985,25.1668208955224,25.3986140724947,3141977.60051881,0.0,1.0
2025-08-15,25.33,25.72,25.28,25.72,4280733,24.9843454157783,25.3690234541578,24.9350277185501,25.3690234541578,4339956.28404668,0.0,1.0
2025-08-18,25.06,25.33,25.05,25.3,1889104,24.7180298507463,24.9843454157783,24.7081663113006,24.9547547974414,1915239.46389969,0.0,1.0
2025-08-19,24.82,25.175,24.785,25.03,2538831,24.4813049040512,24.831460554371,24.4467825159915,24.6884392324094,2573955.33722438,0.0,1.0
2025-08-20,24.56,24.825,24.34,24.79,2737029,24.2248528784648,24.486236673774,24.007855010661,24.4517142857143,2774895.37613489,0.0,1.0
2025-08-21,24.52,24.615,24.39,24.52,2490558,24.1853987206823,24.2791023454158,24.0571727078891,24.1853987206823,2525014.48767834,0.0,1.0
2025-08-22,25.39,25.39,24.58,24.58,3951222,25.043526652452,25.043526652452,24.2445799573561,24.2445799573561,4005886.54993515,0.0,1.0
2025-08-25,25.36,25.44,25.19,25.32,3121708,25.0139360341151,25.0928443496802,24.8462558635394,24.9744818763326,3164896.35105924,0.0,1.0
2025-08-26,25.29,25.35,25.165,25.29,4015944,24.9448912579957,25.0040724946695,24.8215970149254,24.9448912579957,4071503.9688716,0.0,1.0
2025-08-27,25.64,25.7779,25.17,25.18,3442140,25.2901151385928,25.426133347548,24.8265287846482,24.8363923240938,3489761.47859921,0.0,1.0
2025-08-28,25.54,25.77,25.355,25.77,2302842,25.1914797441365,25.4183411513859,25.0090042643923,25.4183411513859,2334701.46562905,0.0,1.0
2025-08-29,25.66,25.74,25.53,25.54,4192051,25.309842217484,25.388750533049,25.1816162046908,25.1914797441365,4250047.38218764,0.0,1.0
2025-09-02,25.42,25.475,25.015,25.31,3499218,25.0731172707889,25.1273667377399,24.6736439232409,24.964618336887,3547629.14396887,0.0,1.0
2025-09-03,25.53,25.645,25.22,25.31,2685089,25.1816162046908,25.2950469083156,24.8758464818763,24.964618336887,2722236.79420666,0.0,1.0
2025-09-04,25.74,25.905,25.505,25.66,3691915,25.388750533049,25.5514989339019,25.1569573560768,25.309842217484,3742992.07738868,0.0,1.0
2025-09-05,24.97,25.85,24.72,25.85,4708396,24.6292579957356,25.497249466951,24.3826695095949,25.497249466951,4773535.93601384,0.0,1.0
2025-09-08,24.88,25.1,24.74,25.04,4057806,24.5404861407249,24.7574840085288,24.4023965884861,24.698302771855,4113945.12321661,0.0,1.0
2025-09-09,24.56,24.805,24.49,24.73,4806612,24.2248528784648,24.4665095948827,24.1558081023454,24.3925330490405,4873110.73929961,0.0,1.0
2025-09-10,24.31,24.77,24.175,24.69,5029584,23.9782643923241,24.431987206823,23.8451066098081,24.353078891258,5099167.52269779,0.0,1.0
2025-09-11,24.86,24.86,24.34,24.39,4880827,24.5207590618337,24.5207590618337,24.007855010661,24.0571727078891,4948352.49243407,0.0,1.0
2025-09-12,24.64,24.8,24.57,24.75,3034057,24.3037611940299,24.4615778251599,24.2347164179104,24.4122601279318,3076032.71292693,0.0,1.0
2025-09-15,24.36,24.81,24.29,24.62,2601203,24.0275820895522,24.4714413646055,23.9585373134328,24.2840341151386,2637190.24427151,0.0,1.0
2025-09-16,24.24,24.44,24.145,24.42,1880027,23.9092196162047,24.1064904051173,23.8155159914712,24.086763326226,1906036.88499784,0.0,1.0
2025-09-17,24.21,24.635,23.98,24.26,3025513,23.8796289978678,24.298829424307,23.6527675906183,23.928946695096,3067370.50799827,0.0,1.0
2025-09-18,24.4,24.525,24.27,24.33,3328063,24.0670362473348,24.1903304904051,23.9388102345416,23.9979914712154,3374106.24081279,0.0,1.0
2025-09-19,24.42,24.5,24.22,24.47,4873326,24.086763326226,24.165671641791,23.8894925373134,24.1360810234542,4940747.71725033,0.0,1.0
2025-09-22,24.24,24.34,24.075,24.23,4707226,23.9092196162047,24.007855010661,23.7464712153518,23.8993560767591,4772349.7492434,0.0,1.0
2025-09-23,24.03,24.515,23.935,24.28,3189973,23.7020852878465,24.1804669509595,23.608381663113,23.9486737739872,3234105.78685689,0.0,1.0
2025-09-24,23.58,24.11,23.535,24.08,3734441,23.2582260127932,23.7809936034115,23.2138400852878,23.7514029850746,3786106.41807176,0.0,1.0
2025-09-25,23.4,23.565,23.34,23.44,3566968,23.0806823027719,23.2434307036247,23.0215010660981,23.1201364605544,3616316.45482057,0.0,1.0
2025-09-26,23.27,23.58,23.24,23.46,3393687,22.9524562899787,23.2582260127932,22.9228656716418,23.1398635394456,3440638.1387808,0.0,1.0
2025-09-29,23.37,23.45,23.14,23.45,4406356,23.051091684435,23.13,22.8242302771855,23.13,4467317.25897103,0.0,1.0
2025-09-30,23.13,23.265,22.755,23.09,7720702,23.13,23.265,22.755,23.09,7720702,0.32,1.0
2025-10-01,22.54,23.22,22.51,23.22,5560056,22.54,23.22,22.51,23.22,5560056,0.0,1.0
2025-10-02,22.91,22.995,22.56,22.63,3066391,22.91,22.995,22.56,22.63,3066391,0.0,1.0
2025-10-03,23.8,23.89,23.07,23.12,6544436,23.8,23.89,23.07,23.12,6544436,0.0,1.0
2025-10-06,23.18,23.84,22.69,23.77,5384449,23.18,23.84,22.69,23.77,5384449,0.0,1.0
2025-10-07,23.4,23.555,23.17,23.22,3345850,23.4,23.555,23.17,23.22,3345850,0.0,1.0
2025-10-08,23.59,23.79,23.21,23.45,4622055,23.59,23.79,23.21,23.45,4622055,0.0,1.0
2025-10-09,23.63,23.67,23.315,23.5,5224379,23.63,23.67,23.315,23.5,5224379,0.0,1.0
2025-10-10,22.67,23.91,22.6,23.74,12014066,22.67,23.91,22.6,23.74,12014066,0.0,1.0
2025-10-13,22.84,23.12,22.775,22.94,6177911,22.84,23.12,22.775,22.94,6177911,0.0,1.0
2025-10-14,22.92,23.215,22.52,22.57,4804468,22.92,23.215,22.52,22.57,4804468,0.0,1.0
2025-10-15,22.79,23.315,22.605,23.11,6270178,22.79,23.315,22.605,23.11,6270178,0.0,1.0
2025-10-16,22.1,22.97,22.09,22.87,3357192,22.1,22.97,22.09,22.87,3357192,0.0,1.0
2025-10-17,22.28,22.29,21.96,22.22,5137058,22.28,22.29,21.96,22.22,5137058,0.0,1.0
2025-10-20,22.65,22.73,22.3263,22.37,4365543,22.65,22.73,22.3263,22.37,4365543,0.0,1.0
2025-10-21,22.65,22.7756,22.43,22.43,2139003,22.65,22.7756,22.43,22.43,2139003,0.0,1.0
2025-10-22,22.59,22.7399,22.405,22.57,2282337,22.59,22.7399,22.405,22.57,2282337,0.0,1.0
2025-10-23,22.67,22.75,22.44,22.63,2844409,22.67,22.75,22.44,22.63,2844409,0.0,1.0
2025-10-24,22.84,23.02,22.48,22.82,3966024,22.84,23.02,22.48,22.82,3966024,0.0,1.0
2025-10-27,23.38,23.64,23.15,23.16,3621527,23.38,23.64,23.15,23.16,3621527,0.0,1.0
2025-10-28,23.32,23.47,23.18,23.46,2583169,23.32,23.47,23.18,23.46,2583169,0.0,1.0
2025-10-29,22.94,23.3,22.835,23.14,2386798,22.94,23.3,22.835,23.14,2386798,0.0,1.0
2025-10-30,22.77,23.0,22.63,22.81,3159987,22.77,23.0,22.63,22.81,3159987,0.0,1.0
2025-10-31,22.61,22.855,22.45,22.63,5334303,22.61,22.855,22.45,22.63,5334303,0.0,1.0
2025-11-03,22.84,22.875,22.46,22.53,4630444,22.84,22.875,22.46,22.53,4630444,0.0,1.0
2025-11-04,22.59,22.78,22.53,22.75,3772241,22.59,22.78,22.53,22.75,3772241,0.0,1.0
2025-11-05,22.76,22.87,22.5198,22.62,3914147,22.76,22.87,22.5198,22.62,3914147,0.0,1.0
2025-11-06,23.25,23.39,22.8,22.85,8667346,23.25,23.39,22.8,22.85,8667346,0.0,1.0
2025-11-07,22.23,23.35,21.635,22.81,8810177,22.23,23.35,21.635,22.81,8810177,0.0,1.0
2025-11-10,22.52,22.661,21.83,22.1,5396083,22.52,22.661,21.83,22.1,5396083,0.0,1.0
2025-11-11,22.82,22.955,22.519,22.56,4054346,22.82,22.955,22.519,22.56,4054346,0.0,1.0
2025-11-12,23.05,23.125,22.8,22.92,4349916,23.05,23.125,22.8,22.92,4349916,0.0,1.0
2025-11-13,22.29,23.06,22.26,22.9,3224271,22.29,23.06,22.26,22.9,3224271,0.0,1.0
2025-11-14,22.17,22.35,21.95,22.23,2644161,22.17,22.35,21.95,22.23,2644161,0.0,1.0
2025-11-17,21.56,22.1499,21.395,22.04,7516013,21.56,22.1499,21.395,22.04,7516013,0.0,1.0
2025-11-18,21.44,21.58,21.19,21.33,6250696,21.44,21.58,21.19,21.33,6250696,0.0,1.0
2025-11-19,21.44,21.515,21.185,21.44,4866707,21.44,21.515,21.185,21.44,4866707,0.0,1.0
2025-11-20,21.18,22.008,21.105,21.81,4646710,21.18,22.008,21.105,21.81,4646710,0.0,1.0
2025-11-21,21.68,21.725,21.1288,21.31,6033116,21.68,21.725,21.1288,21.31,6033116,0.0,1.0
2025-11-24,22.03,22.105,21.605,21.69,5939266,22.03,22.105,21.605,21.69,5939266,0.0,1.0
2025-11-25,22.26,22.3153,21.98,22.08,3881632,22.26,22.3153,21.98,22.08,3881632,0.0,1.0
2025-11-26,22.52,22.61,22.295,22.31,3698084,22.52,22.61,22.295,22.31,3698084,0.0,1.0