date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1987-06-12,25.91,26.03,25.78,26.03,436900,1.53166666474431,1.53876045091835,1.52398172972244,1.53876045091835,7390693.58925411,0.0,1.0
1987-06-15,25.69,25.91,25.69,25.91,18100,1.51866139009191,1.53166666474431,1.51866139009191,1.53166666474431,306183.460667199,0.0,1.0
1987-06-16,25.56,25.91,25.56,25.69,37900,1.51097645507004,1.53166666474431,1.51097645507004,1.51866139009191,641124.483938498,0.0,1.0
1987-06-17,26.03,26.03,25.91,25.91,127600,1.53876045091835,1.53876045091835,1.53166666474431,1.53166666474431,2158508.81663727,0.0,1.0
1987-06-18,26.25,26.25,26.12,26.12,28400,1.55176572557075,1.55176572557075,1.54408079054888,1.54408079054888,480420.457621462,0.0,1.0
1987-06-19,26.12,26.25,26.12,26.25,122200,1.54408079054888,1.55176572557075,1.54408079054888,1.55176572557075,2067161.264836,0.0,1.0
1987-06-22,25.91,26.03,25.78,26.03,9900,1.53166666474431,1.53876045091835,1.52398172972244,1.53876045091835,167470.511635651,0.0,1.0
1987-06-23,25.78,25.78,25.44,25.78,252300,1.52398172972244,1.52398172972244,1.503882668896,1.52398172972244,4267960.6147146,0.0,1.0
1987-06-24,25.44,25.69,25.44,25.69,154400,1.503882668896,1.51866139009191,1.503882668896,1.51866139009191,2611863.33298428,0.0,1.0
1987-06-25,25.56,25.56,25.44,25.44,35900,1.51097645507004,1.51097645507004,1.503882668896,1.503882668896,607292.057345437,0.0,1.0
1987-06-26,25.34,25.44,25.34,25.44,280400,1.49797118041763,1.503882668896,1.49797118041763,1.503882668896,4743306.20834711,0.0,1.0
1987-06-29,25.22,25.34,25.22,25.34,7800,1.4908773942436,1.49797118041763,1.4908773942436,1.49797118041763,131946.463712936,0.0,1.0
1987-06-30,25.22,25.34,25.0,25.22,32600,1.4908773942436,1.49797118041763,1.47787211959119,1.4908773942436,551468.553466887,0.0,1.0
1987-07-01,25.22,25.34,25.22,25.22,66400,1.4908773942436,1.49797118041763,1.4908773942436,1.4908773942436,1123236.56288961,0.0,1.0
1987-07-02,25.34,25.44,25.22,25.22,236600,1.49797118041763,1.503882668896,1.4908773942436,1.4908773942436,4002376.06595908,0.0,1.0
1987-07-06,25.56,25.56,25.44,25.44,21800,1.51097645507004,1.51097645507004,1.503882668896,1.503882668896,368773.44986436,0.0,1.0
1987-07-07,25.44,25.56,25.44,25.56,16500,1.503882668896,1.51097645507004,1.503882668896,1.51097645507004,279117.51939275,0.0,1.0
1987-07-08,25.56,25.69,25.44,25.44,336100,1.51097645507004,1.51866139009191,1.503882668896,1.503882668896,5685539.28896383,0.0,1.0
1987-07-09,25.56,25.69,25.56,25.56,52800,1.51097645507004,1.51866139009191,1.51097645507004,1.51097645507004,893176.062056799,0.0,1.0
1987-07-10,25.78,25.78,25.78,25.78,27200,1.52398172972244,1.52398172972244,1.52398172972244,1.52398172972244,460121.001665624,0.0,1.0
1987-07-13,26.03,26.03,25.91,25.91,27600,1.53876045091835,1.53876045091835,1.53166666474431,1.53166666474431,466887.486984237,0.0,1.0
1987-07-14,25.91,26.03,25.91,26.03,6100,1.53166666474431,1.53876045091835,1.53166666474431,1.53876045091835,103188.901108835,0.0,1.0
1987-07-15,26.47,26.47,26.12,26.12,100300,1.56477100022315,1.56477100022315,1.54408079054888,1.54408079054888,1696696.193642,0.0,1.0
1987-07-16,26.25,26.47,26.25,26.47,102400,1.55176572557075,1.56477100022315,1.55176572557075,1.56477100022315,1732220.24156471,0.0,1.0
1987-07-17,26.59,26.69,26.59,26.59,66900,1.57186478639719,1.57777627487556,1.57186478639719,1.57186478639719,1131694.66953788,0.0,1.0
1987-07-20,26.94,27.03,26.94,26.94,113500,1.59255499607147,1.597875335702,1.59255499607147,1.59255499607147,1919990.20915619,0.0,1.0
1987-07-21,27.03,27.03,26.94,26.94,45400,1.597875335702,1.597875335702,1.59255499607147,1.59255499607147,767996.083662476,0.0,1.0
1987-07-22,27.16,27.16,27.03,27.03,61900,1.60556027072387,1.60556027072387,1.597875335702,1.597875335702,1047113.60305523,0.0,1.0
1987-07-23,27.03,27.16,27.03,27.16,21400,1.597875335702,1.60556027072387,1.597875335702,1.60556027072387,362006.964545749,0.0,1.0
1987-07-24,26.94,27.03,26.94,27.03,101600,1.59255499607147,1.597875335702,1.59255499607147,1.597875335702,1718687.27092748,0.0,1.0
1987-07-27,26.47,26.94,26.47,26.94,114400,1.56477100022315,1.59255499607147,1.56477100022315,1.59255499607147,1935214.80112308,0.0,1.0
1987-07-28,26.37,26.47,26.37,26.47,78400,1.55885951174479,1.56477100022315,1.55885951174479,1.56477100022315,1326231.12244798,0.0,1.0
1987-07-29,26.25,26.47,26.25,26.37,20600,1.55176572557075,1.56477100022315,1.55176572557075,1.55885951174479,348473.993908525,0.0,1.0
1987-07-30,26.81,26.81,26.37,26.37,148200,1.5848700610496,1.5848700610496,1.55885951174479,1.55885951174479,2506982.81054579,0.0,1.0
1987-07-31,26.69,26.69,26.47,26.69,42100,1.57777627487556,1.57777627487556,1.56477100022315,1.57777627487556,712172.579783926,0.0,1.0
1987-08-03,26.47,26.59,26.47,26.59,27200,1.56477100022315,1.57186478639719,1.56477100022315,1.57186478639719,460121.001665626,0.0,1.0
1987-08-04,26.12,26.59,26.03,26.47,87500,1.54408079054888,1.57186478639719,1.53876045091835,1.56477100022315,1480168.6634464,0.0,1.0
1987-08-05,26.25,26.37,26.12,26.12,20600,1.55176572557075,1.55885951174479,1.54408079054888,1.54408079054888,348473.993908525,0.0,1.0
1987-08-06,26.12,26.37,26.03,26.25,315900,1.54408079054888,1.55885951174479,1.53876045091835,1.55176572557075,5343831.78037393,0.0,1.0
1987-08-07,26.25,26.25,26.12,26.12,332400,1.55176572557075,1.55176572557075,1.54408079054888,1.54408079054888,5622949.29976669,0.0,1.0
1987-08-10,26.12,26.37,26.12,26.25,12300,1.54408079054888,1.55885951174479,1.54408079054888,1.55176572557075,208069.423547323,0.0,1.0
1987-08-11,26.25,26.47,26.12,26.12,23900,1.55176572557075,1.56477100022315,1.54408079054888,1.54408079054888,404297.497787076,0.0,1.0
1987-08-12,26.12,26.25,26.12,26.25,25100,1.54408079054888,1.55176572557075,1.54408079054888,1.55176572557075,424596.953742911,0.0,1.0
1987-08-13,26.25,26.25,26.03,26.12,7400,1.55176572557075,1.55176572557075,1.53876045091835,1.54408079054888,125179.978394325,0.0,1.0
1987-08-14,26.12,26.25,25.91,26.25,17700,1.54408079054888,1.55176572557075,1.53166666474431,1.55176572557075,299416.975348587,0.0,1.0
1987-08-17,26.03,26.25,26.03,26.12,13600,1.53876045091835,1.55176572557075,1.53876045091835,1.54408079054888,230060.500832813,0.0,1.0
1987-08-18,26.03,26.12,25.69,26.03,46600,1.53876045091835,1.54408079054888,1.51866139009191,1.53876045091835,788295.539618314,0.0,1.0
1987-08-19,26.12,26.12,25.91,26.03,30100,1.54408079054888,1.54408079054888,1.53166666474431,1.53876045091835,509178.020225562,0.0,1.0
1987-08-20,26.03,26.03,25.91,26.03,39200,1.53876045091835,1.53876045091835,1.53166666474431,1.53876045091835,663115.561223989,0.0,1.0
1987-08-21,26.03,26.12,25.91,26.03,26800,1.53876045091835,1.54408079054888,1.53166666474431,1.53876045091835,453354.516347013,0.0,1.0
1987-08-24,25.56,25.78,25.56,25.78,23500,1.51097645507004,1.52398172972244,1.51097645507004,1.52398172972244,397531.012468462,0.0,1.0
1987-08-25,25.69,25.91,25.56,25.56,14400,1.51866139009191,1.53166666474431,1.51097645507004,1.51097645507004,243593.471470037,0.0,1.0
1987-08-26,25.91,26.03,25.69,25.69,65200,1.53166666474431,1.53876045091835,1.51866139009191,1.51866139009191,1102937.10693378,0.0,1.0
1987-08-27,25.78,25.91,25.78,25.91,18100,1.52398172972244,1.53166666474431,1.52398172972244,1.53166666474431,306183.460667199,0.0,1.0
1987-08-28,25.78,26.12,25.78,25.78,383200,1.52398172972244,1.54408079054888,1.52398172972244,1.52398172972244,6482292.93523041,0.0,1.0
1987-08-31,25.91,26.03,25.91,25.91,424500,1.53166666474431,1.53876045091835,1.53166666474431,1.53166666474431,7180932.54437714,0.0,1.0
1987-09-01,26.25,26.47,26.12,26.12,309700,1.55176572557075,1.56477100022315,1.54408079054888,1.54408079054888,5238951.25793545,0.0,1.0
1987-09-02,26.81,26.81,26.47,26.47,29700,1.5848700610496,1.5848700610496,1.56477100022315,1.56477100022315,502411.534906949,0.0,1.0
1987-09-03,26.69,26.81,26.69,26.81,28900,1.57777627487556,1.5848700610496,1.57777627487556,1.5848700610496,488878.564269726,0.0,1.0
1987-09-04,26.59,26.81,26.59,26.69,14000,1.57186478639719,1.5848700610496,1.57186478639719,1.57777627487556,236826.986151425,0.0,1.0
1987-09-08,26.47,26.69,26.47,26.59,51200,1.56477100022315,1.57777627487556,1.56477100022315,1.57186478639719,866110.120782356,0.0,1.0
1987-09-09,26.59,26.59,26.47,26.47,13600,1.57186478639719,1.57186478639719,1.56477100022315,1.56477100022315,230060.500832813,0.0,1.0
1987-09-10,26.94,26.94,26.69,26.69,167600,1.59255499607147,1.59255499607147,1.57777627487556,1.57777627487556,2835157.34849848,0.0,1.0
1987-09-11,27.03,27.16,26.94,26.94,83400,1.597875335702,1.60556027072387,1.59255499607147,1.59255499607147,1410812.18893063,0.0,1.0
1987-09-14,27.28,27.28,27.16,27.16,54100,1.61265405689791,1.61265405689791,1.60556027072387,1.60556027072387,915167.139342291,0.0,1.0
1987-09-15,28.97,29.09,28.41,28.41,422900,1.71255821218227,1.71965199835631,1.67945387670343,1.67945387670343,7153866.60310269,0.0,1.0
1987-09-16,28.53,29.09,28.53,28.97,103200,1.68654766287747,1.71965199835631,1.68654766287747,1.71255821218227,1745753.21220193,0.0,1.0
1987-09-17,29.09,29.19,28.53,28.53,77200,1.71965199835631,1.72556348683468,1.68654766287747,1.68654766287747,1305931.66649214,0.0,1.0
1987-09-18,29.53,29.53,29.09,29.09,109000,1.74566254766112,1.74566254766112,1.71965199835631,1.71965199835631,1843867.2493218,0.0,1.0
1987-09-21,29.09,29.31,28.97,29.31,30100,1.71965199835631,1.73265727300871,1.71255821218227,1.73265727300871,509178.020225564,0.0,1.0
1987-09-22,28.87,28.97,28.62,28.97,21400,1.70664672370391,1.71255821218227,1.691868002508,1.71255821218227,362006.964545749,0.0,1.0
1987-09-23,28.53,28.62,28.53,28.62,7800,1.68654766287747,1.691868002508,1.68654766287747,1.691868002508,131946.463712937,0.0,1.0
1987-09-24,28.53,28.62,28.53,28.53,116800,1.68654766287747,1.691868002508,1.68654766287747,1.68654766287747,1975813.71303474,0.0,1.0
1987-09-25,28.06,28.28,27.94,28.28,422100,1.65876366702915,1.67176894168156,1.65166988085512,1.67176894168156,7140333.63246547,0.0,1.0
1987-09-28,28.06,28.19,27.94,28.06,13200,1.65876366702915,1.66644860205103,1.65166988085512,1.65876366702915,223294.015514201,0.0,1.0
1987-09-29,27.72,27.94,27.72,27.94,7800,1.63866460620271,1.65166988085512,1.63866460620271,1.65166988085512,131946.463712937,0.0,1.0
1987-09-30,27.72,27.84,27.72,27.72,37500,1.63866460620271,1.64575839237675,1.63866460620271,1.63866460620271,634357.998619889,0.0,1.0
1987-10-01,27.62,27.62,27.37,27.62,7000,1.63275311772435,1.63275311772435,1.61797439652844,1.63275311772435,118413.493075712,0.0,1.0
1987-10-02,27.62,27.72,27.5,27.62,7000,1.63275311772435,1.63866460620271,1.62565933155031,1.63275311772435,118413.493075712,0.0,1.0
1987-10-05,27.62,27.62,27.5,27.62,90000,1.63275311772435,1.63275311772435,1.62565933155031,1.63275311772435,1522459.19668773,0.0,1.0
1987-10-06,27.37,27.5,27.37,27.5,76400,1.61797439652844,1.62565933155031,1.61797439652844,1.62565933155031,1292398.69585492,0.0,1.0
1987-10-07,26.47,27.28,26.47,27.28,64800,1.56477100022315,1.61265405689791,1.56477100022315,1.61265405689791,1096170.62161517,0.0,1.0
1987-10-08,26.69,26.94,26.59,26.59,51200,1.57777627487556,1.59255499607147,1.57186478639719,1.57186478639719,866110.120782352,0.0,1.0
1987-10-09,26.81,26.94,26.69,26.69,23500,1.5848700610496,1.59255499607147,1.57777627487556,1.57777627487556,397531.012468462,0.0,1.0
1987-10-12,26.81,26.81,26.69,26.81,23100,1.5848700610496,1.5848700610496,1.57777627487556,1.5848700610496,390764.527149849,0.0,1.0
1987-10-13,27.03,27.03,26.94,26.94,97000,1.597875335702,1.597875335702,1.59255499607147,1.59255499607147,1640872.68976344,0.0,1.0
1987-10-14,26.94,27.03,26.81,27.03,180400,1.59255499607147,1.597875335702,1.5848700610496,1.597875335702,3051684.87869407,0.0,1.0
1987-10-15,26.59,26.94,26.47,26.94,1259700,1.57186478639719,1.59255499607147,1.56477100022315,1.59255499607147,21309353.8896393,0.0,1.0
1987-10-16,25.44,26.59,25.44,26.59,105700,1.503882668896,1.57186478639719,1.503882668896,1.57186478639719,1788043.74544325,0.0,1.0
1987-10-19,24.31,25.34,24.31,25.34,316300,1.43708284909048,1.49797118041763,1.43708284909048,1.49797118041763,5350598.26569253,0.0,1.0
1987-10-20,20.12,20.44,20.0,20.44,48300,1.18939148184699,1.20830824497776,1.18229769567295,1.20830824497776,817053.102222416,0.0,1.0
1987-10-21,21.81,21.81,21.12,21.12,121800,1.28929563713136,1.28929563713136,1.24850636663064,1.24850636663064,2060394.77951739,0.0,1.0
1987-10-22,20.78,20.78,20.0,20.78,115200,1.2284073058042,1.2284073058042,1.18229769567295,1.2284073058042,1948747.77176029,0.0,1.0
1987-10-23,20.69,21.12,20.22,20.78,545500,1.22798410234403,1.25350527991812,1.20008886173979,1.23332574416187,9190994.39353981,0.082841,1.0
1987-10-26,18.19,19.09,18.19,19.09,96600,1.07960516295979,1.13302158113812,1.07960516295979,1.13302158113812,1627589.47463967,0.0,1.0
1987-10-27,18.53,19.19,18.28,18.28,196100,1.09978469871604,1.13895673871348,1.08494680477762,1.08494680477762,3304040.3310232,0.0,1.0
1987-10-28,17.62,18.19,17.62,18.19,22700,1.04577476478018,1.07960516295979,1.04577476478018,1.07960516295979,382466.677787998,0.0,1.0
1987-10-29,17.84,17.94,17.03,17.62,53600,1.05883211144599,1.06476726902136,1.0107573350855,1.04577476478018,903093.12464479,0.0,1.0
1987-10-30,18.62,18.87,18.41,18.41,50800,1.10512634053388,1.1199642344723,1.0926625096256,1.0926625096256,855916.618133492,0.0,1.0
1987-11-02,19.53,20.0,18.41,18.62,45400,1.15913627446974,1.18703151507398,1.0926625096256,1.10512634053388,764933.355575999,0.0,1.0
1987-11-03,18.97,19.31,18.97,19.31,191200,1.12589939204767,1.14607892780393,1.12589939204767,1.14607892780393,3221481.44462843,0.0,1.0
1987-11-04,18.75,18.75,18.19,18.75,47000,1.11284204538186,1.11284204538186,1.07960516295979,1.11284204538186,791891.359296735,0.0,1.0
1987-11-05,19.0,20.0,19.0,19.75,86700,1.12767993932028,1.18703151507398,1.12767993932028,1.17219362113556,1460786.8266176,0.0,1.0
1987-11-06,19.25,19.37,19.0,19.0,108200,1.14251783325871,1.14964002234915,1.12767993932028,1.12767993932028,1823035.00161504,0.0,1.0
1987-11-09,19.0,19.12,18.87,19.0,9000,1.12767993932028,1.13480212841073,1.1199642344723,1.12767993932028,151638.770929163,0.0,1.0
1987-11-10,18.0,18.75,17.75,18.75,149500,1.06832836356658,1.11284204538186,1.05349046962816,1.11284204538186,2518888.47265665,0.0,1.0
1987-11-11,18.5,18.5,18.12,18.12,135400,1.09800415144343,1.09800415144343,1.07545055265703,1.07545055265703,2281321.06486763,0.0,1.0
1987-11-12,19.0,19.75,19.0,19.12,136200,1.12767993932028,1.17219362113556,1.12767993932028,1.13480212841073,2294800.06672799,0.0,1.0
1987-11-13,18.25,19.12,18.25,19.12,66900,1.08316625750501,1.13480212841073,1.08316625750501,1.13480212841073,1127181.53057344,0.0,1.0
1987-11-16,19.62,20.5,19.62,20.0,249400,1.16447791628758,1.21670730295083,1.16447791628758,1.18703151507398,4202078.82997033,0.0,1.0
1987-11-17,18.75,19.87,18.62,19.62,26800,1.11284204538186,1.179315810226,1.10512634053388,1.16447791628758,451546.562322394,0.0,1.0
1987-11-18,19.62,19.75,19.5,19.75,61500,1.16447791628758,1.17219362113556,1.15735572719713,1.17219362113556,1036198.26801594,0.0,1.0
1987-11-19,19.0,19.75,19.0,19.75,18900,1.12767993932028,1.17219362113556,1.12767993932028,1.17219362113556,318441.418951242,0.0,1.0
1987-11-20,19.0,19.0,18.5,18.75,245300,1.12767993932028,1.12767993932028,1.09800415144343,1.11284204538186,4132998.94543596,0.0,1.0
1987-11-23,19.37,19.37,18.75,18.75,217200,1.14964002234915,1.14964002234915,1.11284204538186,1.11284204538186,3659549.00509045,0.0,1.0
1987-11-24,20.0,20.25,19.62,19.62,74300,1.18703151507398,1.20186940901241,1.16447791628758,1.16447791628758,1251862.29778186,0.0,1.0
1987-11-25,19.87,20.12,19.87,20.12,4500,1.179315810226,1.19415370416443,1.179315810226,1.19415370416443,75819.3854645812,0.0,1.0
1987-11-27,20.12,20.12,19.87,20.12,24300,1.19415370416443,1.19415370416443,1.179315810226,1.19415370416443,409424.681508737,0.0,1.0
1987-11-30,19.0,19.87,18.87,19.87,32200,1.12767993932028,1.179315810226,1.1199642344723,1.179315810226,542529.824879893,0.0,1.0
1987-12-01,19.25,19.25,19.25,19.25,21400,1.14251783325871,1.14251783325871,1.14251783325871,1.14251783325871,360563.299764896,0.0,1.0
1987-12-02,19.25,19.25,19.25,19.25,9400,1.14251783325871,1.14251783325871,1.14251783325871,1.14251783325871,158378.271859347,0.0,1.0
1987-12-03,18.25,18.75,18.25,18.75,11100,1.08316625750501,1.11284204538186,1.08316625750501,1.11284204538186,187021.150812633,0.0,1.0
1987-12-04,18.0,18.25,18.0,18.0,36300,1.06832836356658,1.08316625750501,1.06832836356658,1.06832836356658,611609.70941429,0.0,1.0
1987-12-07,18.0,18.25,18.0,18.25,18500,1.06832836356658,1.08316625750501,1.06832836356658,1.08316625750501,311701.918021057,0.0,1.0
1987-12-08,18.0,18.0,17.75,17.75,41700,1.06832836356658,1.06832836356658,1.05349046962816,1.05349046962816,702592.971971788,0.0,1.0
1987-12-09,17.87,17.87,17.62,17.75,10700,1.0606126587186,1.0606126587186,1.04577476478018,1.05349046962816,180281.649882449,0.0,1.0
1987-12-10,16.75,17.25,16.75,17.0,29300,0.994138893874459,1.02381468175131,0.994138893874459,1.00897678781288,493668.443136051,0.0,1.0
1987-12-11,16.75,16.75,16.5,16.75,30900,0.994138893874459,0.994138893874459,0.979300999936034,0.994138893874459,520626.446856791,0.0,1.0
1987-12-14,17.75,17.75,17.25,17.25,48700,1.05349046962816,1.05349046962816,1.02381468175131,1.02381468175131,820534.238250022,0.0,1.0
1987-12-15,17.75,17.87,17.62,17.87,6100,1.05349046962816,1.0606126587186,1.04577476478018,1.0606126587186,102777.389185321,0.0,1.0
1987-12-16,18.5,18.5,18.37,18.37,127200,1.09800415144343,1.09800415144343,1.09028844659545,1.09028844659545,2143161.29579883,0.0,1.0
1987-12-17,18.25,18.5,18.25,18.5,36700,1.08316625750501,1.09800415144343,1.08316625750501,1.09800415144343,618349.210344472,0.0,1.0
1987-12-18,18.37,18.37,18.0,18.25,53600,1.09028844659545,1.09028844659545,1.06832836356658,1.08316625750501,903093.124644791,0.0,1.0
1987-12-21,18.5,18.5,18.25,18.37,191600,1.09800415144343,1.09800415144343,1.08316625750501,1.09028844659545,3228220.94555862,0.0,1.0
1987-12-22,19.25,19.25,18.75,18.75,265500,1.14251783325871,1.14251783325871,1.11284204538186,1.11284204538186,4473343.74241028,0.0,1.0
1987-12-23,20.5,20.5,19.5,19.5,423300,1.21670730295083,1.21670730295083,1.15735572719713,1.15735572719713,7132076.85936828,0.0,1.0
1987-12-24,20.75,20.87,20.5,20.5,321300,1.23154519688926,1.2386673859797,1.21670730295083,1.21670730295083,5413504.12217108,0.0,1.0
1987-12-28,20.37,20.62,20.12,20.5,167600,1.20899159810285,1.22382949204127,1.19415370416443,1.21670730295083,2823850.88974751,0.0,1.0
1987-12-29,20.75,20.75,20.37,20.37,63600,1.23154519688926,1.23154519688926,1.20899159810285,1.20899159810285,1071580.64789941,0.0,1.0
1987-12-30,20.75,21.0,20.75,20.75,83400,1.23154519688926,1.24638309082768,1.23154519688926,1.23154519688926,1405185.94394357,0.0,1.0
1987-12-31,20.5,20.87,20.5,20.75,55700,1.21670730295083,1.2386673859797,1.21670730295083,1.23154519688926,938475.504528261,0.0,1.0
1988-01-04,21.5,21.5,20.5,20.5,328700,1.27605887870453,1.27605887870453,1.21670730295083,1.21670730295083,5538184.88937952,0.0,1.0
1988-01-05,20.87,21.5,20.75,21.5,96600,1.2386673859797,1.27605887870453,1.23154519688926,1.27605887870453,1627589.47463968,0.0,1.0
1988-01-06,20.75,20.87,20.75,20.87,13200,1.23154519688926,1.2386673859797,1.23154519688926,1.2386673859797,222403.530696104,0.0,1.0
1988-01-07,20.0,20.5,20.0,20.5,12300,1.18703151507398,1.21670730295083,1.18703151507398,1.21670730295083,207239.653603189,0.0,1.0
1988-01-08,19.62,20.25,19.62,20.25,23900,1.16447791628758,1.20186940901241,1.16447791628758,1.20186940901241,402685.180578552,0.0,1.0
1988-01-11,20.0,20.0,19.87,19.87,39200,1.18703151507398,1.18703151507398,1.179315810226,1.179315810226,660471.09115813,0.0,1.0
1988-01-12,19.37,20.12,19.0,19.87,49100,1.14964002234915,1.19415370416443,1.12767993932028,1.179315810226,827273.739180209,0.0,1.0
1988-01-13,19.25,19.25,19.12,19.12,13600,1.14251783325871,1.14251783325871,1.13480212841073,1.13480212841073,229143.031626289,0.0,1.0
1988-01-14,19.12,19.25,19.12,19.25,27200,1.13480212841073,1.14251783325871,1.13480212841073,1.14251783325871,458286.063252578,0.0,1.0
1988-01-15,19.62,20.0,19.5,20.0,157300,1.16447791628758,1.18703151507398,1.15735572719713,1.18703151507398,2650308.74079524,0.0,1.0
1988-01-18,19.75,19.75,19.5,19.5,84200,1.17219362113556,1.17219362113556,1.15735572719713,1.15735572719713,1418664.94580394,0.0,1.0
1988-01-19,19.75,19.87,19.75,19.87,7800,1.17219362113556,1.179315810226,1.17219362113556,1.179315810226,131420.268138607,0.0,1.0
1988-01-20,19.5,19.62,19.5,19.5,201100,1.15735572719713,1.16447791628758,1.15735572719713,1.15735572719713,3388284.09265051,0.0,1.0
1988-01-21,18.5,18.75,18.37,18.75,54500,1.09800415144343,1.11284204538186,1.09028844659545,1.11284204538186,918257.001737708,0.0,1.0
1988-01-22,18.75,18.75,18.62,18.62,193700,1.11284204538186,1.11284204538186,1.10512634053388,1.10512634053388,3263603.32544208,0.0,1.0
1988-01-25,18.75,18.75,18.62,18.62,5300,1.11284204538186,1.11284204538186,1.10512634053388,1.10512634053388,89298.387324951,0.0,1.0
1988-01-26,18.5,18.62,18.37,18.5,17300,1.09800415144343,1.10512634053388,1.09028844659545,1.09800415144343,291483.415230502,0.0,1.0
1988-01-27,18.87,18.87,18.62,18.62,37100,1.1199642344723,1.1199642344723,1.10512634053388,1.10512634053388,625088.711274659,0.0,1.0
1988-01-28,18.88,18.88,18.88,18.88,0,1.12055775022984,1.12055775022984,1.12055775022984,1.12055775022984,0,0.0,1.0
1988-01-29,18.62,19.0,18.62,19.0,34200,1.10512634053388,1.12767993932028,1.10512634053388,1.12767993932028,576227.329530815,0.0,1.0
1988-02-01,18.62,18.62,18.5,18.62,6600,1.10512634053388,1.10512634053388,1.09800415144343,1.10512634053388,111201.765348052,0.0,1.0
1988-02-02,18.75,18.75,18.62,18.62,243200,1.11284204538186,1.11284204538186,1.10512634053388,1.10512634053388,4097616.56555247,0.0,1.0
1988-02-03,18.75,18.75,18.62,18.75,26400,1.11284204538186,1.11284204538186,1.10512634053388,1.11284204538186,444807.061392209,0.0,1.0
1988-02-04,18.62,18.75,18.62,18.75,4500,1.10512634053388,1.11284204538186,1.10512634053388,1.11284204538186,75819.385464581,0.0,1.0
1988-02-05,18.87,18.87,18.75,18.75,11500,1.1199642344723,1.1199642344723,1.11284204538186,1.11284204538186,193760.651742819,0.0,1.0
1988-02-08,18.12,18.5,18.12,18.5,18900,1.07545055265703,1.09800415144343,1.07545055265703,1.09800415144343,318441.41895124,0.0,1.0
1988-02-09,18.25,18.25,18.0,18.0,9000,1.08316625750501,1.08316625750501,1.06832836356658,1.06832836356658,151638.770929162,0.0,1.0
1988-02-10,18.12,18.25,18.0,18.0,332800,1.07545055265703,1.08316625750501,1.06832836356658,1.06832836356658,5607264.7739139,0.0,1.0
1988-02-11,18.37,18.37,18.25,18.37,151100,1.09028844659545,1.09028844659545,1.08316625750501,1.09028844659545,2545846.47637739,0.0,1.0
1988-02-12,18.5,18.5,18.37,18.37,10700,1.09800415144343,1.09800415144343,1.09028844659545,1.09028844659545,180281.649882449,0.0,1.0
1988-02-16,18.62,18.75,18.62,18.75,26400,1.10512634053388,1.11284204538186,1.10512634053388,1.11284204538186,444807.061392208,0.0,1.0
1988-02-17,18.75,19.0,18.75,18.87,26000,1.11284204538186,1.12767993932028,1.11284204538186,1.1199642344723,438067.560462024,0.0,1.0
1988-02-18,18.75,19.0,18.62,18.62,41700,1.11284204538186,1.12767993932028,1.10512634053388,1.10512634053388,702592.971971784,0.0,1.0
1988-02-19,19.12,19.12,19.0,19.0,34600,1.13480212841073,1.13480212841073,1.12767993932028,1.12767993932028,582966.830461,0.0,1.0
1988-02-22,19.62,19.62,19.25,19.25,92100,1.16447791628758,1.16447791628758,1.14251783325871,1.14251783325871,1551770.08917509,0.0,1.0
1988-02-23,19.5,19.75,19.5,19.5,22700,1.15735572719713,1.17219362113556,1.15735572719713,1.15735572719713,382466.677787999,0.0,1.0
1988-02-24,19.37,19.5,19.25,19.5,65200,1.14964002234915,1.15735572719713,1.14251783325871,1.15735572719713,1098538.65162015,0.0,1.0
1988-02-25,19.12,19.25,19.12,19.25,44600,1.13480212841073,1.14251783325871,1.13480212841073,1.14251783325871,751454.353715624,0.0,1.0
1988-02-26,19.0,19.0,18.87,18.87,11500,1.12767993932028,1.12767993932028,1.1199642344723,1.1199642344723,193760.651742819,0.0,1.0
1988-02-29,19.5,19.5,18.75,18.75,28000,1.15735572719713,1.15735572719713,1.11284204538186,1.11284204538186,471765.06511295,0.0,1.0
1988-03-01,19.75,19.75,19.62,19.75,22700,1.17219362113556,1.17219362113556,1.16447791628758,1.17219362113556,382466.677787997,0.0,1.0
1988-03-02,19.62,19.62,19.62,19.62,4500,1.16447791628758,1.16447791628758,1.16447791628758,1.16447791628758,75819.3854645809,0.0,1.0
1988-03-03,19.37,19.75,19.37,19.75,26400,1.14964002234915,1.17219362113556,1.14964002234915,1.17219362113556,444807.06139221,0.0,1.0
1988-03-04,19.75,19.75,19.62,19.62,27200,1.17219362113556,1.17219362113556,1.16447791628758,1.16447791628758,458286.063252578,0.0,1.0
1988-03-07,20.25,20.37,20.12,20.37,27200,1.20186940901241,1.20899159810285,1.19415370416443,1.20899159810285,458286.063252578,0.0,1.0
1988-03-08,20.37,20.37,19.87,20.25,222600,1.20899159810285,1.20899159810285,1.179315810226,1.20186940901241,3750532.26764795,0.0,1.0
1988-03-09,20.87,20.87,20.62,20.62,4500,1.2386673859797,1.2386673859797,1.22382949204127,1.22382949204127,75819.3854645812,0.0,1.0
1988-03-10,20.62,20.62,20.62,20.62,48300,1.22382949204127,1.22382949204127,1.22382949204127,1.22382949204127,813794.737319841,0.0,1.0
1988-03-11,20.75,20.87,20.5,20.75,2800,1.23154519688926,1.2386673859797,1.21670730295083,1.23154519688926,47176.5065112948,0.0,1.0
1988-03-14,20.5,20.75,20.5,20.75,11900,1.21670730295083,1.23154519688926,1.21670730295083,1.23154519688926,200500.152673004,0.0,1.0
1988-03-15,20.87,20.87,20.62,20.75,10300,1.2386673859797,1.2386673859797,1.22382949204127,1.23154519688926,173542.148952264,0.0,1.0
1988-03-16,20.75,20.87,20.62,20.75,194900,1.23154519688926,1.2386673859797,1.22382949204127,1.23154519688926,3283821.82823263,0.0,1.0
1988-03-17,21.0,21.0,21.0,21.0,2400,1.24638309082768,1.24638309082768,1.24638309082768,1.24638309082768,40437.00558111,0.0,1.0
1988-03-18,21.5,21.75,21.5,21.5,62700,1.27605887870453,1.29089677264295,1.27605887870453,1.27605887870453,1056416.7708065,0.0,1.0
1988-03-21,22.12,22.12,22.0,22.0,12800,1.31285685567182,1.31285685567182,1.30573466658138,1.30573466658138,215664.02976592,0.0,1.0
1988-03-22,22.0,22.0,21.75,21.87,24700,1.30573466658138,1.30573466658138,1.29089677264295,1.2980189617334,416164.182438923,0.0,1.0
1988-03-23,22.25,22.25,21.87,22.0,38400,1.3205725605198,1.3205725605198,1.2980189617334,1.30573466658138,646992.089297761,0.0,1.0
1988-03-24,21.87,22.0,21.75,22.0,79200,1.2980189617334,1.30573466658138,1.29089677264295,1.30573466658138,1334421.18417663,0.0,1.0
1988-03-25,22.12,22.12,21.87,21.87,13600,1.31285685567182,1.31285685567182,1.2980189617334,1.2980189617334,229143.03162629,0.0,1.0
1988-03-28,21.5,22.12,21.5,22.12,18900,1.27605887870453,1.31285685567182,1.27605887870453,1.31285685567182,318441.418951241,0.0,1.0
1988-03-29,21.87,22.0,21.75,21.75,14000,1.2980189617334,1.30573466658138,1.29089677264295,1.29089677264295,235882.532556475,0.0,1.0
1988-03-30,22.62,22.87,22.62,22.62,171400,1.34253264354867,1.3573705374871,1.34253264354867,1.34253264354867,2887876.14858428,0.0,1.0
1988-03-31,22.62,22.75,22.5,22.5,16500,1.34253264354867,1.35024834839665,1.33541045445823,1.33541045445823,278004.413370132,0.0,1.0
1988-04-04,22.62,22.75,22.62,22.75,17700,1.34253264354867,1.35024834839665,1.34253264354867,1.35024834839665,298222.916160687,0.0,1.0
1988-04-05,22.5,22.62,22.5,22.5,121800,1.33541045445823,1.34253264354867,1.33541045445823,1.33541045445823,2052178.03324133,0.0,1.0
1988-04-06,22.75,22.75,22.5,22.5,92900,1.35024834839665,1.35024834839665,1.33541045445823,1.33541045445823,1565249.09103547,0.0,1.0
1988-04-07,22.75,22.75,22.62,22.75,56900,1.35024834839665,1.35024834839665,1.34253264354867,1.35024834839665,958694.007318818,0.0,1.0
1988-04-08,23.0,23.0,22.87,22.87,35100,1.36508624233508,1.36508624233508,1.3573705374871,1.3573705374871,591391.206623733,0.0,1.0
1988-04-11,24.0,24.0,23.75,23.75,64000,1.42443781808878,1.42443781808878,1.40959992415035,1.40959992415035,1078320.1488296,0.0,1.0
1988-04-12,23.75,24.0,23.37,24.0,47000,1.40959992415035,1.42443781808878,1.38704632536395,1.42443781808878,791891.359296738,0.0,1.0
1988-04-13,24.12,24.25,24.0,24.0,43700,1.43156000717922,1.4392757120272,1.42443781808878,1.42443781808878,736290.476622711,0.0,1.0
1988-04-14,23.37,24.25,23.37,24.25,110600,1.38704632536395,1.4392757120272,1.38704632536395,1.4392757120272,1863472.00719615,0.0,1.0
1988-04-15,23.37,23.5,23.25,23.37,370000,1.38704632536395,1.39476203021193,1.3799241362735,1.38704632536395,6234038.36042111,0.0,1.0
1988-04-18,23.37,23.62,23.37,23.62,1600,1.38704632536395,1.40188421930237,1.38704632536395,1.40188421930237,26958.0037207399,0.0,1.0
1988-04-19,23.87,24.0,23.87,23.87,231700,1.4167221132408,1.42443781808878,1.4167221132408,1.4167221132408,3903855.91380965,0.0,1.0
1988-04-20,23.75,23.75,23.62,23.75,8600,1.40959992415035,1.40959992415035,1.40188421930237,1.40959992415035,144899.269998978,0.0,1.0
1988-04-21,23.75,24.0,23.62,23.62,624000,1.40959992415035,1.42443781808878,1.40188421930237,1.40188421930237,10513621.4510886,0.0,1.0
1988-04-22,23.37,23.37,23.25,23.25,44100,1.39353072242134,1.39353072242134,1.38637523732547,1.38637523732547,739572.49985077,0.109254,1.0
1988-04-25,23.37,23.5,23.37,23.37,83400,1.39353072242134,1.40128249794187,1.39353072242134,1.39353072242134,1398647.31264295,0.0,1.0
1988-04-26,23.37,23.37,23.37,23.37,0,1.39353072242134,1.39353072242134,1.39353072242134,1.39353072242134,0,0.0,1.0
1988-04-27,23.25,23.25,23.12,23.12,129200,1.38637523732547,1.38637523732547,1.37862346180494,1.37862346180494,2166729.40999363,0.0,1.0
1988-04-28,23.12,23.12,23.12,23.12,63600,1.37862346180494,1.37862346180494,1.37862346180494,1.37862346180494,1066594.35352628,0.0,1.0
1988-04-29,23.12,23.12,23.12,23.12,0,1.37862346180494,1.37862346180494,1.37862346180494,1.37862346180494,0,0.0,1.0
1988-05-02,22.75,23.0,22.75,23.0,2000,1.35656071609266,1.37146797670907,1.35656071609266,1.37146797670907,33540.702941078,0.0,1.0
1988-05-03,22.75,22.75,22.62,22.75,52800,1.35656071609266,1.35656071609266,1.34880894057213,1.35656071609266,885474.55764446,0.0,1.0
1988-05-04,22.62,22.87,22.62,22.62,58600,1.34880894057213,1.36371620118854,1.34880894057213,1.34880894057213,982742.596173587,0.0,1.0
1988-05-05,22.37,22.62,22.37,22.37,31300,1.33390167995573,1.34880894057213,1.33390167995573,1.33390167995573,524912.00102787,0.0,1.0
1988-05-06,22.5,22.62,22.37,22.37,33800,1.34165345547626,1.34880894057213,1.33390167995573,1.33390167995573,566837.879704218,0.0,1.0
1988-05-09,22.37,22.5,22.37,22.5,10700,1.33390167995573,1.34165345547626,1.33390167995573,1.34165345547626,179442.760734767,0.0,1.0
1988-05-10,22.5,22.5,22.5,22.5,5300,1.34165345547626,1.34165345547626,1.34165345547626,1.34165345547626,88882.8627938566,0.0,1.0
1988-05-11,22.37,22.37,22.12,22.37,50300,1.33390167995573,1.33390167995573,1.31899441933933,1.33390167995573,843548.678968111,0.0,1.0
1988-05-12,22.25,22.5,22.25,22.5,20600,1.32674619485986,1.34165345547626,1.32674619485986,1.34165345547626,345469.240293102,0.0,1.0
1988-05-13,22.37,22.5,22.37,22.37,6100,1.33390167995573,1.34165345547626,1.33390167995573,1.33390167995573,102299.143970288,0.0,1.0
1988-05-16,23.0,23.0,22.87,22.87,11100,1.37146797670907,1.37146797670907,1.36371620118854,1.36371620118854,186150.901322982,0.0,1.0
1988-05-17,23.0,23.37,23.0,23.25,87900,1.37146797670907,1.39353072242134,1.37146797670907,1.38637523732547,1474113.89426037,0.0,1.0
1988-05-18,23.25,23.37,23.25,23.25,79700,1.38637523732547,1.39353072242134,1.38637523732547,1.38637523732547,1336597.01220196,0.0,1.0
1988-05-19,23.12,23.12,23.0,23.0,33000,1.37862346180494,1.37862346180494,1.37146797670907,1.37146797670907,553421.598527786,0.0,1.0
1988-05-20,23.37,23.37,23.37,23.37,2000,1.39353072242134,1.39353072242134,1.39353072242134,1.39353072242134,33540.702941078,0.0,1.0
1988-05-23,23.25,23.37,23.25,23.37,28900,1.38637523732547,1.39353072242134,1.38637523732547,1.39353072242134,484663.157498576,0.0,1.0
1988-05-24,23.62,23.62,23.25,23.25,11100,1.40843798303774,1.40843798303774,1.38637523732547,1.38637523732547,186150.901322983,0.0,1.0
1988-05-25,24.25,24.37,24.0,24.0,13600,1.44600427979108,1.45315976488695,1.43109701917468,1.43109701917468,228076.77999933,0.0,1.0
1988-05-26,24.75,24.87,24.5,24.5,279600,1.47581880102389,1.48297428611976,1.46091154040748,1.46091154040748,4688990.27116269,0.0,1.0
1988-05-27,26.0,26.37,26.0,26.12,118100,1.5503551041059,1.57241784981818,1.5503551041059,1.55751058920177,1980578.50867065,0.0,1.0
1988-05-31,28.0,28.0,27.0,27.0,143700,1.66961318903712,1.66961318903712,1.60998414657151,1.60998414657151,2409899.50631646,0.0,1.0
1988-06-01,28.37,28.5,27.87,28.0,149100,1.6916759347494,1.69942771026993,1.66186141351659,1.66961318903712,2500459.40425736,0.0,1.0
1988-06-02,26.75,26.75,26.75,26.75,8600,1.59507688595511,1.59507688595511,1.59507688595511,1.59507688595511,144225.022646635,0.0,1.0
1988-06-03,27.37,27.62,26.87,26.87,14800,1.63204689228379,1.64695415290019,1.60223237105098,1.60223237105098,248201.201763977,0.0,1.0
1988-06-06,27.12,27.5,27.12,27.5,30900,1.61713963166738,1.63979866780432,1.61713963166738,1.63979866780432,518203.860439656,0.0,1.0
1988-06-07,27.12,27.25,26.62,27.12,78400,1.61713963166738,1.62489140718791,1.58732511043458,1.61713963166738,1314795.55529026,0.0,1.0
1988-06-08,27.75,27.75,27.25,27.25,44600,1.65470592842072,1.65470592842072,1.62489140718791,1.62489140718791,747957.675586039,0.0,1.0
1988-06-09,27.12,27.75,27.12,27.75,73100,1.61713963166738,1.65470592842072,1.61713963166738,1.65470592842072,1225912.6924964,0.0,1.0
1988-06-10,27.62,27.62,27.37,27.37,20200,1.64695415290019,1.64695415290019,1.63204689228379,1.63204689228379,338761.099704888,0.0,1.0
1988-06-13,27.37,27.75,27.37,27.75,9000,1.63204689228379,1.65470592842072,1.63204689228379,1.65470592842072,150933.163234851,0.0,1.0
1988-06-14,27.5,27.62,27.5,27.62,1600,1.63979866780432,1.64695415290019,1.63979866780432,1.64695415290019,26832.5623528623,0.0,1.0
1988-06-15,27.37,27.37,27.25,27.37,2000,1.63204689228379,1.63204689228379,1.62489140718791,1.63204689228379,33540.7029410779,0.0,1.0
1988-06-16,27.12,27.37,27.12,27.37,8200,1.61713963166738,1.63204689228379,1.61713963166738,1.63204689228379,137516.88205842,0.0,1.0
1988-06-17,27.25,27.25,27.0,27.0,17300,1.62489140718791,1.62489140718791,1.60998414657151,1.60998414657151,290127.080440325,0.0,1.0
1988-06-20,27.5,27.5,27.12,27.12,23900,1.63979866780432,1.63979866780432,1.61713963166738,1.61713963166738,400811.400145881,0.0,1.0
1988-06-21,27.12,27.25,27.12,27.25,21800,1.61713963166738,1.62489140718791,1.61713963166738,1.62489140718791,365593.662057751,0.0,1.0
1988-06-22,27.75,27.87,27.5,27.5,57800,1.65470592842072,1.66186141351659,1.63979866780432,1.63979866780432,969326.314997153,0.0,1.0
1988-06-23,27.0,27.5,26.87,27.5,144900,1.60998414657151,1.63979866780432,1.60223237105098,1.63979866780432,2430023.9280811,0.0,1.0
1988-06-24,26.37,26.75,26.37,26.75,24700,1.57241784981818,1.59507688595511,1.57241784981818,1.59507688595511,414227.681322312,0.0,1.0
1988-06-27,26.12,26.12,26.0,26.12,90000,1.55751058920177,1.55751058920177,1.5503551041059,1.55751058920177,1509331.63234851,0.0,1.0
1988-06-28,25.87,26.12,25.75,25.87,51600,1.54260332858537,1.55751058920177,1.5354478434895,1.54260332858537,865350.135879812,0.0,1.0
1988-06-29,25.37,25.75,25.37,25.75,6100,1.51278880735256,1.5354478434895,1.51278880735256,1.5354478434895,102299.143970288,0.0,1.0
1988-06-30,24.87,25.37,24.87,25.37,14800,1.48297428611976,1.51278880735256,1.48297428611976,1.51278880735256,248201.201763977,0.0,1.0
1988-07-01,25.37,25.5,25.25,25.25,37100,1.51278880735256,1.52054058287309,1.50563332225669,1.50563332225669,622180.039556998,0.0,1.0
1988-07-05,25.37,25.37,25.37,25.37,0,1.51278880735256,1.51278880735256,1.51278880735256,1.51278880735256,0,0.0,1.0
1988-07-06,25.37,25.62,25.37,25.37,3300,1.51278880735256,1.52769606796897,1.51278880735256,1.51278880735256,55342.1598527788,0.0,1.0
1988-07-07,25.5,25.5,25.25,25.25,118900,1.52054058287309,1.52054058287309,1.50563332225669,1.50563332225669,1993994.78984709,0.0,1.0
1988-07-08,26.37,26.5,26.12,26.12,24300,1.57241784981818,1.58016962533871,1.55751058920177,1.55751058920177,407519.540734096,0.0,1.0
1988-07-11,26.75,26.75,26.37,26.37,4500,1.59507688595511,1.59507688595511,1.57241784981818,1.57241784981818,75466.5816174254,0.0,1.0
1988-07-12,26.75,26.87,26.62,26.62,9400,1.59507688595511,1.60223237105098,1.58732511043458,1.58732511043458,157641.303823066,0.0,1.0
1988-07-13,26.62,26.87,26.62,26.75,5300,1.58732511043458,1.60223237105098,1.58732511043458,1.59507688595511,88882.8627938566,0.0,1.0
1988-07-14,26.87,26.87,26.62,26.62,2000,1.60223237105098,1.60223237105098,1.58732511043458,1.58732511043458,33540.702941078,0.0,1.0
1988-07-15,26.5,26.75,26.5,26.62,6100,1.58016962533871,1.59507688595511,1.58016962533871,1.58732511043458,102299.143970288,0.0,1.0
1988-07-18,26.75,26.75,26.5,26.5,318000,1.59507688595511,1.59507688595511,1.58016962533871,1.58016962533871,5332971.76763139,0.0,1.0
1988-07-19,27.0,27.0,26.75,26.75,27600,1.60998414657151,1.60998414657151,1.59507688595511,1.59507688595511,462861.700586876,0.0,1.0
1988-07-20,27.25,27.37,27.0,27.0,27200,1.62489140718791,1.63204689228379,1.60998414657151,1.60998414657151,456153.559998662,0.0,1.0
1988-07-21,27.62,27.62,27.25,27.25,11900,1.64695415290019,1.64695415290019,1.62489140718791,1.62489140718791,199567.182499414,0.0,1.0
1988-07-22,27.37,27.37,27.37,27.37,3700,1.63204689228379,1.63204689228379,1.63204689228379,1.63204689228379,62050.3004409942,0.0,1.0
1988-07-25,27.0,27.25,27.0,27.25,53200,1.60998414657151,1.62489140718791,1.60998414657151,1.62489140718791,892182.698232675,0.0,1.0
1988-07-26,26.87,27.0,26.87,27.0,2800,1.60223237105098,1.60998414657151,1.60223237105098,1.60998414657151,46956.9841175092,0.0,1.0
1988-07-27,26.87,26.87,26.87,26.87,13600,1.60223237105098,1.60223237105098,1.60223237105098,1.60223237105098,228076.77999933,0.0,1.0
1988-07-28,26.5,26.62,26.25,26.62,37500,1.58016962533871,1.58732511043458,1.5652623647223,1.58732511043458,628888.18014521,0.0,1.0
1988-07-29,26.75,26.87,26.62,26.62,6600,1.59507688595511,1.60223237105098,1.58732511043458,1.58732511043458,110684.319705557,0.0,1.0
1988-08-01,27.12,27.5,27.0,27.0,134200,1.61713963166738,1.63979866780432,1.60998414657151,1.60998414657151,2250581.16734634,0.0,1.0
1988-08-02,27.0,27.12,27.0,27.0,319600,1.60998414657151,1.61713963166738,1.60998414657151,1.60998414657151,5359804.32998426,0.0,1.0
1988-08-03,26.75,26.87,26.75,26.75,3300,1.59507688595511,1.60223237105098,1.59507688595511,1.59507688595511,55342.1598527786,0.0,1.0
1988-08-04,26.75,26.75,26.75,26.75,11500,1.59507688595511,1.59507688595511,1.59507688595511,1.59507688595511,192859.041911198,0.0,1.0
1988-08-05,26.75,26.87,26.75,26.87,7400,1.59507688595511,1.60223237105098,1.59507688595511,1.60223237105098,124100.600881988,0.0,1.0
1988-08-08,26.62,26.75,26.5,26.62,87500,1.58732511043458,1.59507688595511,1.58016962533871,1.58732511043458,1467405.75367216,0.0,1.0
1988-08-09,26.37,26.75,26.37,26.75,24700,1.57241784981818,1.59507688595511,1.57241784981818,1.59507688595511,414227.681322312,0.0,1.0
1988-08-10,26.0,26.12,26.0,26.12,43700,1.5503551041059,1.55751058920177,1.5503551041059,1.55751058920177,732864.359262554,0.0,1.0
1988-08-11,26.5,26.5,26.37,26.37,26400,1.58016962533871,1.58016962533871,1.57241784981818,1.57241784981818,442737.278822228,0.0,1.0
1988-08-12,26.5,26.5,26.5,26.5,8200,1.58016962533871,1.58016962533871,1.58016962533871,1.58016962533871,137516.882058419,0.0,1.0
1988-08-15,26.25,26.25,26.12,26.25,14000,1.5652623647223,1.5652623647223,1.55751058920177,1.5652623647223,234784.920587546,0.0,1.0
1988-08-16,26.25,26.25,26.0,26.0,25600,1.5652623647223,1.5652623647223,1.5503551041059,1.5503551041059,429320.997645799,0.0,1.0
1988-08-17,26.37,26.5,26.37,26.5,1200,1.57241784981818,1.58016962533871,1.57241784981818,1.58016962533871,20124.4217646467,0.0,1.0
1988-08-18,26.87,26.87,26.75,26.75,12800,1.60223237105098,1.60223237105098,1.59507688595511,1.59507688595511,214660.498822899,0.0,1.0
1988-08-19,27.0,27.12,26.75,27.0,37100,1.60998414657151,1.61713963166738,1.59507688595511,1.60998414657151,622180.039556997,0.0,1.0
1988-08-22,27.37,27.5,27.25,27.25,46600,1.63204689228379,1.63979866780432,1.62489140718791,1.62489140718791,781498.378527116,0.0,1.0
1988-08-23,27.37,27.37,27.25,27.37,8200,1.63204689228379,1.63204689228379,1.62489140718791,1.63204689228379,137516.882058419,0.0,1.0
1988-08-24,27.12,27.37,27.12,27.37,3300,1.61713963166738,1.63204689228379,1.61713963166738,1.63204689228379,55342.1598527788,0.0,1.0
1988-08-25,26.75,27.0,26.75,27.0,13600,1.59507688595511,1.60998414657151,1.59507688595511,1.60998414657151,228076.77999933,0.0,1.0
1988-08-26,26.5,27.0,26.5,27.0,14800,1.58016962533871,1.60998414657151,1.58016962533871,1.60998414657151,248201.201763976,0.0,1.0
1988-08-29,26.25,26.25,26.25,26.25,4500,1.5652623647223,1.5652623647223,1.5652623647223,1.5652623647223,75466.5816174256,0.0,1.0
1988-08-30,26.0,26.0,25.87,26.0,34200,1.5503551041059,1.5503551041059,1.54260332858537,1.5503551041059,573546.020292433,0.0,1.0
1988-08-31,25.75,25.75,25.75,25.75,4100,1.5354478434895,1.5354478434895,1.5354478434895,1.5354478434895,68758.4410292097,0.0,1.0
1988-09-01,25.25,25.5,25.12,25.5,60300,1.50563332225669,1.52054058287309,1.49788154673616,1.52054058287309,1011252.1936735,0.0,1.0
1988-09-02,25.37,25.37,25.37,25.37,4100,1.51278880735256,1.51278880735256,1.51278880735256,1.51278880735256,68758.4410292101,0.0,1.0
1988-09-06,25.87,25.87,25.87,25.87,47400,1.54260332858537,1.54260332858537,1.54260332858537,1.54260332858537,794914.659703548,0.0,1.0
1988-09-07,25.87,25.87,25.75,25.87,3700,1.54260332858537,1.54260332858537,1.5354478434895,1.54260332858537,62050.3004409943,0.0,1.0
1988-09-08,25.75,25.75,25.75,25.75,9000,1.5354478434895,1.5354478434895,1.5354478434895,1.5354478434895,150933.163234851,0.0,1.0
1988-09-09,25.75,25.75,25.75,25.75,4900,1.5354478434895,1.5354478434895,1.5354478434895,1.5354478434895,82174.7222056409,0.0,1.0
1988-09-12,25.5,25.5,25.37,25.37,72600,1.52054058287309,1.52054058287309,1.51278880735256,1.51278880735256,1217527.51676113,0.0,1.0
1988-09-13,25.37,25.62,25.37,25.37,26000,1.51278880735256,1.52769606796897,1.51278880735256,1.51278880735256,436029.138234015,0.0,1.0
1988-09-14,25.75,25.75,25.5,25.5,11100,1.5354478434895,1.5354478434895,1.52054058287309,1.52054058287309,186150.901322982,0.0,1.0
1988-09-15,25.62,25.62,25.62,25.62,32200,1.52769606796897,1.52769606796897,1.52769606796897,1.52769606796897,540005.317351355,0.0,1.0
1988-09-16,24.87,25.37,24.87,25.37,19800,1.48297428611976,1.51278880735256,1.48297428611976,1.51278880735256,332052.959116672,0.0,1.0
1988-09-19,25.0,25.0,24.87,24.87,25600,1.49072606164029,1.49072606164029,1.48297428611976,1.48297428611976,429320.997645797,0.0,1.0
1988-09-20,25.5,25.5,25.37,25.37,113900,1.52054058287309,1.52054058287309,1.51278880735256,1.51278880735256,1910143.0324944,0.0,1.0
1988-09-21,25.25,25.37,25.12,25.37,69800,1.50563332225669,1.51278880735256,1.49788154673616,1.51278880735256,1170570.53264362,0.0,1.0
1988-09-22,24.87,25.12,24.87,25.12,20600,1.48297428611976,1.49788154673616,1.48297428611976,1.49788154673616,345469.240293103,0.0,1.0
1988-09-23,25.0,25.12,24.37,24.37,39200,1.49072606164029,1.49788154673616,1.45315976488695,1.45315976488695,657397.777645127,0.0,1.0
1988-09-26,25.0,25.0,24.75,24.75,1600,1.49072606164029,1.49072606164029,1.47581880102389,1.47581880102389,26832.5623528623,0.0,1.0
1988-09-27,24.75,25.0,24.62,24.75,2800,1.47581880102389,1.49072606164029,1.46806702550336,1.47581880102389,46956.984117509,0.0,1.0
1988-09-28,24.75,24.75,24.62,24.75,4100,1.47581880102389,1.47581880102389,1.46806702550336,1.47581880102389,68758.4410292096,0.0,1.0
1988-09-29,25.0,25.0,24.62,24.75,40400,1.49072606164029,1.49072606164029,1.46806702550336,1.47581880102389,677522.199409774,0.0,1.0
1988-09-30,25.0,25.0,24.75,24.75,3700,1.49072606164029,1.49072606164029,1.47581880102389,1.47581880102389,62050.3004409942,0.0,1.0
1988-10-03,24.5,24.75,24.5,24.75,16500,1.46091154040748,1.47581880102389,1.46091154040748,1.47581880102389,276710.799263894,0.0,1.0
1988-10-04,24.37,24.37,24.37,24.37,24700,1.45315976488695,1.45315976488695,1.45315976488695,1.45315976488695,414227.681322314,0.0,1.0
1988-10-05,24.37,24.37,24.25,24.25,47900,1.45315976488695,1.45315976488695,1.44600427979108,1.44600427979108,803299.835438819,0.0,1.0
1988-10-06,24.62,24.75,24.37,24.37,33800,1.46806702550336,1.47581880102389,1.45315976488695,1.45315976488695,566837.879704216,0.0,1.0
1988-10-07,24.5,24.75,24.5,24.75,4500,1.46091154040748,1.47581880102389,1.46091154040748,1.47581880102389,75466.5816174256,0.0,1.0
1988-10-10,24.75,25.0,24.62,24.62,23900,1.47581880102389,1.49072606164029,1.46806702550336,1.46806702550336,400811.400145881,0.0,1.0
1988-10-11,24.62,25.0,24.62,25.0,6600,1.46806702550336,1.49072606164029,1.46806702550336,1.49072606164029,110684.319705557,0.0,1.0
1988-10-12,24.75,24.75,24.5,24.75,27200,1.47581880102389,1.47581880102389,1.46091154040748,1.47581880102389,456153.559998659,0.0,1.0
1988-10-13,24.75,25.0,24.75,25.0,2400,1.47581880102389,1.49072606164029,1.47581880102389,1.49072606164029,40248.8435292934,0.0,1.0
1988-10-14,25.5,25.5,25.25,25.25,15600,1.52054058287309,1.52054058287309,1.50563332225669,1.50563332225669,261617.482940409,0.0,1.0
1988-10-17,29.62,29.62,25.5,25.75,20600,1.76621223783141,1.76621223783141,1.52054058287309,1.5354478434895,345469.240293104,0.0,1.0
1988-10-18,25.75,25.87,25.62,25.62,14800,1.5354478434895,1.54260332858537,1.52769606796897,1.52769606796897,248201.201763976,0.0,1.0
1988-10-19,26.0,26.25,26.0,26.12,25100,1.5503551041059,1.5652623647223,1.5503551041059,1.55751058920177,420935.821910528,0.0,1.0
1988-10-20,26.5,26.5,26.37,26.37,2000,1.58016962533871,1.58016962533871,1.57241784981818,1.57241784981818,33540.7029410779,0.0,1.0
1988-10-21,26.37,26.37,26.37,26.37,5700,1.57241784981818,1.57241784981818,1.57241784981818,1.57241784981818,95591.003382072,0.0,1.0
1988-10-24,25.87,26.12,25.75,26.12,7800,1.54260332858537,1.55751058920177,1.5354478434895,1.55751058920177,130808.741470204,0.0,1.0
1988-10-25,26.0,26.25,25.75,25.75,88300,1.5503551041059,1.5652623647223,1.5354478434895,1.5354478434895,1480822.03484859,0.0,1.0
1988-10-26,26.0,26.12,25.87,25.87,27600,1.5503551041059,1.55751058920177,1.54260332858537,1.54260332858537,462861.700586876,0.0,1.0
1988-10-27,26.0,26.0,25.87,26.0,7000,1.5503551041059,1.5503551041059,1.54260332858537,1.5503551041059,117392.460293773,0.0,1.0
1988-10-28,25.0,25.0,24.87,25.0,98700,1.49851564197374,1.49851564197374,1.49072336063548,1.49851564197374,1646629.45843527,0.130634,1.0
1988-10-31,24.87,25.0,24.5,24.87,325400,1.49072336063548,1.49851564197374,1.46854532913427,1.49072336063548,5428705.42831647,0.0,1.0
1988-11-01,24.87,25.0,24.87,25.0,107700,1.49072336063548,1.49851564197374,1.49072336063548,1.49851564197374,1796778.04127131,0.0,1.0
1988-11-02,25.25,25.25,24.87,24.87,487300,1.51350079839348,1.51350079839348,1.49072336063548,1.49072336063548,8129711.60177817,0.0,1.0
1988-11-03,24.87,25.12,24.87,25.0,173800,1.49072336063548,1.50570851705521,1.49072336063548,1.49851564197374,2899535.96632269,0.0,1.0
1988-11-04,24.87,25.12,24.87,25.0,519900,1.49072336063548,1.50570851705521,1.49072336063548,1.49851564197374,8673583.13516205,0.0,1.0
1988-11-07,24.75,24.87,24.75,24.87,71800,1.483530485554,1.49072336063548,1.483530485554,1.49072336063548,1197852.02751421,0.0,1.0
1988-11-08,24.87,25.12,24.87,25.12,303500,1.49072336063548,1.50570851705521,1.49072336063548,1.50570851705521,5063343.87674877,0.0,1.0
1988-11-09,25.0,25.0,25.0,25.0,418800,1.49851564197374,1.49851564197374,1.49851564197374,1.49851564197374,6986914.05463719,0.0,1.0
1988-11-10,25.12,25.12,25.12,25.12,90000,1.50570851705521,1.50570851705521,1.50570851705521,1.50570851705521,1501485.82836043,0.0,1.0
1988-11-11,25.25,25.25,25.12,25.12,65600,1.51350079839348,1.51350079839348,1.50570851705521,1.50570851705521,1094416.33711604,0.0,1.0
1988-11-14,25.12,25.12,25.12,25.12,129600,1.50570851705521,1.50570851705521,1.50570851705521,1.50570851705521,2162139.59283902,0.0,1.0
1988-11-15,25.12,25.12,25.12,25.12,123900,1.50570851705521,1.50570851705521,1.50570851705521,1.50570851705521,2067045.4903762,0.0,1.0
1988-11-16,24.75,25.0,24.75,25.0,79700,1.483530485554,1.49851564197374,1.483530485554,1.49851564197374,1329649.11689251,0.0,1.0
1988-11-17,24.62,24.75,24.62,24.62,118900,1.47573820421574,1.483530485554,1.47573820421574,1.47573820421574,1983629.61102283,0.0,1.0
1988-11-18,24.25,24.62,24.25,24.62,91600,1.45356017271453,1.47573820421574,1.45356017271453,1.47573820421574,1528178.9097535,0.0,1.0
1988-11-21,23.87,24.37,23.87,24.37,28900,1.43078273495653,1.460753047796,1.43078273495653,1.460753047796,482143.782662403,0.0,1.0
1988-11-22,24.5,24.5,24.25,24.25,30500,1.46854532913427,1.46854532913427,1.45356017271453,1.45356017271453,508836.864055477,0.0,1.0
1988-11-23,24.62,24.75,24.5,24.75,2000,1.47573820421574,1.483530485554,1.46854532913427,1.483530485554,33366.3517413428,0.0,1.0
1988-11-25,24.62,24.62,24.62,24.62,4900,1.47573820421574,1.47573820421574,1.47573820421574,1.47573820421574,81747.5617662899,0.0,1.0
1988-11-28,24.5,24.5,24.5,24.5,1200,1.46854532913427,1.46854532913427,1.46854532913427,1.46854532913427,20019.8110448056,0.0,1.0
1988-11-29,24.62,24.62,24.62,24.62,20600,1.47573820421574,1.47573820421574,1.47573820421574,1.47573820421574,343673.422935831,0.0,1.0
1988-11-30,24.62,24.62,24.62,24.62,0,1.47573820421574,1.47573820421574,1.47573820421574,1.47573820421574,0,0.0,1.0
1988-12-01,23.87,23.87,23.87,23.87,3300,1.43078273495653,1.43078273495653,1.43078273495653,1.43078273495653,55054.4803732156,0.0,1.0
1988-12-02,23.5,23.87,23.5,23.87,130500,1.40860470345532,1.43078273495653,1.40860470345532,1.43078273495653,2177154.45112261,0.0,1.0
1988-12-05,23.37,23.37,23.37,23.37,400,1.40081242211705,1.40081242211705,1.40081242211705,1.40081242211705,6673.27034826858,0.0,1.0
1988-12-06,23.62,23.62,23.5,23.5,6100,1.41579757853679,1.41579757853679,1.40860470345532,1.40860470345532,101767.372811096,0.0,1.0
1988-12-07,23.5,23.5,23.5,23.5,2800,1.40860470345532,1.40860470345532,1.40860470345532,1.40860470345532,46712.8924378798,0.0,1.0
1988-12-08,24.0,24.25,23.75,23.75,17700,1.43857501629479,1.45356017271453,1.42358985987505,1.42358985987505,295292.212910884,0.0,1.0
1988-12-09,23.87,24.0,23.75,23.75,19800,1.43078273495653,1.43857501629479,1.42358985987505,1.42358985987505,330326.882239294,0.0,1.0
1988-12-12,23.87,24.12,23.75,24.12,16100,1.43078273495653,1.44576789137627,1.42358985987505,1.44576789137627,268599.131517809,0.0,1.0
1988-12-13,23.37,23.62,23.37,23.62,9900,1.40081242211705,1.41579757853679,1.40081242211705,1.41579757853679,165163.441119647,0.0,1.0
1988-12-14,23.12,23.37,23.12,23.37,6600,1.38582726569732,1.40081242211705,1.38582726569732,1.40081242211705,110108.960746431,0.0,1.0
1988-12-15,23.5,23.62,23.25,23.25,21000,1.40860470345532,1.41579757853679,1.39361954703558,1.39361954703558,350346.693284099,0.0,1.0
1988-12-16,23.5,23.5,23.0,23.0,17300,1.40860470345532,1.40860470345532,1.37863439061584,1.37863439061584,288618.942562615,0.0,1.0
1988-12-19,23.62,23.75,23.5,23.62,9400,1.41579757853679,1.42358985987505,1.40860470345532,1.41579757853679,156821.853184311,0.0,1.0
1988-12-20,24.0,24.0,23.87,23.87,26800,1.43857501629479,1.43857501629479,1.43078273495653,1.43078273495653,447109.113333994,0.0,1.0
1988-12-21,24.12,24.25,24.12,24.25,4900,1.44576789137627,1.45356017271453,1.44576789137627,1.45356017271453,81747.5617662897,0.0,1.0
1988-12-22,24.62,24.62,24.5,24.5,246900,1.47573820421574,1.47573820421574,1.46854532913427,1.46854532913427,4119076.12246877,0.0,1.0
1988-12-23,24.37,24.37,24.37,24.37,800,1.460753047796,1.460753047796,1.460753047796,1.460753047796,13346.5406965372,0.0,1.0
1988-12-27,24.25,24.5,24.25,24.5,5700,1.45356017271453,1.46854532913427,1.45356017271453,1.46854532913427,95094.102462827,0.0,1.0
1988-12-28,24.5,24.62,24.37,24.37,58600,1.46854532913427,1.47573820421574,1.460753047796,1.460753047796,977634.106021342,0.0,1.0
1988-12-29,24.5,24.5,24.5,24.5,5700,1.46854532913427,1.46854532913427,1.46854532913427,1.46854532913427,95094.1024628268,0.0,1.0
1988-12-30,24.12,24.25,24.12,24.25,47400,1.44576789137627,1.45356017271453,1.44576789137627,1.45356017271453,790782.536269823,0.0,1.0
1989-01-03,24.62,24.75,24.25,24.5,64400,1.47573820421574,1.483530485554,1.45356017271453,1.46854532913427,1074396.52607124,0.0,1.0
1989-01-04,24.62,24.62,24.62,24.62,1200,1.47573820421574,1.47573820421574,1.47573820421574,1.47573820421574,20019.8110448057,0.0,1.0
1989-01-05,24.5,24.5,24.5,24.5,12800,1.46854532913427,1.46854532913427,1.46854532913427,1.46854532913427,213544.651144594,0.0,1.0
1989-01-06,24.25,24.25,24.25,24.25,2800,1.45356017271453,1.45356017271453,1.45356017271453,1.45356017271453,46712.8924378799,0.0,1.0
1989-01-09,25.0,25.0,24.62,24.62,81300,1.49851564197374,1.49851564197374,1.47573820421574,1.47573820421574,1356342.19828559,0.0,1.0
1989-01-10,25.12,25.25,25.12,25.25,100700,1.50570851705521,1.51350079839348,1.50570851705521,1.51350079839348,1679995.81017662,0.0,1.0
1989-01-11,25.12,25.25,25.0,25.25,25600,1.50570851705521,1.51350079839348,1.49851564197374,1.51350079839348,427089.30228919,0.0,1.0
1989-01-12,25.5,25.5,25.25,25.37,175500,1.52848595481322,1.52848595481322,1.51350079839348,1.52069367347495,2927897.36530283,0.0,1.0
1989-01-13,25.5,25.75,25.5,25.62,35900,1.52848595481322,1.54347111123295,1.52848595481322,1.53567882989469,598926.013757102,0.0,1.0
1989-01-16,25.0,25.62,25.0,25.62,75500,1.49851564197374,1.53567882989469,1.49851564197374,1.53567882989469,1259579.77823569,0.0,1.0
1989-01-17,24.87,25.0,24.62,25.0,34600,1.49072336063548,1.49851564197374,1.47573820421574,1.49851564197374,577237.88512523,0.0,1.0
1989-01-18,25.37,25.37,25.0,25.12,16100,1.52069367347495,1.52069367347495,1.49851564197374,1.50570851705521,268599.13151781,0.0,1.0
1989-01-19,25.87,25.87,25.75,25.75,100300,1.55066398631443,1.55066398631443,1.54347111123295,1.54347111123295,1673322.53982834,0.0,1.0
1989-01-20,25.87,26.0,25.87,26.0,133800,1.55066398631443,1.55845626765269,1.55066398631443,1.55845626765269,2232208.93149583,0.0,1.0
1989-01-23,26.0,26.25,26.0,26.0,168500,1.55845626765269,1.57344142407243,1.55845626765269,1.55845626765269,2811115.13420813,0.0,1.0
1989-01-24,26.5,26.5,26.0,26.0,125500,1.58842658049217,1.58842658049217,1.55845626765269,1.55845626765269,2093738.57176926,0.0,1.0
1989-01-25,26.5,26.62,26.5,26.62,7800,1.58842658049217,1.59561945557364,1.58842658049217,1.59561945557364,130128.771791237,0.0,1.0
1989-01-26,26.37,26.62,26.12,26.37,84200,1.5806342991539,1.59561945557364,1.56564914273416,1.5806342991539,1404723.40831054,0.0,1.0
1989-01-27,26.37,26.5,26.12,26.5,11100,1.5806342991539,1.58842658049217,1.56564914273416,1.58842658049217,185183.252164453,0.0,1.0
1989-01-30,26.5,26.62,26.5,26.62,29700,1.58842658049217,1.59561945557364,1.58842658049217,1.59561945557364,495490.32335894,0.0,1.0
1989-01-31,26.5,26.5,26.5,26.5,15200,1.58842658049217,1.58842658049217,1.58842658049217,1.58842658049217,253584.273234205,0.0,1.0
1989-02-01,26.12,26.5,26.12,26.5,3700,1.56564914273416,1.58842658049217,1.56564914273416,1.58842658049217,61727.7507214844,0.0,1.0
1989-02-02,26.25,26.25,26.12,26.12,14400,1.57344142407243,1.57344142407243,1.56564914273416,1.56564914273416,240237.732537668,0.0,1.0
1989-02-03,26.12,26.25,26.12,26.25,3300,1.56564914273416,1.57344142407243,1.56564914273416,1.57344142407243,55054.4803732158,0.0,1.0
1989-02-06,25.5,25.5,25.5,25.5,65600,1.52848595481322,1.52848595481322,1.52848595481322,1.52848595481322,1094416.33711604,0.0,1.0
1989-02-07,25.75,25.75,25.5,25.5,190800,1.54347111123295,1.54347111123295,1.52848595481322,1.52848595481322,3183149.95612411,0.0,1.0
1989-02-08,25.87,25.87,25.75,25.75,107300,1.55066398631443,1.55066398631443,1.54347111123295,1.54347111123295,1790104.77092304,0.0,1.0
1989-02-09,25.62,25.87,25.62,25.87,100300,1.53567882989469,1.55066398631443,1.53567882989469,1.55066398631443,1673322.53982834,0.0,1.0
1989-02-10,25.37,25.5,25.37,25.37,52400,1.52069367347495,1.52848595481322,1.52069367347495,1.52069367347495,874198.415623183,0.0,1.0
1989-02-13,24.75,25.0,24.5,25.0,43700,1.483530485554,1.49851564197374,1.46854532913427,1.49851564197374,729054.785548343,0.0,1.0
1989-02-14,25.12,25.12,25.0,25.0,33800,1.50570851705521,1.50570851705521,1.49851564197374,1.49851564197374,563891.344428696,0.0,1.0
1989-02-15,24.37,24.37,24.37,24.37,11900,1.460753047796,1.460753047796,1.460753047796,1.460753047796,198529.79286099,0.0,1.0
1989-02-16,23.12,23.25,23.12,23.25,47900,1.38582726569732,1.39361954703558,1.38582726569732,1.39361954703558,799124.124205158,0.0,1.0
1989-02-17,22.75,22.75,22.37,22.75,51600,1.3636492341961,1.3636492341961,1.3408717964381,1.3636492341961,860851.874926648,0.0,1.0
1989-02-21,23.37,23.37,22.87,22.87,115600,1.40081242211705,1.40081242211705,1.37084210927758,1.37084210927758,1928575.13064962,0.0,1.0
1989-02-22,23.75,23.75,23.5,23.62,9900,1.42358985987505,1.42358985987505,1.40860470345532,1.41579757853679,165163.441119647,0.0,1.0
1989-02-23,23.87,24.12,23.87,24.0,30900,1.43078273495653,1.44576789137627,1.43078273495653,1.43857501629479,515510.134403746,0.0,1.0
1989-02-24,23.62,23.75,23.62,23.62,11100,1.41579757853679,1.42358985987505,1.41579757853679,1.41579757853679,185183.252164453,0.0,1.0
1989-02-27,23.12,23.12,22.62,23.0,247800,1.38582726569732,1.38582726569732,1.35585695285784,1.37863439061584,4134090.98075236,0.0,1.0
1989-02-28,23.5,23.5,23.12,23.12,20600,1.40860470345532,1.40860470345532,1.38582726569732,1.38582726569732,343673.42293583,0.0,1.0
1989-03-01,23.5,23.5,23.5,23.5,30500,1.40860470345532,1.40860470345532,1.40860470345532,1.40860470345532,508836.864055477,0.0,1.0
1989-03-02,24.0,24.12,23.87,24.0,11500,1.43857501629479,1.44576789137627,1.43078273495653,1.43857501629479,191856.522512721,0.0,1.0
1989-03-03,24.62,24.75,24.5,24.62,59000,1.47573820421574,1.483530485554,1.46854532913427,1.47573820421574,984307.376369614,0.0,1.0
1989-03-06,24.62,24.62,24.5,24.5,40400,1.47573820421574,1.47573820421574,1.46854532913427,1.46854532913427,674000.305175125,0.0,1.0
1989-03-07,24.25,24.5,24.0,24.25,44600,1.45356017271453,1.46854532913427,1.43857501629479,1.45356017271453,744069.643831945,0.0,1.0
1989-03-08,24.12,24.25,24.12,24.25,18500,1.44576789137627,1.45356017271453,1.44576789137627,1.45356017271453,308638.75360742,0.0,1.0
1989-03-09,24.0,24.25,24.0,24.12,78400,1.43857501629479,1.45356017271453,1.43857501629479,1.44576789137627,1307960.98826064,0.0,1.0
1989-03-10,24.12,24.12,24.0,24.0,2400,1.44576789137627,1.44576789137627,1.43857501629479,1.43857501629479,40039.6220896113,0.0,1.0
1989-03-13,24.5,24.5,24.0,24.0,33400,1.46854532913427,1.46854532913427,1.43857501629479,1.43857501629479,557218.074080424,0.0,1.0
1989-03-14,24.5,24.5,24.5,24.5,400,1.46854532913427,1.46854532913427,1.46854532913427,1.46854532913427,6673.27034826855,0.0,1.0
1989-03-15,24.12,24.25,24.0,24.25,147800,1.44576789137627,1.45356017271453,1.43857501629479,1.45356017271453,2465773.39368523,0.0,1.0
1989-03-16,24.62,24.62,24.62,24.62,4500,1.47573820421574,1.47573820421574,1.47573820421574,1.47573820421574,75074.2914180214,0.0,1.0
1989-03-17,24.12,24.37,24.12,24.37,24300,1.44576789137627,1.460753047796,1.44576789137627,1.460753047796,405401.173657314,0.0,1.0
1989-03-20,24.5,24.75,24.25,24.25,21400,1.46854532913427,1.483530485554,1.45356017271453,1.45356017271453,357019.963632367,0.0,1.0
1989-03-21,25.0,25.25,25.0,25.0,46600,1.49851564197374,1.51350079839348,1.49851564197374,1.49851564197374,777435.995573289,0.0,1.0
1989-03-22,25.25,25.25,24.87,24.87,16500,1.51350079839348,1.51350079839348,1.49072336063548,1.49072336063548,275272.401866078,0.0,1.0
1989-03-23,25.0,25.12,25.0,25.12,5700,1.49851564197374,1.50570851705521,1.49851564197374,1.50570851705521,95094.1024628271,0.0,1.0
1989-03-27,25.25,25.25,25.25,25.25,1200,1.51350079839348,1.51350079839348,1.51350079839348,1.51350079839348,20019.8110448057,0.0,1.0
1989-03-28,25.25,25.5,25.25,25.5,41700,1.51350079839348,1.52848595481322,1.51350079839348,1.52848595481322,695688.433806997,0.0,1.0
1989-03-29,25.0,25.0,25.0,25.0,2000,1.49851564197374,1.49851564197374,1.49851564197374,1.49851564197374,33366.3517413429,0.0,1.0
1989-03-30,24.87,24.87,24.75,24.87,9000,1.49072336063548,1.49072336063548,1.483530485554,1.49072336063548,150148.582836042,0.0,1.0
1989-03-31,24.5,24.75,24.5,24.75,4900,1.46854532913427,1.483530485554,1.46854532913427,1.483530485554,81747.5617662897,0.0,1.0
1989-04-03,25.25,25.25,24.75,24.75,38800,1.51350079839348,1.51350079839348,1.483530485554,1.483530485554,647307.22378205,0.0,1.0
1989-04-04,24.75,24.87,24.75,24.87,45800,1.483530485554,1.49072336063548,1.483530485554,1.49072336063548,764089.454876753,0.0,1.0
1989-04-05,24.0,24.25,24.0,24.0,4900,1.43857501629479,1.45356017271453,1.43857501629479,1.43857501629479,81747.56176629,0.0,1.0
1989-04-06,24.12,24.12,24.0,24.12,3700,1.44576789137627,1.44576789137627,1.43857501629479,1.44576789137627,61727.750721484,0.0,1.0
1989-04-07,24.12,24.25,24.0,24.0,2000,1.44576789137627,1.45356017271453,1.43857501629479,1.43857501629479,33366.3517413427,0.0,1.0
1989-04-10,24.37,24.37,24.12,24.25,7400,1.460753047796,1.460753047796,1.44576789137627,1.45356017271453,123455.501442969,0.0,1.0
1989-04-11,24.62,24.62,24.5,24.62,37500,1.47573820421574,1.47573820421574,1.46854532913427,1.47573820421574,625619.095150178,0.0,1.0
1989-04-12,24.87,24.87,24.62,24.75,119700,1.49072336063548,1.49072336063548,1.47573820421574,1.483530485554,1996976.15171937,0.0,1.0
1989-04-13,24.5,24.5,24.5,24.5,4900,1.46854532913427,1.46854532913427,1.46854532913427,1.46854532913427,81747.5617662897,0.0,1.0
1989-04-14,24.75,24.87,24.62,24.62,1600,1.483530485554,1.49072336063548,1.47573820421574,1.47573820421574,26693.0813930743,0.0,1.0
1989-04-17,24.75,24.75,24.62,24.62,135400,1.483530485554,1.483530485554,1.47573820421574,1.47573820421574,2258902.01288891,0.0,1.0
1989-04-18,24.75,25.0,24.75,24.87,109800,1.483530485554,1.49851564197374,1.483530485554,1.49072336063548,1831812.71059973,0.0,1.0
1989-04-19,25.5,25.5,25.37,25.5,39600,1.52848595481322,1.52848595481322,1.52069367347495,1.52848595481322,660653.764478586,0.0,1.0
1989-04-20,25.62,25.62,25.5,25.5,33800,1.53567882989469,1.53567882989469,1.52848595481322,1.52848595481322,563891.344428694,0.0,1.0
1989-04-21,23.37,23.5,23.0,23.25,169700,1.40081242211705,1.40860470345532,1.37863439061584,1.39361954703558,2831134.94525295,0.0,1.0
1989-04-24,23.75,23.75,23.5,23.5,15200,1.42358985987505,1.42358985987505,1.40860470345532,1.40860470345532,253584.273234206,0.0,1.0
1989-04-25,23.5,23.5,23.5,23.5,22700,1.40860470345532,1.40860470345532,1.40860470345532,1.40860470345532,378708.09226424,0.0,1.0
1989-04-26,23.25,23.37,23.25,23.37,6600,1.39361954703558,1.40081242211705,1.39361954703558,1.40081242211705,110108.960746431,0.0,1.0
1989-04-27,23.75,23.87,23.5,23.62,17700,1.42358985987505,1.43078273495653,1.40860470345532,1.41579757853679,295292.212910885,0.0,1.0
1989-04-28,23.62,23.62,23.62,23.62,53200,1.41579757853679,1.41579757853679,1.41579757853679,1.41579757853679,887544.95631972,0.0,1.0
1989-05-01,23.5,23.62,23.37,23.37,21000,1.40860470345532,1.41579757853679,1.40081242211705,1.40081242211705,350346.693284099,0.0,1.0
1989-05-02,23.5,23.5,23.5,23.5,26800,1.40860470345532,1.40860470345532,1.40860470345532,1.40860470345532,447109.113333993,0.0,1.0
1989-05-03,24.0,24.0,24.0,24.0,11900,1.43857501629479,1.43857501629479,1.43857501629479,1.43857501629479,198529.79286099,0.0,1.0
1989-05-04,24.37,24.37,24.37,24.37,5700,1.460753047796,1.460753047796,1.460753047796,1.460753047796,95094.1024628272,0.0,1.0
1989-05-05,24.5,24.62,24.5,24.5,100700,1.46854532913427,1.47573820421574,1.46854532913427,1.46854532913427,1679995.81017661,0.0,1.0
1989-05-08,24.5,24.5,24.5,24.5,156900,1.46854532913427,1.46854532913427,1.46854532913427,1.46854532913427,2617590.29410834,0.0,1.0
1989-05-09,24.12,24.25,24.12,24.12,21000,1.44576789137627,1.45356017271453,1.44576789137627,1.44576789137627,350346.693284099,0.0,1.0
1989-05-10,24.25,24.25,24.25,24.25,88700,1.45356017271453,1.45356017271453,1.45356017271453,1.45356017271453,1479797.69972855,0.0,1.0
1989-05-11,24.12,24.25,24.0,24.25,147000,1.44576789137627,1.45356017271453,1.43857501629479,1.45356017271453,2452426.85298869,0.0,1.0
1989-05-12,25.0,25.12,25.0,25.0,106500,1.49851564197374,1.50570851705521,1.49851564197374,1.49851564197374,1776758.23022651,0.0,1.0
1989-05-15,25.25,25.25,25.0,25.0,61100,1.51350079839348,1.51350079839348,1.49851564197374,1.49851564197374,1019342.04569802,0.0,1.0
1989-05-16,24.75,25.0,24.75,25.0,4500,1.483530485554,1.49851564197374,1.483530485554,1.49851564197374,75074.2914180215,0.0,1.0
1989-05-17,25.0,25.25,24.87,25.25,58600,1.49851564197374,1.51350079839348,1.49072336063548,1.51350079839348,977634.106021346,0.0,1.0
1989-05-18,24.87,25.25,24.87,25.12,3300,1.49072336063548,1.51350079839348,1.49072336063548,1.50570851705521,55054.4803732156,0.0,1.0
1989-05-19,25.75,26.0,25.25,25.25,362600,1.54347111123295,1.55845626765269,1.51350079839348,1.51350079839348,6049319.57070547,0.0,1.0
1989-05-22,26.37,26.37,26.25,26.25,48700,1.5806342991539,1.5806342991539,1.57344142407243,1.57344142407243,812470.664901699,0.0,1.0
1989-05-23,26.12,26.62,26.12,26.62,21000,1.56564914273416,1.59561945557364,1.56564914273416,1.59561945557364,350346.693284101,0.0,1.0
1989-05-24,26.0,26.0,25.87,25.87,3300,1.55845626765269,1.55845626765269,1.55066398631443,1.55066398631443,55054.4803732157,0.0,1.0
1989-05-25,26.0,26.0,25.5,25.5,19800,1.55845626765269,1.55845626765269,1.52848595481322,1.52848595481322,330326.882239294,0.0,1.0
1989-05-26,25.12,25.5,25.0,25.5,78400,1.50570851705521,1.52848595481322,1.49851564197374,1.52848595481322,1307960.98826064,0.0,1.0
1989-05-30,26.12,26.12,25.62,25.75,80100,1.56564914273416,1.56564914273416,1.53567882989469,1.54347111123295,1336322.38724078,0.0,1.0
1989-05-31,25.37,25.37,25.12,25.12,3700,1.52069367347495,1.52069367347495,1.50570851705521,1.50570851705521,61727.7507214843,0.0,1.0
1989-06-01,25.0,25.25,25.0,25.25,41700,1.49851564197374,1.51350079839348,1.49851564197374,1.51350079839348,695688.433806999,0.0,1.0
1989-06-02,25.87,25.87,25.25,25.25,47900,1.55066398631443,1.55066398631443,1.51350079839348,1.51350079839348,799124.124205159,0.0,1.0
1989-06-05,25.75,25.75,25.5,25.62,9900,1.54347111123295,1.54347111123295,1.52848595481322,1.53567882989469,165163.441119647,0.0,1.0
1989-06-06,25.75,25.75,25.5,25.5,14400,1.54347111123295,1.54347111123295,1.52848595481322,1.52848595481322,240237.732537669,0.0,1.0
1989-06-07,26.0,26.25,25.87,26.0,208100,1.55845626765269,1.57344142407243,1.55066398631443,1.55845626765269,3471768.89868672,0.0,1.0
1989-06-08,26.0,26.0,25.87,26.0,5700,1.55845626765269,1.55845626765269,1.55066398631443,1.55845626765269,95094.1024628271,0.0,1.0
1989-06-09,25.5,25.62,25.37,25.62,34600,1.53211811696686,1.53932808457611,1.5243073187235,1.53932808457611,575869.438674018,0.060596,1.0
1989-06-12,25.25,25.37,25.25,25.25,26000,1.51709735111424,1.5243073187235,1.51709735111424,1.51709735111424,432734.260275275,0.0,1.0
1989-06-13,25.0,25.5,25.0,25.5,7800,1.50207658526162,1.53211811696686,1.50207658526162,1.53211811696686,129820.278082583,0.0,1.0
1989-06-14,25.25,25.25,25.12,25.12,2400,1.51709735111424,1.51709735111424,1.50928655287088,1.50928655287088,39944.7009484869,0.0,1.0
1989-06-15,25.0,25.12,24.87,25.0,7000,1.50207658526162,1.50928655287088,1.49426578701826,1.50207658526162,116505.377766421,0.0,1.0
1989-06-16,25.0,25.0,24.87,25.0,37500,1.50207658526162,1.50207658526162,1.49426578701826,1.50207658526162,624135.95232011,0.0,1.0
1989-06-19,25.0,25.25,25.0,25.25,17300,1.50207658526162,1.51709735111424,1.50207658526162,1.51709735111424,287934.719337011,0.0,1.0
1989-06-20,25.37,25.5,25.37,25.37,49100,1.5243073187235,1.53211811696686,1.5243073187235,1.5243073187235,817202.00690446,0.0,1.0
1989-06-21,25.87,25.87,25.62,25.62,101600,1.55434885042873,1.55434885042873,1.53932808457611,1.53932808457611,1690992.34015261,0.0,1.0
1989-06-22,25.87,26.0,25.75,25.75,9400,1.55434885042873,1.56215964867209,1.54713888281947,1.54713888281947,156450.078714907,0.0,1.0
1989-06-23,26.0,26.0,25.62,25.62,9900,1.56215964867209,1.56215964867209,1.53932808457611,1.53932808457611,164771.891412508,0.0,1.0
1989-06-26,25.87,26.0,25.87,26.0,5300,1.55434885042873,1.56215964867209,1.55434885042873,1.56215964867209,88211.2145945752,0.0,1.0
1989-06-27,26.0,26.0,26.0,26.0,7400,1.56215964867209,1.56215964867209,1.56215964867209,1.56215964867209,123162.827924501,0.0,1.0
1989-06-28,26.87,26.87,26.5,26.5,44600,1.61443191383919,1.61443191383919,1.59220118037732,1.59220118037732,742305.69262605,0.0,1.0
1989-06-29,26.87,26.87,26.62,26.62,106100,1.61443191383919,1.61443191383919,1.59941114798658,1.59941114798658,1765888.65443103,0.0,1.0
1989-06-30,26.25,26.75,26.25,26.75,35900,1.57718041452471,1.60722194622994,1.57718041452471,1.60722194622994,597506.151687782,0.0,1.0
1989-07-03,26.25,26.37,26.25,26.37,4900,1.57718041452471,1.58439038213396,1.57718041452471,1.58439038213396,81553.7644364939,0.0,1.0
1989-07-05,26.62,26.75,26.5,26.5,69300,1.59941114798658,1.60722194622994,1.59220118037732,1.59220118037732,1153403.23988756,0.0,1.0
1989-07-06,26.62,26.75,26.62,26.75,6100,1.59941114798658,1.60722194622994,1.59941114798658,1.60722194622994,101526.114910737,0.0,1.0
1989-07-07,27.0,27.12,26.75,26.75,19800,1.62224271208255,1.62945267969181,1.60722194622994,1.60722194622994,329543.782825018,0.0,1.0
1989-07-10,27.12,27.25,27.12,27.25,53200,1.62945267969181,1.63726347793517,1.62945267969181,1.63726347793517,885440.871024793,0.0,1.0
1989-07-11,28.12,28.25,27.87,27.87,24300,1.68953574310228,1.69734654134564,1.67451497724966,1.67451497724966,404440.097103429,0.0,1.0
1989-07-12,28.12,28.12,27.75,27.87,69800,1.68953574310228,1.68953574310228,1.6673050096404,1.67451497724966,1161725.05258516,0.0,1.0
1989-07-13,28.12,28.12,27.75,28.0,83800,1.68953574310228,1.68953574310228,1.6673050096404,1.68232577549302,1394735.808118,0.0,1.0
1989-07-14,27.87,28.0,27.75,28.0,9900,1.67451497724966,1.68232577549302,1.6673050096404,1.68232577549302,164771.891412508,0.0,1.0
1989-07-17,28.12,28.12,28.0,28.0,8600,1.68953574310228,1.68953574310228,1.68232577549302,1.68232577549302,143135.178398744,0.0,1.0
1989-07-18,28.0,28.37,27.87,28.37,120100,1.68232577549302,1.70455650895489,1.67451497724966,1.70455650895489,1998899.40996387,0.0,1.0
1989-07-19,28.12,28.25,28.12,28.12,841700,1.68953574310228,1.69734654134564,1.68953574310228,1.68953574310228,14008939.4951422,0.0,1.0
1989-07-20,28.37,28.5,28.25,28.25,33400,1.70455650895489,1.71236730719825,1.69734654134564,1.69734654134564,555897.088199777,0.0,1.0
1989-07-21,28.5,28.5,28.37,28.5,395600,1.71236730719825,1.71236730719825,1.70455650895489,1.71236730719825,6584218.20634227,0.0,1.0
1989-07-24,28.5,28.62,28.5,28.5,284100,1.71236730719825,1.71957727480751,1.71236730719825,1.71236730719825,4728453.97477714,0.0,1.0
1989-07-25,28.75,28.75,28.62,28.62,136200,1.72738807305087,1.72738807305087,1.71957727480751,1.71957727480751,2266861.77882663,0.0,1.0
1989-07-26,29.75,29.75,29.25,29.37,136200,1.78747113646133,1.78747113646133,1.7574296047561,1.76463957236536,2266861.77882664,0.0,1.0
1989-07-27,29.5,29.5,29.37,29.5,259300,1.77245037060872,1.77245037060872,1.76463957236536,1.77245037060872,4315692.0649761,0.0,1.0
1989-07-28,29.12,29.25,29.12,29.25,225000,1.74961880651274,1.7574296047561,1.74961880651274,1.7574296047561,3744815.71392065,0.0,1.0
1989-07-31,29.37,29.37,29.25,29.25,6600,1.76463957236536,1.76463957236536,1.7574296047561,1.7574296047561,109847.927608339,0.0,1.0
1989-08-01,29.62,29.75,29.62,29.62,56500,1.77966033821797,1.78747113646133,1.77966033821797,1.77966033821797,940364.834828964,0.0,1.0
1989-08-02,30.37,30.5,30.25,30.25,28000,1.82472263577582,1.83253343401918,1.81751266816657,1.81751266816657,466021.511065681,0.0,1.0
1989-08-03,30.25,30.37,30.12,30.12,26000,1.81751266816657,1.82472263577582,1.80970186992321,1.80970186992321,432734.260275274,0.0,1.0
1989-08-04,29.87,30.0,29.75,30.0,21800,1.79468110407059,1.80249190231395,1.78747113646133,1.80249190231395,362831.033615423,0.0,1.0
1989-08-07,30.0,30.0,29.87,30.0,44100,1.80249190231395,1.80249190231395,1.79468110407059,1.80249190231395,733983.879928447,0.0,1.0
1989-08-08,31.0,31.0,30.5,30.5,162300,1.86257496572441,1.86257496572441,1.83253343401918,1.83253343401918,2701260.40164143,0.0,1.0
1989-08-09,30.75,30.75,30.75,30.75,12300,1.8475541998718,1.8475541998718,1.8475541998718,1.8475541998718,204716.592360995,0.0,1.0
1989-08-10,30.25,30.37,30.12,30.37,127600,1.81751266816657,1.82472263577582,1.80970186992321,1.82472263577582,2123726.60042788,0.0,1.0
1989-08-11,30.25,30.5,30.12,30.25,196500,1.81751266816657,1.83253343401918,1.80970186992321,1.81751266816657,3270472.39015736,0.0,1.0
1989-08-14,30.75,31.0,30.75,31.0,292800,1.8475541998718,1.86257496572441,1.8475541998718,1.86257496572441,4873253.5157154,0.0,1.0
1989-08-15,30.5,30.75,30.5,30.75,1600,1.83253343401918,1.8475541998718,1.83253343401918,1.8475541998718,26629.8006323246,0.0,1.0
1989-08-16,30.62,30.75,30.62,30.75,4900,1.83974340162844,1.8475541998718,1.83974340162844,1.8475541998718,81553.764436494,0.0,1.0
1989-08-17,30.5,30.75,30.5,30.75,68900,1.83253343401918,1.8475541998718,1.83253343401918,1.8475541998718,1146745.78972948,0.0,1.0
1989-08-18,30.5,30.62,30.5,30.62,5300,1.83253343401918,1.83974340162844,1.83253343401918,1.83974340162844,88211.2145945754,0.0,1.0
1989-08-21,30.25,30.37,30.25,30.37,4100,1.81751266816657,1.82472263577582,1.81751266816657,1.82472263577582,68238.8641203316,0.0,1.0
1989-08-22,30.37,30.37,30.37,30.37,7800,1.82472263577582,1.82472263577582,1.82472263577582,1.82472263577582,129820.278082583,0.0,1.0
1989-08-23,31.25,31.25,31.12,31.12,194500,1.87759573157703,1.87759573157703,1.86978493333367,1.86978493333367,3237185.13936696,0.0,1.0
1989-08-24,31.37,31.37,31.12,31.12,250200,1.88480569918629,1.88480569918629,1.86978493333367,1.86978493333367,4164235.07387975,0.0,1.0
1989-08-25,31.12,31.25,31.12,31.25,8600,1.86978493333367,1.87759573157703,1.86978493333367,1.87759573157703,143135.178398745,0.0,1.0
1989-08-28,31.25,31.37,31.0,31.37,9900,1.87759573157703,1.88480569918629,1.86257496572441,1.88480569918629,164771.891412509,0.0,1.0
1989-08-29,32.0,32.25,31.62,31.62,167600,1.92265802913488,1.9376787949875,1.8998264650389,1.8998264650389,2789471.616236,0.0,1.0
1989-08-30,32.0,32.0,32.0,32.0,230800,1.92265802913488,1.92265802913488,1.92265802913488,1.92265802913488,3841348.74121282,0.0,1.0
1989-08-31,31.75,31.75,31.75,31.75,1200,1.90763726328226,1.90763726328226,1.90763726328226,1.90763726328226,19972.3504742435,0.0,1.0
1989-09-01,31.5,31.5,31.25,31.5,22300,1.89261649742965,1.89261649742965,1.87759573157703,1.89261649742965,371152.846313024,0.0,1.0
1989-09-05,32.0,32.0,31.87,31.87,33800,1.92265802913488,1.92265802913488,1.91484723089152,1.91484723089152,562554.538357857,0.0,1.0
1989-09-06,32.0,32.0,32.0,32.0,0,1.92265802913488,1.92265802913488,1.92265802913488,1.92265802913488,0,0.0,1.0
1989-09-07,31.62,31.62,31.37,31.62,9900,1.8998264650389,1.8998264650389,1.88480569918629,1.8998264650389,164771.891412509,0.0,1.0
1989-09-08,31.37,31.62,31.37,31.62,31300,1.88480569918629,1.8998264650389,1.88480569918629,1.8998264650389,520945.474869849,0.0,1.0
1989-09-11,30.25,30.75,30.25,30.75,125500,1.81751266816657,1.8475541998718,1.81751266816657,1.8475541998718,2088774.98709796,0.0,1.0
1989-09-12,30.5,30.5,30.5,30.5,42900,1.83253343401918,1.83253343401918,1.83253343401918,1.83253343401918,714011.529454204,0.0,1.0
1989-09-13,30.0,30.5,30.0,30.5,28400,1.80249190231395,1.83253343401918,1.80249190231395,1.83253343401918,472678.961223762,0.0,1.0
1989-09-14,30.0,30.25,30.0,30.0,39600,1.80249190231395,1.81751266816657,1.80249190231395,1.80249190231395,659087.565650034,0.0,1.0
1989-09-15,30.25,30.5,30.25,30.5,42900,1.81751266816657,1.83253343401918,1.81751266816657,1.83253343401918,714011.529454202,0.0,1.0
1989-09-18,30.37,30.5,30.37,30.5,9400,1.82472263577582,1.83253343401918,1.82472263577582,1.83253343401918,156450.078714907,0.0,1.0
1989-09-19,30.75,30.75,30.62,30.75,18900,1.8475541998718,1.8475541998718,1.83974340162844,1.8475541998718,314564.519969334,0.0,1.0
1989-09-20,30.37,30.5,30.37,30.37,17300,1.82472263577582,1.83253343401918,1.82472263577582,1.82472263577582,287934.71933701,0.0,1.0
1989-09-21,29.87,30.12,29.87,30.12,13200,1.79468110407059,1.80970186992321,1.79468110407059,1.80970186992321,219695.855216678,0.0,1.0
1989-09-22,30.12,30.12,29.87,29.87,16900,1.80970186992321,1.80970186992321,1.79468110407059,1.79468110407059,281277.269178928,0.0,1.0
1989-09-25,29.0,30.0,29.0,30.0,49100,1.74240883890348,1.80249190231395,1.74240883890348,1.80249190231395,817202.006904464,0.0,1.0
1989-09-26,30.25,30.5,30.12,30.25,361800,1.81751266816657,1.83253343401918,1.80970186992321,1.81751266816657,6021663.66798439,0.0,1.0
1989-09-27,30.12,30.37,30.12,30.25,79700,1.80970186992321,1.82472263577582,1.80970186992321,1.81751266816657,1326496.94399767,0.0,1.0
1989-09-28,30.12,30.25,30.12,30.25,44100,1.80970186992321,1.81751266816657,1.80970186992321,1.81751266816657,733983.879928445,0.0,1.0
1989-09-29,30.5,30.62,30.5,30.62,8200,1.83253343401918,1.83974340162844,1.83253343401918,1.83974340162844,136477.728240664,0.0,1.0
1989-10-02,30.62,30.62,30.62,30.62,2800,1.83974340162844,1.83974340162844,1.83974340162844,1.83974340162844,46602.151106568,0.0,1.0
1989-10-03,32.25,32.38,31.62,31.62,75100,1.9376787949875,1.94548959323086,1.8998264650389,1.8998264650389,1249936.26717973,0.0,1.0
1989-10-04,31.62,32.0,31.62,32.0,17700,1.8998264650389,1.92265802913488,1.8998264650389,1.92265802913488,294592.169495091,0.0,1.0
1989-10-05,31.62,31.62,31.5,31.5,115600,1.8998264650389,1.8998264650389,1.89261649742965,1.89261649742965,1924003.09568546,0.0,1.0
1989-10-06,32.0,32.0,31.62,31.87,18100,1.92265802913488,1.92265802913488,1.8998264650389,1.91484723089152,301249.619653172,0.0,1.0
1989-10-09,31.75,32.25,31.75,32.25,16500,1.90763726328226,1.9376787949875,1.90763726328226,1.9376787949875,274619.819020848,0.0,1.0
1989-10-10,31.25,31.25,31.0,31.25,44600,1.87759573157703,1.87759573157703,1.86257496572441,1.87759573157703,742305.692626049,0.0,1.0
1989-10-11,30.62,31.25,30.62,31.25,176700,1.83974340162844,1.87759573157703,1.83974340162844,1.87759573157703,2940928.60733235,0.0,1.0
1989-10-12,30.37,30.62,30.37,30.62,23100,1.82472263577582,1.83974340162844,1.82472263577582,1.83974340162844,384467.746629187,0.0,1.0
1989-10-13,29.87,30.5,29.87,30.5,70600,1.79468110407059,1.83253343401918,1.79468110407059,1.83253343401918,1175039.95290132,0.0,1.0
1989-10-16,29.62,29.62,27.37,27.5,349800,1.77966033821797,1.77966033821797,1.64447344554443,1.65228424378779,5821940.16324198,0.0,1.0
1989-10-17,28.75,28.87,28.5,28.87,71000,1.72738807305087,1.73459804066012,1.71236730719825,1.73459804066012,1181697.4030594,0.0,1.0
1989-10-18,28.5,28.75,28.25,28.25,20200,1.71236730719825,1.72738807305087,1.69734654134564,1.69734654134564,336201.232983099,0.0,1.0
1989-10-19,29.75,29.87,29.37,29.37,39600,1.78747113646133,1.79468110407059,1.76463957236536,1.76463957236536,659087.565650035,0.0,1.0
1989-10-20,29.25,29.75,29.25,29.75,185400,1.7574296047561,1.78747113646133,1.7574296047561,1.78747113646133,3085728.14827062,0.0,1.0
1989-10-23,29.25,29.37,29.12,29.12,16900,1.7574296047561,1.76463957236536,1.74961880651274,1.74961880651274,281277.269178929,0.0,1.0
1989-10-24,28.62,29.25,28.5,29.25,64000,1.71957727480751,1.7574296047561,1.71236730719825,1.7574296047561,1065192.02529298,0.0,1.0
1989-10-25,28.75,28.87,28.62,28.62,10700,1.72738807305087,1.73459804066012,1.71957727480751,1.71957727480751,178086.791728671,0.0,1.0
1989-10-26,29.0,29.25,29.0,29.25,45000,1.74240883890348,1.7574296047561,1.74240883890348,1.7574296047561,748963.142784132,0.0,1.0
1989-10-27,28.62,28.75,28.62,28.75,7000,1.71957727480751,1.72738807305087,1.71957727480751,1.72738807305087,116505.37776642,0.0,1.0
1989-10-30,29.25,29.37,29.12,29.12,17700,1.7574296047561,1.76463957236536,1.74961880651274,1.74961880651274,294592.169495091,0.0,1.0
1989-10-31,29.5,29.5,29.25,29.25,18500,1.77245037060872,1.77245037060872,1.7574296047561,1.7574296047561,307907.069811253,0.0,1.0
1989-11-01,29.62,29.62,29.37,29.62,3700,1.77966033821797,1.77966033821797,1.76463957236536,1.77966033821797,61581.4139622508,0.0,1.0
1989-11-02,29.62,29.62,29.5,29.5,4500,1.77966033821797,1.77966033821797,1.77245037060872,1.77245037060872,74896.3142784131,0.0,1.0
1989-11-03,29.37,29.37,29.25,29.25,46200,1.7716751789246,1.7716751789246,1.76443646522112,1.76443646522112,765881.926970174,0.117098,1.0
1989-11-06,28.75,29.0,28.75,29.0,30100,1.73427515812333,1.74935581167223,1.73427515812333,1.74935581167223,498983.679692689,0.0,1.0
1989-11-07,28.75,28.87,28.62,28.62,3300,1.73427515812333,1.7415138718268,1.7264332182779,1.7264332182779,54705.851926441,0.0,1.0
1989-11-08,29.0,29.25,29.0,29.0,9900,1.74935581167223,1.76443646522112,1.74935581167223,1.74935581167223,164117.555779323,0.0,1.0
1989-11-09,29.0,29.0,28.75,28.75,3700,1.74935581167223,1.74935581167223,1.73427515812333,1.73427515812333,61336.8642811611,0.0,1.0
1989-11-10,28.75,28.75,28.75,28.75,400,1.73427515812333,1.73427515812333,1.73427515812333,1.73427515812333,6631.01235472013,0.0,1.0
1989-11-13,28.25,28.37,28.12,28.37,21800,1.70411385102553,1.711352564729,1.6962719111801,1.711352564729,361390.173332247,0.0,1.0
1989-11-14,28.12,28.12,28.12,28.12,2000,1.6962719111801,1.6962719111801,1.6962719111801,1.6962719111801,33155.0617736007,0.0,1.0
1989-11-15,28.0,28.25,28.0,28.25,13600,1.68903319747663,1.70411385102553,1.68903319747663,1.70411385102553,225454.420060485,0.0,1.0
1989-11-16,27.75,27.87,27.75,27.87,1200,1.67395254392773,1.6811912576312,1.67395254392773,1.6811912576312,19893.0370641604,0.0,1.0
1989-11-17,27.5,27.62,27.5,27.62,35900,1.65887189037883,1.66611060408231,1.65887189037883,1.66611060408231,595133.358836134,0.0,1.0
1989-11-20,27.62,27.75,27.62,27.75,14000,1.66611060408231,1.67395254392773,1.66611060408231,1.67395254392773,232085.432415204,0.0,1.0
1989-11-21,27.5,27.5,27.5,27.5,4500,1.65887189037883,1.65887189037883,1.65887189037883,1.65887189037883,74598.8889906017,0.0,1.0
1989-11-22,27.5,27.5,27.5,27.5,4900,1.65887189037883,1.65887189037883,1.65887189037883,1.65887189037883,81229.9013453219,0.0,1.0
1989-11-24,27.62,27.62,27.5,27.5,84200,1.66611060408231,1.66611060408231,1.65887189037883,1.65887189037883,1395828.10066859,0.0,1.0
1989-11-27,27.5,27.5,27.5,27.5,1200,1.65887189037883,1.65887189037883,1.65887189037883,1.65887189037883,19893.0370641605,0.0,1.0
1989-11-28,27.62,27.62,27.5,27.5,42500,1.66611060408231,1.66611060408231,1.65887189037883,1.65887189037883,704545.062689013,0.0,1.0
1989-11-29,27.5,27.5,27.5,27.5,1600,1.65887189037883,1.65887189037883,1.65887189037883,1.65887189037883,26524.0494188806,0.0,1.0
1989-11-30,28.0,28.12,27.75,27.75,21400,1.68903319747663,1.6962719111801,1.67395254392773,1.67395254392773,354759.160977528,0.0,1.0
1989-12-01,28.5,28.5,28.5,28.5,7800,1.71919450457443,1.71919450457443,1.71919450457443,1.71919450457443,129304.740917043,0.0,1.0
1989-12-04,28.62,28.75,28.62,28.75,25600,1.7264332182779,1.73427515812333,1.7264332182779,1.73427515812333,424384.790702089,0.0,1.0
1989-12-05,28.75,28.75,28.75,28.75,53200,1.73427515812333,1.73427515812333,1.73427515812333,1.73427515812333,881924.643177777,0.0,1.0
1989-12-06,28.62,28.62,28.5,28.62,5700,1.7264332182779,1.7264332182779,1.71919450457443,1.7264332182779,94491.9260547619,0.0,1.0
1989-12-07,28.5,28.5,28.37,28.37,10700,1.71919450457443,1.71919450457443,1.711352564729,1.711352564729,177379.580488764,0.0,1.0
1989-12-08,28.25,28.37,28.25,28.37,14400,1.70411385102553,1.711352564729,1.70411385102553,1.711352564729,238716.444769925,0.0,1.0
1989-12-11,27.87,28.37,27.87,28.37,7400,1.6811912576312,1.711352564729,1.6811912576312,1.711352564729,122673.728562323,0.0,1.0
1989-12-12,28.25,28.25,28.0,28.0,7400,1.70411385102553,1.70411385102553,1.68903319747663,1.68903319747663,122673.728562323,0.0,1.0
1989-12-13,28.37,28.62,28.37,28.5,15200,1.711352564729,1.7264332182779,1.711352564729,1.71919450457443,251978.469479365,0.0,1.0
1989-12-14,28.37,28.37,28.25,28.25,6600,1.711352564729,1.711352564729,1.70411385102553,1.70411385102553,109411.703852882,0.0,1.0
1989-12-15,27.87,28.12,27.87,28.12,11100,1.6811912576312,1.6962719111801,1.6811912576312,1.6962719111801,184010.592843484,0.0,1.0
1989-12-18,28.12,28.12,28.0,28.12,14000,1.6962719111801,1.6962719111801,1.68903319747663,1.6962719111801,232085.432415205,0.0,1.0
1989-12-19,28.25,28.5,28.25,28.25,2400,1.70411385102553,1.71919450457443,1.70411385102553,1.70411385102553,39786.0741283208,0.0,1.0
1989-12-20,28.87,29.0,28.87,29.0,4100,1.7415138718268,1.74935581167223,1.7415138718268,1.74935581167223,67967.8766358813,0.0,1.0
1989-12-21,29.0,29.0,28.87,28.87,6100,1.74935581167223,1.74935581167223,1.7415138718268,1.7415138718268,101122.938409482,0.0,1.0
1989-12-22,29.12,29.12,28.87,28.87,43300,1.7565945253757,1.7565945253757,1.7415138718268,1.7415138718268,717807.087398453,0.0,1.0
1989-12-26,29.12,29.12,29.12,29.12,2000,1.7565945253757,1.7565945253757,1.7565945253757,1.7565945253757,33155.0617736006,0.0,1.0
1989-12-27,29.75,29.75,29.75,29.75,33000,1.79459777231892,1.79459777231892,1.79459777231892,1.79459777231892,547058.519264412,0.0,1.0
1989-12-28,29.75,29.87,29.5,29.87,13200,1.79459777231892,1.80183648602239,1.77951711877002,1.80183648602239,218823.407705765,0.0,1.0
1989-12-29,29.37,29.5,29.37,29.5,5300,1.7716751789246,1.77951711877002,1.7716751789246,1.77951711877002,87860.9137000416,0.0,1.0
1990-01-02,29.63,29.75,29.63,29.75,49900,1.78735905861545,1.79459777231892,1.78735905861545,1.79459777231892,827218.791251337,0.0,1.0
1990-01-03,30.13,30.25,30.13,30.13,125500,1.81752036571325,1.82475907941672,1.81752036571325,1.81752036571325,2080480.12629344,0.0,1.0
1990-01-04,30.5,30.5,30.5,30.5,3700,1.83983973296562,1.83983973296562,1.83983973296562,1.83983973296562,61336.8642811611,0.0,1.0
1990-01-05,30.75,30.75,30.75,30.75,3300,1.85492038651451,1.85492038651451,1.85492038651451,1.85492038651451,54705.8519264413,0.0,1.0
1990-01-08,30.38,30.75,30.38,30.75,5300,1.83260101926214,1.85492038651451,1.83260101926214,1.85492038651451,87860.9137000421,0.0,1.0
1990-01-09,30.38,30.5,30.38,30.5,45800,1.83260101926214,1.83983973296562,1.83260101926214,1.83983973296562,759250.914615458,0.0,1.0
1990-01-10,30.63,30.63,30.63,30.63,3700,1.84768167281104,1.84768167281104,1.84768167281104,1.84768167281104,61336.8642811614,0.0,1.0
1990-01-11,31.5,31.5,31.25,31.25,14000,1.90016234716121,1.90016234716121,1.88508169361231,1.88508169361231,232085.432415205,0.0,1.0
1990-01-12,31.0,31.5,31.0,31.5,25100,1.87000104006341,1.90016234716121,1.87000104006341,1.90016234716121,416096.025258689,0.0,1.0
1990-01-15,31.0,31.0,30.75,30.75,11100,1.87000104006341,1.87000104006341,1.85492038651451,1.85492038651451,184010.592843484,0.0,1.0
1990-01-16,30.88,31.0,30.63,30.75,16100,1.86276232635994,1.87000104006341,1.84768167281104,1.85492038651451,266898.247277486,0.0,1.0
1990-01-17,30.88,31.0,30.88,31.0,4500,1.86276232635994,1.87000104006341,1.86276232635994,1.87000104006341,74598.8889906016,0.0,1.0
1990-01-18,30.5,30.63,30.5,30.63,36300,1.83983973296562,1.84768167281104,1.83983973296562,1.84768167281104,601764.371190851,0.0,1.0
1990-01-19,30.75,30.75,30.75,30.75,400,1.85492038651451,1.85492038651451,1.85492038651451,1.85492038651451,6631.01235472015,0.0,1.0
1990-01-22,30.5,30.63,30.5,30.63,2400,1.83983973296562,1.84768167281104,1.83983973296562,1.84768167281104,39786.0741283207,0.0,1.0
1990-01-23,30.38,30.5,30.13,30.5,14000,1.83260101926214,1.83983973296562,1.81752036571325,1.83983973296562,232085.432415205,0.0,1.0
1990-01-24,29.88,29.88,29.88,29.88,2000,1.80243971216435,1.80243971216435,1.80243971216435,1.80243971216435,33155.0617736007,0.0,1.0
1990-01-25,30.0,30.0,30.0,30.0,800,1.80967842586782,1.80967842586782,1.80967842586782,1.80967842586782,13262.0247094403,0.0,1.0
1990-01-26,30.25,30.25,30.13,30.13,113100,1.82475907941672,1.82475907941672,1.81752036571325,1.81752036571325,1874918.74329712,0.0,1.0
1990-01-29,30.13,30.38,30.13,30.38,3300,1.81752036571325,1.83260101926214,1.81752036571325,1.83260101926214,54705.851926441,0.0,1.0
1990-01-30,30.13,30.13,30.13,30.13,3300,1.81752036571325,1.81752036571325,1.81752036571325,1.81752036571325,54705.851926441,0.0,1.0
1990-01-31,30.25,30.25,30.13,30.13,12300,1.82475907941672,1.82475907941672,1.81752036571325,1.81752036571325,203903.629907644,0.0,1.0
1990-02-01,30.5,30.5,30.38,30.5,5700,1.83983973296562,1.83983973296562,1.83260101926214,1.83983973296562,94491.9260547618,0.0,1.0
1990-02-02,31.0,31.0,30.75,30.75,14800,1.87000104006341,1.87000104006341,1.85492038651451,1.85492038651451,245347.457124646,0.0,1.0
1990-02-05,31.0,31.0,31.0,31.0,1600,1.87000104006341,1.87000104006341,1.87000104006341,1.87000104006341,26524.0494188806,0.0,1.0
1990-02-06,30.38,30.75,30.38,30.75,47000,1.83260101926214,1.85492038651451,1.83260101926214,1.85492038651451,779143.951679618,0.0,1.0
1990-02-07,30.13,30.25,29.75,30.25,32600,1.81752036571325,1.82475907941672,1.79459777231892,1.82475907941672,540427.50690969,0.0,1.0
1990-02-08,29.75,29.88,29.5,29.88,35500,1.79459777231892,1.80243971216435,1.77951711877002,1.80243971216435,588502.346481412,0.0,1.0
1990-02-09,29.13,29.5,29.13,29.5,151100,1.75719775151765,1.77951711877002,1.75719775151765,1.77951711877002,2504864.91699554,0.0,1.0
1990-02-12,29.25,29.25,29.0,29.0,16500,1.76443646522112,1.76443646522112,1.74935581167223,1.74935581167223,273529.259632206,0.0,1.0
1990-02-13,29.63,29.63,29.38,29.5,43700,1.78735905861545,1.78735905861545,1.77227840506655,1.77951711877002,724438.099753175,0.0,1.0
1990-02-14,29.5,29.75,29.5,29.75,9400,1.77951711877002,1.79459777231892,1.77951711877002,1.79459777231892,155828.790335923,0.0,1.0
1990-02-15,29.75,29.75,29.5,29.5,4500,1.79459777231892,1.79459777231892,1.77951711877002,1.77951711877002,74598.8889906016,0.0,1.0
1990-02-16,30.0,30.13,30.0,30.13,2800,1.80967842586782,1.81752036571325,1.80967842586782,1.81752036571325,46417.0864830409,0.0,1.0
1990-02-20,30.0,30.25,30.0,30.0,10700,1.80967842586782,1.82475907941672,1.80967842586782,1.80967842586782,177379.580488764,0.0,1.0
1990-02-21,30.13,30.13,29.88,29.88,8200,1.81752036571325,1.81752036571325,1.80243971216435,1.80243971216435,135935.753271763,0.0,1.0
1990-02-22,30.13,30.25,30.0,30.0,5300,1.81752036571325,1.82475907941672,1.80967842586782,1.80967842586782,87860.9137000417,0.0,1.0
1990-02-23,29.5,29.75,29.5,29.5,7400,1.77951711877002,1.79459777231892,1.77951711877002,1.77951711877002,122673.728562323,0.0,1.0
1990-02-26,29.25,29.25,28.75,29.0,209400,1.76443646522112,1.76443646522112,1.73427515812333,1.74935581167223,3471334.967696,0.0,1.0
1990-02-27,29.38,29.38,29.13,29.13,41700,1.77227840506655,1.77227840506655,1.75719775151765,1.75719775151765,691283.037979575,0.0,1.0
1990-02-28,29.38,29.38,29.38,29.38,400,1.77227840506655,1.77227840506655,1.77227840506655,1.77227840506655,6631.01235472014,0.0,1.0
1990-03-01,29.5,29.63,29.25,29.25,74700,1.77951711877002,1.78735905861545,1.76443646522112,1.76443646522112,1238341.55724399,0.0,1.0
1990-03-02,29.5,29.5,29.38,29.38,3700,1.77951711877002,1.77951711877002,1.77227840506655,1.77227840506655,61336.8642811613,0.0,1.0
1990-03-05,29.38,29.63,29.38,29.63,3700,1.77227840506655,1.78735905861545,1.77227840506655,1.78735905861545,61336.8642811613,0.0,1.0
1990-03-06,29.75,29.75,29.25,29.25,20600,1.79459777231892,1.79459777231892,1.76443646522112,1.76443646522112,341497.136268087,0.0,1.0
1990-03-07,29.5,29.63,29.5,29.63,10700,1.77951711877002,1.78735905861545,1.77951711877002,1.78735905861545,177379.580488764,0.0,1.0
1990-03-08,29.63,29.63,29.63,29.63,3300,1.78735905861545,1.78735905861545,1.78735905861545,1.78735905861545,54705.8519264411,0.0,1.0
1990-03-09,29.38,29.75,29.38,29.63,0,1.77227840506655,1.79459777231892,1.77227840506655,1.78735905861545,0,0.0,1.0
1990-03-12,29.38,29.63,29.38,29.63,2800,1.77227840506655,1.78735905861545,1.77227840506655,1.78735905861545,46417.086483041,0.0,1.0
1990-03-13,29.38,29.5,29.38,29.5,5300,1.77227840506655,1.77951711877002,1.77227840506655,1.77951711877002,87860.9137000419,0.0,1.0
1990-03-14,29.38,29.38,29.38,29.38,800,1.77227840506655,1.77227840506655,1.77227840506655,1.77227840506655,13262.0247094403,0.0,1.0
1990-03-15,29.63,29.63,29.25,29.5,34200,1.78735905861545,1.78735905861545,1.76443646522112,1.77951711877002,566951.556328572,0.0,1.0
1990-03-16,29.63,30.0,29.63,29.88,11100,1.78735905861545,1.80967842586782,1.78735905861545,1.80243971216435,184010.592843484,0.0,1.0
1990-03-19,29.88,29.88,29.75,29.88,16900,1.80243971216435,1.80243971216435,1.79459777231892,1.80243971216435,280160.271986926,0.0,1.0
1990-03-20,29.88,30.0,29.88,29.88,44100,1.80243971216435,1.80967842586782,1.80243971216435,1.80243971216435,731069.112107894,0.0,1.0
1990-03-21,29.5,29.88,29.5,29.88,14000,1.77951711877002,1.80243971216435,1.77951711877002,1.80243971216435,232085.432415205,0.0,1.0
1990-03-22,29.63,29.75,29.63,29.75,42900,1.78735905861545,1.79459777231892,1.78735905861545,1.79459777231892,711176.075043735,0.0,1.0
1990-03-23,29.63,29.75,29.5,29.5,3300,1.78735905861545,1.79459777231892,1.77951711877002,1.77951711877002,54705.8519264411,0.0,1.0
1990-03-26,29.38,29.63,29.38,29.38,2800,1.77227840506655,1.78735905861545,1.77227840506655,1.77227840506655,46417.086483041,0.0,1.0
1990-03-27,29.5,29.5,29.5,29.5,6100,1.77951711877002,1.77951711877002,1.77951711877002,1.77951711877002,101122.938409482,0.0,1.0
1990-03-28,29.38,29.75,29.38,29.5,0,1.77227840506655,1.79459777231892,1.77227840506655,1.77951711877002,0,0.0,1.0
1990-03-29,29.25,29.25,29.25,29.25,6100,1.76443646522112,1.76443646522112,1.76443646522112,1.76443646522112,101122.938409482,0.0,1.0
1990-03-30,28.75,29.0,28.75,29.0,17300,1.73427515812333,1.74935581167223,1.73427515812333,1.74935581167223,286791.284341645,0.0,1.0
1990-04-02,28.38,28.63,28.25,28.5,61900,1.71195579087096,1.72703644441986,1.70411385102553,1.71919450457443,1026149.16189294,0.0,1.0
1990-04-03,28.5,28.63,28.5,28.63,5700,1.71919450457443,1.72703644441986,1.71919450457443,1.72703644441986,94491.9260547619,0.0,1.0
1990-04-04,28.63,28.63,28.63,28.63,400,1.72703644441986,1.72703644441986,1.72703644441986,1.72703644441986,6631.01235472012,0.0,1.0
1990-04-05,28.63,28.63,28.63,28.63,65200,1.72703644441986,1.72703644441986,1.72703644441986,1.72703644441986,1080855.01381938,0.0,1.0
1990-04-06,28.75,28.88,28.75,28.88,3700,1.73427515812333,1.74211709796875,1.73427515812333,1.74211709796875,61336.8642811612,0.0,1.0
1990-04-09,28.88,29.0,28.88,29.0,9900,1.74211709796875,1.74935581167223,1.74211709796875,1.74935581167223,164117.555779324,0.0,1.0
1990-04-10,28.25,28.38,28.25,28.25,7400,1.70411385102553,1.71195579087096,1.70411385102553,1.70411385102553,122673.728562323,0.0,1.0
1990-04-11,28.0,28.0,28.0,28.0,46200,1.68903319747663,1.68903319747663,1.68903319747663,1.68903319747663,765881.926970177,0.0,1.0
1990-04-12,28.0,28.0,27.88,27.88,3700,1.68903319747663,1.68903319747663,1.68179448377316,1.68179448377316,61336.8642811613,0.0,1.0
1990-04-16,27.88,28.0,27.88,28.0,1200,1.68179448377316,1.68903319747663,1.68179448377316,1.68903319747663,19893.0370641604,0.0,1.0
1990-04-17,27.63,27.75,27.63,27.75,154800,1.66671383022426,1.67395254392773,1.66671383022426,1.67395254392773,2566201.7812767,0.0,1.0
1990-04-18,27.63,27.63,27.5,27.63,149500,1.66671383022426,1.66671383022426,1.65887189037883,1.66671383022426,2478340.86757665,0.0,1.0
1990-04-19,27.63,27.75,27.63,27.63,104900,1.66671383022426,1.67395254392773,1.66671383022426,1.66671383022426,1738982.99002536,0.0,1.0
1990-04-20,27.75,28.0,27.75,27.75,302700,1.67395254392773,1.68903319747663,1.67395254392773,1.67395254392773,5018018.59943447,0.0,1.0
1990-04-23,27.25,27.5,27.25,27.5,15200,1.64379123682994,1.65887189037883,1.64379123682994,1.65887189037883,251978.469479365,0.0,1.0
1990-04-24,27.38,27.5,27.38,27.5,1200,1.65163317667536,1.65887189037883,1.65163317667536,1.65887189037883,19893.0370641604,0.0,1.0
1990-04-25,27.25,27.25,27.13,27.25,1200,1.64379123682994,1.64379123682994,1.63655252312646,1.64379123682994,19893.0370641604,0.0,1.0
1990-04-26,26.88,27.25,26.88,27.25,254000,1.62147186957757,1.64379123682994,1.62147186957757,1.64379123682994,4210692.84524728,0.0,1.0
1990-04-27,26.5,26.63,26.38,26.63,74700,1.59854927618324,1.60639121602867,1.59131056247977,1.60639121602867,1238341.55724399,0.0,1.0
1990-04-30,26.5,26.5,26.38,26.38,4100,1.59854927618324,1.59854927618324,1.59131056247977,1.59131056247977,67967.8766358814,0.0,1.0
1990-05-01,26.88,26.88,26.5,26.5,37100,1.62147186957757,1.62147186957757,1.59854927618324,1.59854927618324,615026.395900291,0.0,1.0
1990-05-02,27.25,27.25,27.25,27.25,1200,1.64379123682994,1.64379123682994,1.64379123682994,1.64379123682994,19893.0370641604,0.0,1.0
1990-05-03,27.63,27.63,27.38,27.38,56100,1.66671383022426,1.66671383022426,1.65163317667536,1.65163317667536,929999.4827495,0.0,1.0
1990-05-04,27.75,27.88,27.63,27.63,16100,1.67395254392773,1.68179448377316,1.66671383022426,1.66671383022426,266898.247277486,0.0,1.0
1990-05-07,28.13,28.13,27.88,27.88,4100,1.69687513732206,1.69687513732206,1.68179448377316,1.68179448377316,67967.8766358813,0.0,1.0
1990-05-08,28.0,28.0,28.0,28.0,2400,1.68903319747663,1.68903319747663,1.68903319747663,1.68903319747663,39786.0741283209,0.0,1.0
1990-05-09,27.88,27.88,27.88,27.88,800,1.68179448377316,1.68179448377316,1.68179448377316,1.68179448377316,13262.0247094403,0.0,1.0
1990-05-10,28.0,28.13,28.0,28.0,49900,1.68903319747663,1.69687513732206,1.68903319747663,1.68903319747663,827218.791251338,0.0,1.0
1990-05-11,28.25,28.25,27.88,27.88,11500,1.71148020738064,1.71148020738064,1.68906436041672,1.68906436041672,189821.067517462,0.122116,1.0
1990-05-14,28.88,28.88,28.25,28.25,16900,1.74964773058948,1.74964773058948,1.71148020738064,1.71148020738064,278954.438351749,0.0,1.0
1990-05-15,28.5,28.5,28.25,28.25,27200,1.72662604992383,1.72662604992383,1.71148020738064,1.71148020738064,448968.090128258,0.0,1.0
1990-05-16,28.25,28.25,28.13,28.25,13600,1.71148020738064,1.71148020738064,1.70421020295991,1.71148020738064,224484.045064129,0.0,1.0
1990-05-17,28.0,28.0,28.0,28.0,41700,1.69633436483745,1.69633436483745,1.69633436483745,1.69633436483745,688307.6969981,0.0,1.0
1990-05-18,27.13,27.38,27.13,27.38,73900,1.64362683278714,1.65877267533033,1.64362683278714,1.65877267533033,1219806.686047,0.0,1.0
1990-05-21,27.13,27.13,26.88,26.88,70200,1.64362683278714,1.64362683278714,1.62848099024395,1.62848099024395,1158733.82084572,0.0,1.0
1990-05-22,27.5,27.5,27.38,27.5,66900,1.66604267975106,1.66604267975106,1.65877267533033,1.66604267975106,1104263.42755811,0.0,1.0
1990-05-23,27.38,27.38,27.25,27.25,6100,1.65877267533033,1.65877267533033,1.65089683720787,1.65089683720787,100687.696683176,0.0,1.0
1990-05-24,27.38,27.38,27.38,27.38,1600,1.65877267533033,1.65877267533033,1.65877267533033,1.65877267533033,26409.8876546034,0.0,1.0
1990-05-25,27.25,27.5,27.25,27.5,35900,1.65089683720787,1.66604267975106,1.65089683720787,1.66604267975106,592571.854250165,0.0,1.0
1990-05-29,28.13,28.13,28.0,28.0,53200,1.70421020295991,1.70421020295991,1.69633436483745,1.69633436483745,878128.764515562,0.0,1.0
1990-05-30,28.13,28.13,28.13,28.13,7000,1.70421020295991,1.70421020295991,1.70421020295991,1.70421020295991,115543.25848889,0.0,1.0
1990-05-31,28.5,28.5,28.38,28.5,48300,1.72662604992383,1.72662604992383,1.7193560455031,1.72662604992383,797248.48357334,0.0,1.0
1990-06-01,28.88,28.88,28.5,28.5,22300,1.74964773058948,1.74964773058948,1.72662604992383,1.72662604992383,368087.809186035,0.0,1.0
1990-06-04,29.13,29.13,28.88,28.88,226700,1.76479357313267,1.76479357313267,1.74964773058948,1.74964773058948,3741950.95706163,0.0,1.0
1990-06-05,29.0,29.13,28.88,28.88,15200,1.75691773501021,1.76479357313267,1.74964773058948,1.74964773058948,250893.932718733,0.0,1.0
1990-06-06,29.13,29.13,29.13,29.13,400,1.76479357313267,1.76479357313267,1.76479357313267,1.76479357313267,6602.47191365086,0.0,1.0
1990-06-07,28.63,28.75,28.38,28.38,69800,1.73450188804629,1.74177189246702,1.7193560455031,1.7193560455031,1152131.34893207,0.0,1.0
1990-06-08,28.5,28.5,28.5,28.5,400,1.72662604992383,1.72662604992383,1.72662604992383,1.72662604992383,6602.47191365085,0.0,1.0
1990-06-11,28.88,28.88,28.38,28.38,46600,1.74964773058948,1.74964773058948,1.7193560455031,1.7193560455031,769187.977940325,0.0,1.0
1990-06-12,28.88,28.88,28.75,28.75,83400,1.74964773058948,1.74964773058948,1.74177189246702,1.74177189246702,1376615.3939962,0.0,1.0
1990-06-13,28.75,28.88,28.75,28.88,17700,1.74177189246702,1.74964773058948,1.74177189246702,1.74964773058948,292159.38217905,0.0,1.0
1990-06-14,28.75,28.75,28.75,28.75,400,1.74177189246702,1.74177189246702,1.74177189246702,1.74177189246702,6602.47191365086,0.0,1.0
1990-06-15,28.75,28.75,28.75,28.75,3700,1.74177189246702,1.74177189246702,1.74177189246702,1.74177189246702,61072.8652012704,0.0,1.0
1990-06-18,28.75,29.0,28.63,29.0,11100,1.74177189246702,1.75691773501021,1.73450188804629,1.75691773501021,183218.595603811,0.0,1.0
1990-06-19,28.88,29.0,28.88,28.88,9000,1.74964773058948,1.75691773501021,1.74964773058948,1.74964773058948,148555.618057144,0.0,1.0
1990-06-20,29.13,29.13,29.13,29.13,11500,1.76479357313267,1.76479357313267,1.76479357313267,1.76479357313267,189821.067517462,0.0,1.0
1990-06-21,29.5,29.63,29.38,29.38,30500,1.7872094200966,1.79508525821906,1.77993941567586,1.77993941567586,503438.483415876,0.0,1.0
1990-06-22,29.5,29.75,29.5,29.75,11500,1.7872094200966,1.80235526263979,1.7872094200966,1.80235526263979,189821.067517462,0.0,1.0
1990-06-25,29.75,30.13,29.63,29.63,62300,1.80235526263979,1.82537694330544,1.79508525821906,1.79508525821906,1028335.00055112,0.0,1.0
1990-06-26,29.75,29.88,29.75,29.75,5700,1.80235526263979,1.81023110076225,1.80235526263979,1.80235526263979,94085.2247695245,0.0,1.0
1990-06-27,29.75,29.75,29.5,29.75,69300,1.80235526263979,1.80235526263979,1.7872094200966,1.80235526263979,1143878.25904001,0.0,1.0
1990-06-28,29.25,29.38,29.13,29.38,115200,1.77206357755341,1.77993941567586,1.76479357313267,1.77993941567586,1901511.91113144,0.0,1.0
1990-06-29,29.5,29.63,29.5,29.63,21800,1.7872094200966,1.79508525821906,1.7872094200966,1.79508525821906,359834.719293971,0.0,1.0
1990-07-02,29.75,29.88,29.75,29.75,13600,1.80235526263979,1.81023110076225,1.80235526263979,1.80235526263979,224484.045064129,0.0,1.0
1990-07-03,30.63,30.63,30.25,30.25,39200,1.85566862839182,1.85566862839182,1.83264694772617,1.83264694772617,647042.247537784,0.0,1.0
1990-07-05,31.63,31.63,31.5,31.5,53600,1.91625199856459,1.91625199856459,1.90837616044213,1.90837616044213,884731.236429213,0.0,1.0
1990-07-06,31.63,31.63,31.5,31.63,7000,1.91625199856459,1.91625199856459,1.90837616044213,1.91625199856459,115543.25848889,0.0,1.0
1990-07-09,33.25,33.38,33.0,33.25,35100,2.01439705824447,2.02227289636693,1.99925121570128,2.01439705824447,579366.910422862,0.0,1.0
1990-07-10,33.25,33.38,33.13,33.38,69300,2.01439705824447,2.02227289636693,2.00712705382374,2.02227289636693,1143878.25904001,0.0,1.0
1990-07-11,33.88,34.0,33.38,33.38,142900,2.05256458145331,2.05983458587404,2.02227289636693,2.02227289636693,2358733.09115177,0.0,1.0
1990-07-12,34.38,34.38,33.88,33.88,131300,2.08285626653969,2.08285626653969,2.05256458145331,2.05256458145331,2167261.4056559,0.0,1.0
1990-07-13,33.75,34.0,33.63,34.0,184200,2.04468874333085,2.05983458587404,2.03741873891012,2.05983458587404,3040438.31623622,0.0,1.0
1990-07-16,33.88,33.88,33.5,33.88,40400,2.05256458145331,2.05256458145331,2.02954290078766,2.05256458145331,666849.663278736,0.0,1.0
1990-07-17,34.13,34.25,34.0,34.0,142400,2.0677104239965,2.07498042841724,2.05983458587404,2.05983458587404,2350480.00125971,0.0,1.0
1990-07-18,33.88,33.88,33.75,33.88,13200,2.05256458145331,2.05256458145331,2.04468874333085,2.05256458145331,217881.573150478,0.0,1.0
1990-07-19,33.63,33.75,33.5,33.75,14000,2.03741873891012,2.04468874333085,2.02954290078766,2.04468874333085,231086.51697778,0.0,1.0
1990-07-20,33.38,33.5,33.38,33.5,2000,2.02227289636693,2.02954290078766,2.02227289636693,2.02954290078766,33012.3595682542,0.0,1.0
1990-07-23,32.88,33.25,32.75,33.25,32200,1.99198121128055,2.01439705824447,1.98410537315809,2.01439705824447,531498.989048892,0.0,1.0
1990-07-24,33.25,33.25,32.88,32.88,68900,2.01439705824447,2.01439705824447,1.99198121128055,1.99198121128055,1137275.78712636,0.0,1.0
1990-07-25,33.5,33.63,33.5,33.5,5700,2.02954290078766,2.03741873891012,2.02954290078766,2.02954290078766,94085.2247695246,0.0,1.0
1990-07-26,33.13,33.38,33.0,33.38,28400,2.00712705382374,2.02227289636693,1.99925121570128,2.02227289636693,468775.50586921,0.0,1.0
1990-07-27,33.0,33.13,33.0,33.13,4900,1.99925121570128,2.00712705382374,1.99925121570128,2.00712705382374,80880.2809422228,0.0,1.0
1990-07-30,33.25,33.25,32.88,33.0,8200,2.01439705824447,2.01439705824447,1.99198121128055,1.99925121570128,135350.674229842,0.0,1.0
1990-07-31,34.0,34.0,33.5,33.5,158100,2.05983458587404,2.05983458587404,2.02954290078766,2.02954290078766,2609627.0238705,0.0,1.0
1990-08-01,34.38,34.5,34.13,34.13,111900,2.08285626653969,2.09012627096043,2.0677104239965,2.0677104239965,1847041.51784383,0.0,1.0
1990-08-02,35.63,35.75,35.13,35.13,270500,2.15858547925565,2.16585548367638,2.12829379416927,2.12829379416927,4464921.63160639,0.0,1.0
1990-08-03,34.5,35.75,34.25,35.25,102000,2.09012627096043,2.16585548367638,2.07498042841724,2.13556379859,1683630.33798096,0.0,1.0
1990-08-06,33.38,33.63,33.38,33.5,8200,2.02227289636693,2.03741873891012,2.02227289636693,2.02954290078766,135350.674229842,0.0,1.0
1990-08-07,34.63,34.75,34.5,34.63,87500,2.09800210908289,2.10527211350362,2.09012627096043,2.09800210908289,1444290.73111112,0.0,1.0
1990-08-08,35.0,35.0,34.88,34.88,10300,2.12041795604681,2.12041795604681,2.11314795162608,2.11314795162608,170013.651776509,0.0,1.0
1990-08-09,35.38,35.5,35.13,35.13,9900,2.14343963671246,2.15070964113319,2.12829379416927,2.12829379416927,163411.179862859,0.0,1.0
1990-08-10,35.38,35.5,35.25,35.38,7800,2.14343963671246,2.15070964113319,2.13556379859,2.14343963671246,128748.202316192,0.0,1.0
1990-08-13,35.63,35.63,35.5,35.5,4100,2.15858547925565,2.15858547925565,2.15070964113319,2.15070964113319,67675.3371149213,0.0,1.0
1990-08-14,35.88,36.0,35.88,36.0,5700,2.17373132179884,2.18100132621958,2.17373132179884,2.18100132621958,94085.2247695247,0.0,1.0
1990-08-15,36.38,36.5,36.25,36.25,29300,2.20402300688523,2.21129301130596,2.19614716876277,2.19614716876277,483631.067674924,0.0,1.0
1990-08-16,35.88,35.88,35.5,35.5,73500,2.17373132179884,2.17373132179884,2.15070964113319,2.15070964113319,1213204.21413335,0.0,1.0
1990-08-17,35.63,35.88,35.38,35.88,9400,2.15858547925565,2.17373132179884,2.14343963671246,2.17373132179884,155158.089970795,0.0,1.0
1990-08-20,35.5,35.63,35.5,35.63,13600,2.15070964113319,2.15858547925565,2.15070964113319,2.15858547925565,224484.045064129,0.0,1.0
1990-08-21,36.75,37.0,36.63,36.75,11500,2.22643885384915,2.24158469639234,2.21916884942842,2.22643885384915,189821.067517462,0.0,1.0
1990-08-22,37.13,37.25,37.0,37.0,11500,2.2494605345148,2.25673053893553,2.24158469639234,2.24158469639234,189821.067517462,0.0,1.0
1990-08-23,36.13,37.0,36.13,37.0,63600,2.18887716434203,2.24158469639234,2.18887716434203,2.24158469639234,1049793.03427049,0.0,1.0
1990-08-24,36.5,37.0,36.5,36.5,50300,2.21129301130596,2.24158469639234,2.21129301130596,2.21129301130596,830260.843141594,0.0,1.0
1990-08-27,36.75,36.88,36.5,36.5,16500,2.22643885384915,2.23431469197161,2.21129301130596,2.21129301130596,272351.966438098,0.0,1.0
1990-08-28,36.38,36.63,36.38,36.63,4100,2.20402300688523,2.21916884942842,2.20402300688523,2.21916884942842,67675.3371149211,0.0,1.0
1990-08-29,36.5,36.63,36.38,36.38,16100,2.21129301130596,2.21916884942842,2.20402300688523,2.20402300688523,265749.494524446,0.0,1.0
1990-08-30,36.38,36.63,36.25,36.25,32600,2.20402300688523,2.21916884942842,2.19614716876277,2.19614716876277,538101.460962543,0.0,1.0
1990-08-31,36.13,36.5,36.13,36.38,0,2.18887716434203,2.21129301130596,2.18887716434203,2.20402300688523,0,0.0,1.0
1990-09-04,35.5,35.88,35.5,35.63,29700,2.15070964113319,2.17373132179884,2.15070964113319,2.15858547925565,490233.539588576,0.0,1.0
1990-09-05,35.5,35.5,35.5,35.5,400,2.15070964113319,2.15070964113319,2.15070964113319,2.15070964113319,6602.47191365086,0.0,1.0
1990-09-06,35.5,35.5,35.5,35.5,7000,2.15070964113319,2.15070964113319,2.15070964113319,2.15070964113319,115543.25848889,0.0,1.0
1990-09-07,35.88,36.0,35.75,35.75,26800,2.17373132179884,2.18100132621958,2.16585548367638,2.16585548367638,442365.618214608,0.0,1.0
1990-09-10,36.75,36.88,36.5,36.5,38400,2.22643885384915,2.23431469197161,2.21129301130596,2.21129301130596,633837.303710482,0.0,1.0
1990-09-11,36.88,36.88,36.75,36.88,4500,2.23431469197161,2.23431469197161,2.22643885384915,2.23431469197161,74277.809028572,0.0,1.0
1990-09-12,37.5,37.63,37.13,37.13,11900,2.27187638147872,2.27975221960118,2.2494605345148,2.2494605345148,196423.539431113,0.0,1.0
1990-09-13,36.88,37.25,36.88,37.25,10700,2.23431469197161,2.25673053893553,2.23431469197161,2.25673053893553,176616.12369016,0.0,1.0
1990-09-14,36.75,36.88,36.75,36.88,2000,2.22643885384915,2.23431469197161,2.22643885384915,2.23431469197161,33012.3595682542,0.0,1.0
1990-09-17,37.0,37.0,36.88,37.0,21000,2.24158469639234,2.24158469639234,2.23431469197161,2.24158469639234,346629.77546667,0.0,1.0
1990-09-18,37.0,37.0,36.88,36.88,42900,2.24158469639234,2.24158469639234,2.23431469197161,2.23431469197161,708115.112739054,0.0,1.0
1990-09-19,36.5,37.0,36.5,37.0,1600,2.21129301130596,2.24158469639234,2.21129301130596,2.24158469639234,26409.8876546034,0.0,1.0
1990-09-20,36.13,36.5,36.0,36.5,71000,2.18887716434203,2.21129301130596,2.18100132621958,2.21129301130596,1171938.76467303,0.0,1.0
1990-09-21,36.25,36.25,36.0,36.13,4500,2.19614716876277,2.19614716876277,2.18100132621958,2.18887716434203,74277.809028572,0.0,1.0
1990-09-24,35.75,36.13,35.75,36.13,17300,2.16585548367638,2.18887716434203,2.16585548367638,2.18887716434203,285556.9102654,0.0,1.0
1990-09-25,35.63,35.63,35.63,35.63,800,2.15858547925565,2.15858547925565,2.15858547925565,2.15858547925565,13204.9438273017,0.0,1.0
1990-09-26,35.75,35.75,35.75,35.75,2000,2.16585548367638,2.16585548367638,2.16585548367638,2.16585548367638,33012.3595682543,0.0,1.0
1990-09-27,35.13,35.75,35.13,35.75,6600,2.12829379416927,2.16585548367638,2.12829379416927,2.16585548367638,108940.786575239,0.0,1.0
1990-09-28,35.0,35.88,34.5,34.5,190400,2.12041795604681,2.17373132179884,2.09012627096043,2.09012627096043,3142776.6308978,0.0,1.0
1990-10-01,35.25,35.25,35.13,35.13,8600,2.13556379859,2.13556379859,2.12829379416927,2.12829379416927,141953.146143493,0.0,1.0
1990-10-02,35.25,35.38,35.25,35.38,2800,2.13556379859,2.14343963671246,2.13556379859,2.14343963671246,46217.303395556,0.0,1.0
1990-10-03,34.63,34.63,34.63,34.63,203600,2.09800210908289,2.09800210908289,2.09800210908289,2.09800210908289,3360658.20404828,0.0,1.0
1990-10-04,34.0,34.5,33.75,34.5,13600,2.05983458587404,2.09012627096043,2.04468874333085,2.09012627096043,224484.045064129,0.0,1.0
1990-10-05,33.5,33.75,33.5,33.5,31800,2.02954290078766,2.04468874333085,2.02954290078766,2.02954290078766,524896.517135243,0.0,1.0
1990-10-08,34.63,34.63,34.38,34.38,7400,2.09800210908289,2.09800210908289,2.08285626653969,2.08285626653969,122145.73040254,0.0,1.0
1990-10-09,34.5,34.5,34.38,34.38,5300,2.09012627096043,2.09012627096043,2.08285626653969,2.08285626653969,87482.7528558736,0.0,1.0
1990-10-10,33.63,33.75,33.63,33.75,58200,2.03741873891012,2.04468874333085,2.03741873891012,2.04468874333085,960659.663436199,0.0,1.0
1990-10-11,32.63,33.0,32.5,33.0,3300,1.97683536873735,1.99925121570128,1.96895953061489,1.99925121570128,54470.3932876196,0.0,1.0
1990-10-12,32.63,32.63,32.5,32.5,4500,1.97683536873735,1.97683536873735,1.96895953061489,1.96895953061489,74277.8090285722,0.0,1.0
1990-10-15,31.88,32.25,31.63,32.25,10300,1.93139784110778,1.9538136880717,1.91625199856459,1.9538136880717,170013.651776509,0.0,1.0
1990-10-16,31.63,31.88,31.5,31.88,17700,1.91625199856459,1.93139784110778,1.90837616044213,1.93139784110778,292159.38217905,0.0,1.0
1990-10-17,31.63,31.63,31.63,31.63,8200,1.91625199856459,1.91625199856459,1.91625199856459,1.91625199856459,135350.674229842,0.0,1.0
1990-10-18,32.0,32.0,31.38,31.38,12800,1.93866784552851,1.93866784552851,1.9011061560214,1.9011061560214,211279.101236827,0.0,1.0
1990-10-19,31.88,32.25,31.88,32.0,0,1.93139784110778,1.9538136880717,1.93139784110778,1.93866784552851,0,0.0,1.0
1990-10-22,31.5,31.88,31.5,31.88,32200,1.90837616044213,1.93139784110778,1.90837616044213,1.93139784110778,531498.989048893,0.0,1.0
1990-10-23,32.0,32.25,31.88,32.0,94900,1.93866784552851,1.9538136880717,1.93139784110778,1.93866784552851,1566436.46151367,0.0,1.0
1990-10-24,32.25,32.38,32.25,32.38,1600,1.9538136880717,1.96168952619416,1.9538136880717,1.96168952619416,26409.8876546034,0.0,1.0
1990-10-25,32.63,32.88,32.63,32.88,42500,1.97683536873735,1.99198121128055,1.97683536873735,1.99198121128055,701512.640825404,0.0,1.0
1990-10-26,32.38,32.63,32.38,32.63,4900,1.96168952619416,1.97683536873735,1.96168952619416,1.97683536873735,80880.280942223,0.0,1.0
1990-10-29,32.5,32.63,32.5,32.63,43700,1.96895953061489,1.97683536873735,1.96895953061489,1.97683536873735,721320.056566357,0.0,1.0
1990-10-30,32.5,32.5,32.25,32.25,22700,1.96895953061489,1.96895953061489,1.9538136880717,1.9538136880717,374690.281099687,0.0,1.0
1990-10-31,32.38,32.5,32.38,32.5,9000,1.96168952619416,1.96895953061489,1.96168952619416,1.96895953061489,148555.618057144,0.0,1.0
1990-11-01,32.0,32.25,32.0,32.25,5700,1.93866784552851,1.9538136880717,1.93866784552851,1.9538136880717,94085.2247695247,0.0,1.0
1990-11-02,31.38,31.75,31.38,31.75,3700,1.90973916510428,1.93225680344362,1.90973916510428,1.93225680344362,60796.7842528171,0.142498,1.0
1990-11-05,32.0,32.0,31.63,31.63,9900,1.94747142394317,1.94747142394317,1.92495378560383,1.92495378560383,162672.476784565,0.0,1.0
1990-11-06,32.13,32.13,31.88,31.88,17700,1.95538302660294,1.95538302660294,1.94016840610339,1.94016840610339,290838.670614829,0.0,1.0
1990-11-07,32.63,32.63,32.38,32.5,94500,1.98581226760206,1.98581226760206,1.9705976471025,1.97790066494229,1552782.73294357,0.0,1.0
1990-11-08,32.63,32.75,32.63,32.75,2000,1.98581226760206,1.99311528544184,1.98581226760206,1.99311528544184,32863.1266231444,0.0,1.0
1990-11-09,32.88,32.88,32.63,32.63,6100,2.00102688810161,2.00102688810161,1.98581226760206,1.98581226760206,100232.536200591,0.0,1.0
1990-11-12,33.0,33.13,33.0,33.13,1600,2.0083299059414,2.01624150860117,2.0083299059414,2.01624150860117,26290.5012985156,0.0,1.0
1990-11-13,33.25,33.25,33.25,33.25,1200,2.02354452644095,2.02354452644095,2.02354452644095,2.02354452644095,19717.8759738867,0.0,1.0
1990-11-14,33.25,33.25,33.13,33.13,1600,2.02354452644095,2.02354452644095,2.01624150860117,2.01624150860117,26290.5012985156,0.0,1.0
1990-11-15,33.25,33.25,33.25,33.25,1200,2.02354452644095,2.02354452644095,2.02354452644095,2.02354452644095,19717.8759738867,0.0,1.0
1990-11-16,33.13,33.63,33.13,33.5,49100,2.01624150860117,2.04667074960028,2.01624150860117,2.03875914694051,806789.758598196,0.0,1.0
1990-11-19,33.38,33.38,33.38,33.38,400,2.03145612910072,2.03145612910072,2.03145612910072,2.03145612910072,6572.62532462891,0.0,1.0
1990-11-20,33.63,33.63,33.63,33.63,800,2.04667074960028,2.04667074960028,2.04667074960028,2.04667074960028,13145.2506492578,0.0,1.0
1990-11-21,33.75,33.88,33.63,33.88,6600,2.05397376744007,2.06188537009984,2.04667074960028,2.06188537009984,108448.317856377,0.0,1.0
1990-11-23,33.63,33.75,33.5,33.5,7400,2.04667074960028,2.05397376744007,2.03875914694051,2.03875914694051,121593.568505635,0.0,1.0
1990-11-26,33.13,33.38,33.13,33.25,7800,2.01624150860117,2.03145612910072,2.01624150860117,2.02354452644095,128166.193830263,0.0,1.0
1990-11-27,33.38,33.5,33.25,33.25,9900,2.03145612910072,2.03875914694051,2.02354452644095,2.02354452644095,162672.476784565,0.0,1.0
1990-11-28,33.38,33.38,33.38,33.38,1600,2.03145612910072,2.03145612910072,2.03145612910072,2.03145612910072,26290.5012985156,0.0,1.0
1990-11-29,34.0,34.0,33.88,34.0,9900,2.06918838793962,2.06918838793962,2.06188537009984,2.06918838793962,162672.476784565,0.0,1.0
1990-11-30,33.38,33.38,32.88,32.88,15200,2.03145612910072,2.03145612910072,2.00102688810161,2.00102688810161,249759.762335898,0.0,1.0
1990-12-03,33.25,33.25,33.0,33.25,17700,2.02354452644095,2.02354452644095,2.0083299059414,2.02354452644095,290838.670614829,0.0,1.0
1990-12-04,32.38,32.75,32.38,32.75,12300,1.9705976471025,1.99311528544184,1.9705976471025,1.99311528544184,202108.228732338,0.0,1.0
1990-12-05,32.0,32.0,32.0,32.0,27600,1.94747142394317,1.94747142394317,1.94747142394317,1.94747142394317,453511.147399395,0.0,1.0
1990-12-06,32.13,32.5,32.13,32.25,30100,1.95538302660294,1.97790066494229,1.95538302660294,1.96268604444273,494590.055678325,0.0,1.0
1990-12-07,32.75,32.88,32.63,32.63,40400,1.99311528544184,2.00102688810161,1.98581226760206,1.98581226760206,663835.157787519,0.0,1.0
1990-12-10,32.88,32.88,32.88,32.88,800,2.00102688810161,2.00102688810161,2.00102688810161,2.00102688810161,13145.2506492578,0.0,1.0
1990-12-11,32.88,32.88,32.75,32.75,21800,2.00102688810161,2.00102688810161,1.99311528544184,1.99311528544184,358208.080192275,0.0,1.0
1990-12-12,33.0,33.0,32.88,33.0,165200,2.0083299059414,2.0083299059414,2.00102688810161,2.0083299059414,2714494.25907173,0.0,1.0
1990-12-13,32.25,32.5,32.25,32.5,80500,1.96268604444273,1.97790066494229,1.96268604444273,1.97790066494229,1322740.84658156,0.0,1.0
1990-12-14,31.88,32.13,31.75,32.13,70200,1.94016840610339,1.95538302660294,1.93225680344362,1.95538302660294,1153495.74447237,0.0,1.0
1990-12-17,31.25,31.25,31.13,31.25,3700,1.90182756244451,1.90182756244451,1.89452454460472,1.90182756244451,60796.7842528171,0.0,1.0
1990-12-18,31.25,31.5,31.13,31.5,49100,1.90182756244451,1.91704218294406,1.89452454460472,1.91704218294406,806789.758598195,0.0,1.0
1990-12-19,31.13,31.5,31.0,31.5,26800,1.89452454460472,1.91704218294406,1.88661294194495,1.91704218294406,440365.896750136,0.0,1.0
1990-12-20,31.25,31.38,31.13,31.13,14000,1.90182756244451,1.90973916510428,1.89452454460472,1.89452454460472,230041.886362011,0.0,1.0
1990-12-21,30.75,31.0,30.75,31.0,39600,1.87139832144539,1.88661294194495,1.87139832144539,1.88661294194495,650689.907138262,0.0,1.0
1990-12-24,30.63,30.63,30.63,30.63,3700,1.86409530360561,1.86409530360561,1.86409530360561,1.86409530360561,60796.7842528172,0.0,1.0
1990-12-26,30.75,30.75,30.63,30.63,2000,1.87139832144539,1.87139832144539,1.86409530360561,1.86409530360561,32863.1266231445,0.0,1.0
1990-12-27,30.63,31.0,30.63,31.0,26800,1.86409530360561,1.88661294194495,1.86409530360561,1.88661294194495,440365.896750135,0.0,1.0
1990-12-28,31.0,31.0,30.88,30.88,28000,1.88661294194495,1.88661294194495,1.87930992410516,1.87930992410516,460083.772724023,0.0,1.0
1990-12-31,31.25,31.38,31.25,31.25,73100,1.90182756244451,1.90973916510428,1.90182756244451,1.90182756244451,1201147.27807593,0.0,1.0
1991-01-02,31.0,31.25,31.0,31.25,6100,1.88661294194495,1.90182756244451,1.88661294194495,1.90182756244451,100232.536200591,0.0,1.0
1991-01-03,30.75,30.75,30.75,30.75,800,1.87139832144539,1.87139832144539,1.87139832144539,1.87139832144539,13145.2506492578,0.0,1.0
1991-01-04,30.0,30.25,30.0,30.25,26400,1.82575445994673,1.84096908044628,1.82575445994673,1.84096908044628,433793.271425506,0.0,1.0
1991-01-07,29.0,29.5,29.0,29.5,116000,1.7648959779485,1.79532521894761,1.7648959779485,1.79532521894761,1906061.34414238,0.0,1.0
1991-01-08,29.13,29.25,29.13,29.25,16900,1.77280758060827,1.78011059844806,1.77280758060827,1.78011059844806,277693.419965571,0.0,1.0
1991-01-09,29.0,29.5,29.0,29.25,165200,1.7648959779485,1.79532521894761,1.7648959779485,1.78011059844806,2714494.25907174,0.0,1.0
1991-01-10,29.25,29.38,29.13,29.25,55300,1.78011059844806,1.78802220110783,1.77280758060827,1.78011059844806,908665.451129943,0.0,1.0
1991-01-11,29.75,29.75,29.5,29.5,10700,1.81053983944717,1.81053983944717,1.79532521894761,1.79532521894761,175817.727433823,0.0,1.0
1991-01-14,29.38,29.5,29.38,29.38,12800,1.78802220110783,1.79532521894761,1.78802220110783,1.78802220110783,210324.010388124,0.0,1.0
1991-01-15,29.75,29.75,29.25,29.25,15200,1.81053983944717,1.81053983944717,1.78011059844806,1.78011059844806,249759.762335898,0.0,1.0
1991-01-16,29.63,30.0,29.63,29.75,0,1.80323682160738,1.82575445994673,1.80323682160738,1.81053983944717,0,0.0,1.0
1991-01-17,30.75,30.75,30.25,30.25,11900,1.87139832144539,1.87139832144539,1.84096908044628,1.84096908044628,195535.60340771,0.0,1.0
1991-01-18,30.75,31.13,30.75,31.13,121000,1.87139832144539,1.89452454460472,1.87139832144539,1.89452454460472,1988219.16070024,0.0,1.0
1991-01-21,30.5,30.63,30.5,30.63,2800,1.85618370094584,1.86409530360561,1.85618370094584,1.86409530360561,46008.3772724022,0.0,1.0
1991-01-22,30.88,30.88,30.88,30.88,2000,1.87930992410516,1.87930992410516,1.87930992410516,1.87930992410516,32863.1266231445,0.0,1.0
1991-01-23,30.75,30.75,30.75,30.75,3300,1.87139832144539,1.87139832144539,1.87139832144539,1.87139832144539,54224.1589281885,0.0,1.0
1991-01-24,30.75,30.75,30.75,30.75,19800,1.87139832144539,1.87139832144539,1.87139832144539,1.87139832144539,325344.953569131,0.0,1.0
1991-01-25,31.25,31.38,31.13,31.13,172600,1.90182756244451,1.90973916510428,1.89452454460472,1.89452454460472,2836087.82757736,0.0,1.0
1991-01-28,31.38,31.38,31.38,31.38,4500,1.90973916510428,1.90973916510428,1.90973916510428,1.90973916510428,73942.0349020749,0.0,1.0
1991-01-29,31.63,31.63,31.38,31.38,4500,1.92495378560383,1.92495378560383,1.90973916510428,1.90973916510428,73942.0349020751,0.0,1.0
1991-01-30,32.25,32.25,31.88,31.88,93700,1.96268604444273,1.96268604444273,1.94016840610339,1.94016840610339,1539637.48229432,0.0,1.0
1991-01-31,31.88,32.13,31.88,32.13,1200,1.94016840610339,1.95538302660294,1.94016840610339,1.95538302660294,19717.8759738867,0.0,1.0
1991-02-01,31.38,31.5,31.0,31.5,17700,1.90973916510428,1.91704218294406,1.88661294194495,1.91704218294406,290838.670614828,0.0,1.0
1991-02-04,31.75,31.75,31.5,31.5,47900,1.93225680344362,1.93225680344362,1.91704218294406,1.91704218294406,787071.882624309,0.0,1.0
1991-02-05,32.25,32.38,32.0,32.0,7000,1.96268604444273,1.9705976471025,1.94747142394317,1.94747142394317,115020.943181006,0.0,1.0
1991-02-06,31.38,32.0,31.38,32.0,23100,1.90973916510428,1.94747142394317,1.90973916510428,1.94747142394317,379569.112497318,0.0,1.0
1991-02-07,31.88,32.0,31.63,31.63,39200,1.94016840610339,1.94747142394317,1.92495378560383,1.92495378560383,644117.281813631,0.0,1.0
1991-02-08,31.38,31.38,31.13,31.25,25600,1.90973916510428,1.90973916510428,1.89452454460472,1.90182756244451,420648.020776248,0.0,1.0
1991-02-11,32.5,32.5,31.88,31.88,52400,1.97790066494229,1.97790066494229,1.94016840610339,1.94016840610339,861013.917526384,0.0,1.0
1991-02-12,32.25,32.5,32.25,32.5,6600,1.96268604444273,1.97790066494229,1.96268604444273,1.97790066494229,108448.317856377,0.0,1.0
1991-02-13,32.5,32.5,32.25,32.5,13200,1.97790066494229,1.97790066494229,1.96268604444273,1.97790066494229,216896.635712753,0.0,1.0
1991-02-14,32.5,32.75,32.5,32.63,12800,1.97790066494229,1.99311528544184,1.97790066494229,1.98581226760206,210324.010388124,0.0,1.0
1991-02-15,32.5,32.63,32.25,32.5,7000,1.97790066494229,1.98581226760206,1.96268604444273,1.97790066494229,115020.943181005,0.0,1.0
1991-02-19,33.13,33.13,32.75,32.75,12300,2.01624150860117,2.01624150860117,1.99311528544184,1.99311528544184,202108.228732338,0.0,1.0
1991-02-20,32.13,32.5,32.13,32.5,12300,1.95538302660294,1.97790066494229,1.95538302660294,1.97790066494229,202108.228732339,0.0,1.0
1991-02-21,32.38,32.38,32.25,32.25,83000,1.9705976471025,1.9705976471025,1.96268604444273,1.96268604444273,1363819.7548605,0.0,1.0
1991-02-22,32.75,32.88,32.63,32.63,47000,1.99311528544184,2.00102688810161,1.98581226760206,1.98581226760206,772283.475643896,0.0,1.0
1991-02-25,33.13,33.5,33.13,33.13,0,2.01624150860117,2.03875914694051,2.01624150860117,2.01624150860117,0,0.0,1.0
1991-02-26,32.88,33.0,32.88,33.0,1200,2.00102688810161,2.0083299059414,2.00102688810161,2.0083299059414,19717.8759738867,0.0,1.0
1991-02-27,33.0,33.0,32.63,32.75,45400,2.0083299059414,2.0083299059414,1.98581226760206,1.99311528544184,745992.974345379,0.0,1.0
1991-02-28,33.25,33.38,33.13,33.25,4900,2.02354452644095,2.03145612910072,2.01624150860117,2.02354452644095,80514.6602267041,0.0,1.0
1991-03-01,33.0,33.25,33.0,33.25,6100,2.0083299059414,2.02354452644095,2.0083299059414,2.02354452644095,100232.536200591,0.0,1.0
1991-03-04,32.75,32.75,32.5,32.5,6600,1.99311528544184,1.99311528544184,1.97790066494229,1.97790066494229,108448.317856377,0.0,1.0
1991-03-05,32.88,32.88,32.5,32.5,6100,2.00102688810161,2.00102688810161,1.97790066494229,1.97790066494229,100232.536200591,0.0,1.0
1991-03-06,33.38,33.63,33.25,33.38,9000,2.03145612910072,2.04667074960028,2.02354452644095,2.03145612910072,147884.06980415,0.0,1.0
1991-03-07,33.25,33.38,33.25,33.38,4100,2.02354452644095,2.03145612910072,2.02354452644095,2.03145612910072,67369.4095774463,0.0,1.0
1991-03-08,33.63,33.63,33.5,33.5,5300,2.04667074960028,2.04667074960028,2.03875914694051,2.03875914694051,87087.2855513328,0.0,1.0
1991-03-11,33.38,33.5,33.38,33.5,15600,2.03145612910072,2.03875914694051,2.03145612910072,2.03875914694051,256332.387660527,0.0,1.0
1991-03-12,33.63,33.75,33.5,33.5,5700,2.04667074960028,2.05397376744007,2.03875914694051,2.03875914694051,93659.9108759617,0.0,1.0
1991-03-13,33.38,33.5,33.38,33.38,3700,2.03145612910072,2.03875914694051,2.03145612910072,2.03145612910072,60796.7842528174,0.0,1.0
1991-03-14,33.5,33.5,33.5,33.5,400,2.03875914694051,2.03875914694051,2.03875914694051,2.03875914694051,6572.6253246289,0.0,1.0
1991-03-15,34.5,34.63,34.25,34.25,16900,2.09961762893873,2.1075292315985,2.08440300843918,2.08440300843918,277693.419965571,0.0,1.0
1991-03-18,34.63,34.63,34.63,34.63,400,2.1075292315985,2.1075292315985,2.1075292315985,2.1075292315985,6572.62532462891,0.0,1.0
1991-03-19,34.13,34.25,34.13,34.25,13600,2.07709999059939,2.08440300843918,2.07709999059939,2.08440300843918,223469.261037383,0.0,1.0
1991-03-20,33.75,33.75,33.75,33.75,2000,2.05397376744007,2.05397376744007,2.05397376744007,2.05397376744007,32863.1266231444,0.0,1.0
1991-03-21,33.5,33.75,33.25,33.75,22300,2.03875914694051,2.05397376744007,2.02354452644095,2.05397376744007,366423.861848061,0.0,1.0
1991-03-22,33.38,33.5,33.25,33.25,2800,2.03145612910072,2.03875914694051,2.02354452644095,2.02354452644095,46008.3772724023,0.0,1.0
1991-03-25,33.38,33.38,33.38,33.38,1200,2.03145612910072,2.03145612910072,2.03145612910072,2.03145612910072,19717.8759738867,0.0,1.0
1991-03-26,34.25,34.25,33.75,33.75,30500,2.08440300843918,2.08440300843918,2.05397376744007,2.05397376744007,501162.681002953,0.0,1.0
1991-03-27,33.88,34.0,33.88,34.0,1600,2.06188537009984,2.06918838793962,2.06188537009984,2.06918838793962,26290.5012985155,0.0,1.0
1991-03-28,34.0,34.0,34.0,34.0,4100,2.06918838793962,2.06918838793962,2.06918838793962,2.06918838793962,67369.4095774462,0.0,1.0
1991-04-01,34.75,34.75,34.25,34.25,12300,2.11483224943829,2.11483224943829,2.08440300843918,2.08440300843918,202108.228732339,0.0,1.0
1991-04-02,34.88,35.0,34.75,34.75,213900,2.12274385209806,2.13004686993785,2.11483224943829,2.11483224943829,3514711.3923453,0.0,1.0
1991-04-03,35.0,35.0,34.63,34.63,9900,2.13004686993785,2.13004686993785,2.1075292315985,2.1075292315985,162672.476784565,0.0,1.0
1991-04-04,35.13,35.13,34.75,34.75,21000,2.13795847259762,2.13795847259762,2.11483224943829,2.11483224943829,345062.829543016,0.0,1.0
1991-04-05,34.75,34.88,34.75,34.88,11100,2.11483224943829,2.12274385209806,2.11483224943829,2.12274385209806,182390.352758452,0.0,1.0
1991-04-08,34.75,34.75,34.75,34.75,46200,2.11483224943829,2.11483224943829,2.11483224943829,2.11483224943829,759138.224994638,0.0,1.0
1991-04-09,34.63,34.88,34.63,34.75,32600,2.1075292315985,2.12274385209806,2.1075292315985,2.11483224943829,535668.963957256,0.0,1.0
1991-04-10,34.5,34.75,34.25,34.75,35100,2.09961762893873,2.11483224943829,2.08440300843918,2.11483224943829,576747.872236187,0.0,1.0
1991-04-11,34.63,34.75,34.63,34.75,4100,2.1075292315985,2.11483224943829,2.1075292315985,2.11483224943829,67369.4095774463,0.0,1.0
1991-04-12,34.75,35.25,34.75,34.88,111100,2.11483224943829,2.1452614904374,2.11483224943829,2.12274385209806,1825546.68391568,0.0,1.0
1991-04-15,35.13,35.13,34.88,34.88,2400,2.13795847259762,2.13795847259762,2.12274385209806,2.12274385209806,39435.7519477733,0.0,1.0
1991-04-16,35.5,35.5,35.13,35.25,73900,2.16047611093696,2.16047611093696,2.13795847259762,2.1452614904374,1214292.52872519,0.0,1.0
1991-04-17,36.0,36.13,35.75,35.75,11500,2.19090535193607,2.19881695459584,2.17569073143652,2.17569073143652,188962.978083081,0.0,1.0
1991-04-18,36.13,36.13,36.13,36.13,1200,2.19881695459584,2.19881695459584,2.19881695459584,2.19881695459584,19717.8759738867,0.0,1.0
1991-04-19,36.13,36.25,36.0,36.0,3300,2.19881695459584,2.20611997243563,2.19090535193607,2.19090535193607,54224.1589281884,0.0,1.0
1991-04-22,36.13,36.5,36.13,36.5,11900,2.19881695459584,2.22133459293518,2.19881695459584,2.22133459293518,195535.60340771,0.0,1.0
1991-04-23,37.13,37.13,37.0,37.0,47900,2.25967543659406,2.25967543659406,2.2517638339343,2.2517638339343,787071.882624311,0.0,1.0
1991-04-24,37.13,37.13,37.0,37.13,20200,2.25967543659406,2.25967543659406,2.2517638339343,2.25967543659406,331917.57889376,0.0,1.0
1991-04-25,37.0,37.0,36.88,37.0,16100,2.2517638339343,2.2517638339343,2.24446081609451,2.2517638339343,264548.169316312,0.0,1.0
1991-04-26,38.0,38.0,37.88,37.88,3700,2.31262231593252,2.31262231593252,2.30531929809273,2.30531929809273,60796.7842528172,0.0,1.0
1991-04-29,39.38,39.5,39.13,39.13,9400,2.39660702109007,2.40391003892986,2.38139240059051,2.38139240059051,154456.695128779,0.0,1.0
1991-04-30,38.0,38.5,38.0,38.38,31300,2.31262231593252,2.34305155693163,2.31262231593252,2.33574853909185,514307.931652211,0.0,1.0
1991-05-01,38.25,38.25,38.0,38.0,10300,2.32783693643208,2.32783693643208,2.31262231593252,2.31262231593252,169245.102109194,0.0,1.0
1991-05-02,37.63,37.75,37.5,37.63,35900,2.29010467759318,2.29740769543296,2.28219307493341,2.29010467759318,589893.122885442,0.0,1.0
1991-05-03,37.63,37.63,37.63,37.63,2000,2.29010467759318,2.29010467759318,2.29010467759318,2.29010467759318,32863.1266231444,0.0,1.0
1991-05-06,38.25,38.25,38.0,38.0,13600,2.32783693643208,2.32783693643208,2.31262231593252,2.31262231593252,223469.261037382,0.0,1.0
1991-05-07,39.13,39.13,38.25,39.13,23500,2.38139240059051,2.38139240059051,2.32783693643208,2.38139240059051,386141.737821948,0.0,1.0
1991-05-08,40.13,40.13,39.75,39.88,7800,2.44225088258874,2.44225088258874,2.41912465942941,2.42703626208918,128166.193830263,0.0,1.0
1991-05-09,40.38,40.38,40.13,40.13,24300,2.45746550308829,2.45746550308829,2.44225088258874,2.44225088258874,399286.988471206,0.0,1.0
1991-05-10,39.5,40.38,39.38,39.38,11900,2.41240277923423,2.46614744874628,2.4050739606644,2.4050739606644,194847.230340701,0.139549,1.0
1991-05-13,37.88,38.0,37.88,37.88,11500,2.31346372854158,2.32079254711141,2.31346372854158,2.31346372854158,188297.743606561,0.0,1.0
1991-05-14,37.63,37.88,37.63,37.75,25100,2.29819535652111,2.31346372854158,2.29819535652111,2.30552417509094,410980.292567363,0.0,1.0
1991-05-15,38.38,38.38,38.25,38.38,4100,2.34400047258252,2.34400047258252,2.33606091913188,2.34400047258252,67132.2390249477,0.0,1.0
1991-05-16,39.0,39.0,38.75,38.75,9900,2.38186603519329,2.38186603519329,2.36659766317282,2.36659766317282,162099.796669995,0.0,1.0
1991-05-17,38.75,39.0,38.75,39.0,2000,2.36659766317282,2.38186603519329,2.36659766317282,2.38186603519329,32747.4336707061,0.0,1.0
1991-05-20,38.25,38.38,38.25,38.25,4100,2.33606091913188,2.34400047258252,2.33606091913188,2.33606091913188,67132.2390249475,0.0,1.0
1991-05-21,38.5,38.5,38.25,38.5,21800,2.35132929115235,2.35132929115235,2.33606091913188,2.35132929115235,356947.027010697,0.0,1.0
1991-05-22,38.63,39.0,38.5,39.0,30500,2.35926884460299,2.38186603519329,2.35132929115235,2.38186603519329,499398.363478269,0.0,1.0
1991-05-23,38.13,38.63,37.88,38.0,15200,2.32873210056205,2.35926884460299,2.31346372854158,2.32079254711141,248880.495897367,0.0,1.0
1991-05-24,38.13,38.25,38.0,38.0,22300,2.32873210056205,2.33606091913188,2.32079254711141,2.32079254711141,365133.885428374,0.0,1.0
1991-05-28,37.88,38.13,37.88,37.88,9000,2.31346372854158,2.32873210056205,2.31346372854158,2.31346372854158,147363.451518178,0.0,1.0
1991-05-29,37.5,37.63,37.5,37.63,23500,2.29025580307047,2.29819535652111,2.29025580307047,2.29819535652111,384782.345630797,0.0,1.0
1991-05-30,37.13,37.38,37.13,37.13,12800,2.26765861248017,2.28292698450064,2.26765861248017,2.26765861248017,209583.57549252,0.0,1.0
1991-05-31,37.63,37.75,37.13,37.63,3700,2.29819535652111,2.30552417509094,2.26765861248017,2.29819535652111,60582.7522908064,0.0,1.0
1991-06-03,38.0,38.25,37.63,38.0,21000,2.32079254711141,2.33606091913188,2.29819535652111,2.32079254711141,343848.053542414,0.0,1.0
1991-06-04,37.75,38.0,37.63,37.63,9900,2.30552417509094,2.32079254711141,2.29819535652111,2.29819535652111,162099.796669995,0.0,1.0
1991-06-05,37.5,37.63,37.5,37.63,23500,2.29025580307047,2.29819535652111,2.29025580307047,2.29819535652111,384782.345630797,0.0,1.0
1991-06-06,37.0,37.5,36.63,36.88,53200,2.25971905902953,2.29025580307047,2.23712186843923,2.2523902404597,871081.735640783,0.0,1.0
1991-06-07,36.63,37.0,36.63,37.0,17700,2.23712186843923,2.25971905902953,2.23712186843923,2.25971905902953,289814.78798575,0.0,1.0
1991-06-10,36.63,36.63,36.63,36.63,400,2.23712186843923,2.23712186843923,2.23712186843923,2.23712186843923,6549.48673414124,0.0,1.0
1991-06-11,37.25,37.25,37.0,37.0,12800,2.27498743105,2.27498743105,2.25971905902953,2.25971905902953,209583.575492519,0.0,1.0
1991-06-12,37.25,37.38,37.25,37.38,39600,2.27498743105,2.28292698450064,2.27498743105,2.28292698450064,648399.186679981,0.0,1.0
1991-06-13,37.38,37.38,37.25,37.38,1200,2.28292698450064,2.28292698450064,2.27498743105,2.28292698450064,19648.4602024237,0.0,1.0
1991-06-14,37.88,38.13,37.75,38.0,69800,2.31346372854158,2.32873210056205,2.30552417509094,2.32079254711141,1142885.43510765,0.0,1.0
1991-06-17,38.5,38.5,38.38,38.38,25100,2.35132929115235,2.35132929115235,2.34400047258252,2.34400047258252,410980.292567362,0.0,1.0
1991-06-18,38.38,38.5,38.25,38.25,37900,2.34400047258252,2.35132929115235,2.33606091913188,2.33606091913188,620563.868059882,0.0,1.0
1991-06-19,38.13,38.25,38.0,38.13,17300,2.32873210056205,2.33606091913188,2.32079254711141,2.32873210056205,283265.301251608,0.0,1.0
1991-06-20,38.13,38.13,38.13,38.13,0,2.32873210056205,2.32873210056205,2.32873210056205,2.32873210056205,0,0.0,1.0
1991-06-21,38.13,38.25,38.13,38.25,23900,2.32873210056205,2.33606091913188,2.32873210056205,2.33606091913188,391331.832364939,0.0,1.0
1991-06-24,37.75,38.0,37.75,38.0,21400,2.30552417509094,2.32079254711141,2.30552417509094,2.32079254711141,350397.540276555,0.0,1.0
1991-06-25,38.25,38.5,37.75,38.5,32200,2.33606091913188,2.35132929115235,2.30552417509094,2.35132929115235,527233.682098368,0.0,1.0
1991-06-26,38.25,38.25,38.25,38.25,2000,2.33606091913188,2.33606091913188,2.33606091913188,2.33606091913188,32747.4336707061,0.0,1.0
1991-06-27,38.25,38.38,38.25,38.25,4500,2.33606091913188,2.34400047258252,2.33606091913188,2.33606091913188,73681.7257590887,0.0,1.0
1991-06-28,38.25,38.5,38.25,38.38,40400,2.33606091913188,2.35132929115235,2.33606091913188,2.34400047258252,661498.160148263,0.0,1.0
1991-07-01,39.0,39.0,38.5,38.5,85000,2.38186603519329,2.38186603519329,2.35132929115235,2.35132929115235,1391765.93100501,0.0,1.0
1991-07-02,39.13,39.25,39.0,39.25,3300,2.38980558864393,2.39713440721376,2.38186603519329,2.39713440721376,54033.2655566652,0.0,1.0
1991-07-03,38.75,39.13,38.63,38.75,9900,2.36659766317282,2.38980558864393,2.35926884460299,2.36659766317282,162099.796669995,0.0,1.0
1991-07-05,39.13,39.13,38.75,39.13,1600,2.38980558864393,2.38980558864393,2.36659766317282,2.38980558864393,26197.9469365649,0.0,1.0
1991-07-08,38.88,39.0,38.75,39.0,112300,2.37453721662346,2.38186603519329,2.36659766317282,2.38186603519329,1838768.40061015,0.0,1.0
1991-07-09,39.38,39.5,38.88,39.5,10700,2.4050739606644,2.41240277923423,2.37453721662346,2.41240277923423,175198.770138278,0.0,1.0
1991-07-10,40.13,40.25,40.0,40.13,22300,2.45087907672581,2.45820789529564,2.44293952327517,2.45087907672581,365133.885428374,0.0,1.0
1991-07-11,40.0,40.13,39.88,40.13,5300,2.44293952327517,2.45087907672581,2.43561070470534,2.45087907672581,86780.6992273712,0.0,1.0
1991-07-12,39.88,40.0,39.75,39.75,3700,2.43561070470534,2.44293952327517,2.4276711512547,2.4276711512547,60582.7522908064,0.0,1.0
1991-07-15,40.5,40.5,39.88,40.25,9400,2.47347626731611,2.47347626731611,2.43561070470534,2.45820789529564,153912.938252319,0.0,1.0
1991-07-16,40.5,40.75,40.5,40.5,9900,2.47347626731611,2.48874463933658,2.47347626731611,2.47347626731611,162099.796669995,0.0,1.0
1991-07-17,41.0,41.0,40.5,40.63,41700,2.50401301135705,2.50401301135705,2.47347626731611,2.48141582076675,682783.992034222,0.0,1.0
1991-07-18,40.75,41.0,40.75,40.75,4900,2.48874463933658,2.50401301135705,2.48874463933658,2.48874463933658,80231.2124932299,0.0,1.0
1991-07-19,41.0,41.0,40.88,41.0,8600,2.50401301135705,2.50401301135705,2.49668419278722,2.50401301135705,140813.964784036,0.0,1.0
1991-07-22,41.75,41.75,41.63,41.75,23900,2.54981812741845,2.54981812741845,2.54248930884863,2.54981812741845,391331.832364939,0.0,1.0
1991-07-23,41.75,41.75,41.63,41.75,8600,2.54981812741845,2.54981812741845,2.54248930884863,2.54981812741845,140813.964784037,0.0,1.0
1991-07-24,42.13,42.13,41.88,41.88,4500,2.57302605288957,2.57302605288957,2.5577576808691,2.5577576808691,73681.7257590888,0.0,1.0
1991-07-25,41.25,41.5,41.25,41.5,68100,2.51928138337751,2.53454975539798,2.51928138337751,2.53454975539798,1115050.11648755,0.0,1.0
1991-07-26,41.25,41.63,41.25,41.5,14800,2.51928138337751,2.54248930884863,2.51928138337751,2.53454975539798,242331.009163226,0.0,1.0
1991-07-29,41.5,41.5,41.25,41.5,4100,2.53454975539798,2.53454975539798,2.51928138337751,2.53454975539798,67132.2390249477,0.0,1.0
1991-07-30,41.88,42.0,41.75,41.75,59800,2.5577576808691,2.56508649943892,2.54981812741845,2.54981812741845,979148.266754113,0.0,1.0
1991-07-31,42.0,42.13,41.75,42.13,241600,2.56508649943892,2.57302605288957,2.54981812741845,2.57302605288957,3955889.98742131,0.0,1.0
1991-08-01,42.13,42.13,42.0,42.13,2000,2.57302605288957,2.57302605288957,2.56508649943892,2.57302605288957,32747.4336707061,0.0,1.0
1991-08-02,42.13,42.25,42.13,42.25,7400,2.57302605288957,2.58035487145939,2.57302605288957,2.58035487145939,121165.504581613,0.0,1.0
1991-08-05,42.0,42.13,42.0,42.0,6100,2.56508649943892,2.57302605288957,2.56508649943892,2.56508649943892,99879.6726956539,0.0,1.0
1991-08-06,43.0,43.0,42.38,42.38,23900,2.6261599875208,2.6261599875208,2.58829442491004,2.58829442491004,391331.832364939,0.0,1.0
1991-08-07,43.75,43.75,43.5,43.5,46600,2.67196510358221,2.67196510358221,2.65669673156174,2.65669673156174,763015.204527454,0.0,1.0
1991-08-08,43.75,43.75,43.75,43.75,0,2.67196510358221,2.67196510358221,2.67196510358221,2.67196510358221,0,0.0,1.0
1991-08-09,43.25,43.75,43.13,43.25,25100,2.64142835954127,2.67196510358221,2.63409954097145,2.64142835954127,410980.292567363,0.0,1.0
1991-08-12,43.13,43.25,42.63,42.63,77200,2.63409954097145,2.64142835954127,2.60356279693051,2.60356279693051,1264050.93968926,0.0,1.0
1991-08-13,42.5,43.13,42.5,42.5,1600,2.59562324347986,2.63409954097145,2.59562324347986,2.59562324347986,26197.946936565,0.0,1.0
1991-08-14,42.25,42.5,42.13,42.25,2800,2.58035487145939,2.59562324347986,2.57302605288957,2.58035487145939,45846.4071389887,0.0,1.0
1991-08-15,42.88,42.88,42.5,42.5,5300,2.61883116895098,2.61883116895098,2.59562324347986,2.59562324347986,86780.6992273712,0.0,1.0
1991-08-16,42.5,42.88,42.5,42.5,14000,2.59562324347986,2.61883116895098,2.59562324347986,2.59562324347986,229232.035694943,0.0,1.0
1991-08-19,40.5,40.5,39.75,40.0,68100,2.47347626731611,2.47347626731611,2.4276711512547,2.44293952327517,1115050.11648754,0.0,1.0
1991-08-20,41.88,41.88,41.63,41.75,57800,2.5577576808691,2.5577576808691,2.54248930884863,2.54981812741845,946400.833083407,0.0,1.0
1991-08-21,42.88,43.25,42.75,43.0,132500,2.61883116895098,2.64142835954127,2.61089161550033,2.6261599875208,2169517.48068428,0.0,1.0
1991-08-22,43.0,43.0,42.88,43.0,5700,2.6261599875208,2.6261599875208,2.61883116895098,2.6261599875208,93330.1859615126,0.0,1.0
1991-08-23,42.5,43.0,42.5,42.5,4100,2.59562324347986,2.6261599875208,2.59562324347986,2.59562324347986,67132.2390249477,0.0,1.0
1991-08-26,42.5,42.5,42.5,42.5,0,2.59562324347986,2.59562324347986,2.59562324347986,2.59562324347986,0,0.0,1.0
1991-08-27,42.13,42.25,42.0,42.25,6100,2.57302605288957,2.58035487145939,2.56508649943892,2.58035487145939,99879.6726956537,0.0,1.0
1991-08-28,42.13,42.13,42.13,42.13,0,2.57302605288957,2.57302605288957,2.57302605288957,2.57302605288957,0,0.0,1.0
1991-08-29,42.0,42.13,42.0,42.13,11100,2.56508649943892,2.57302605288957,2.56508649943892,2.57302605288957,181748.256872419,0.0,1.0
1991-08-30,42.25,42.38,42.0,42.38,8200,2.58035487145939,2.58829442491004,2.56508649943892,2.58829442491004,134264.478049895,0.0,1.0
1991-09-03,43.25,43.25,43.13,43.13,24700,2.64142835954127,2.64142835954127,2.63409954097145,2.63409954097145,404430.805833221,0.0,1.0
1991-09-04,43.63,43.63,43.0,43.0,32200,2.66463628501239,2.66463628501239,2.6261599875208,2.6261599875208,527233.682098369,0.0,1.0
1991-09-05,43.63,43.63,43.63,43.63,400,2.66463628501239,2.66463628501239,2.66463628501239,2.66463628501239,6549.48673414122,0.0,1.0
1991-09-06,43.63,43.63,43.5,43.5,26400,2.66463628501239,2.66463628501239,2.65669673156174,2.65669673156174,432266.124453321,0.0,1.0
1991-09-09,43.63,43.63,43.38,43.63,4500,2.66463628501239,2.66463628501239,2.64936791299192,2.66463628501239,73681.7257590888,0.0,1.0
1991-09-10,43.25,43.38,43.13,43.38,2400,2.64142835954127,2.64936791299192,2.63409954097145,2.64936791299192,39296.9204048474,0.0,1.0
1991-09-11,43.25,43.25,43.13,43.13,7000,2.64142835954127,2.64142835954127,2.63409954097145,2.63409954097145,114616.017847472,0.0,1.0
1991-09-12,44.0,44.0,43.63,43.63,11100,2.68723347560268,2.68723347560268,2.66463628501239,2.66463628501239,181748.256872419,0.0,1.0
1991-09-13,43.75,44.0,43.63,44.0,8200,2.67196510358221,2.68723347560268,2.66463628501239,2.68723347560268,134264.478049895,0.0,1.0
1991-09-16,43.75,43.75,43.75,43.75,4100,2.67196510358221,2.67196510358221,2.67196510358221,2.67196510358221,67132.2390249477,0.0,1.0
1991-09-17,44.38,44.38,43.88,43.88,31300,2.7104414010738,2.7104414010738,2.67990465703286,2.67990465703286,512497.336946551,0.0,1.0
1991-09-18,43.88,44.0,43.88,44.0,4900,2.67990465703286,2.68723347560268,2.67990465703286,2.68723347560268,80231.21249323,0.0,1.0
1991-09-19,43.75,43.88,43.75,43.75,400,2.67196510358221,2.67990465703286,2.67196510358221,2.67196510358221,6549.48673414124,0.0,1.0
1991-09-20,43.75,43.75,43.75,43.75,0,2.67196510358221,2.67196510358221,2.67196510358221,2.67196510358221,0,0.0,1.0
1991-09-23,43.75,43.75,43.75,43.75,0,2.67196510358221,2.67196510358221,2.67196510358221,2.67196510358221,0,0.0,1.0
1991-09-24,44.25,44.25,43.75,44.25,400,2.70250184762315,2.70250184762315,2.67196510358221,2.70250184762315,6549.48673414124,0.0,1.0
1991-09-25,44.5,44.5,44.38,44.5,5300,2.71777021964362,2.71777021964362,2.7104414010738,2.71777021964362,86780.6992273714,0.0,1.0
1991-09-26,44.0,44.25,44.0,44.25,4500,2.68723347560268,2.70250184762315,2.68723347560268,2.70250184762315,73681.7257590889,0.0,1.0
1991-09-27,44.0,44.0,44.0,44.0,400,2.68723347560268,2.68723347560268,2.68723347560268,2.68723347560268,6549.48673414124,0.0,1.0
1991-09-30,43.88,44.0,43.88,44.0,199000,2.67990465703286,2.68723347560268,2.67990465703286,2.68723347560268,3258369.65023526,0.0,1.0
1991-10-01,44.88,44.88,43.88,44.88,10700,2.74097814511474,2.74097814511474,2.67990465703286,2.74097814511474,175198.770138278,0.0,1.0
1991-10-02,44.75,44.88,44.75,44.88,12800,2.73303859166409,2.74097814511474,2.73303859166409,2.74097814511474,209583.57549252,0.0,1.0
1991-10-03,44.38,44.75,44.38,44.75,29700,2.7104414010738,2.73303859166409,2.7104414010738,2.73303859166409,486299.390009986,0.0,1.0
1991-10-04,44.38,44.38,44.25,44.38,20200,2.7104414010738,2.7104414010738,2.70250184762315,2.7104414010738,330749.080074132,0.0,1.0
1991-10-07,44.38,44.38,44.38,44.38,18100,2.7104414010738,2.7104414010738,2.7104414010738,2.7104414010738,296364.27471989,0.0,1.0
1991-10-08,44.38,44.38,44.38,44.38,2800,2.7104414010738,2.7104414010738,2.7104414010738,2.7104414010738,45846.4071389886,0.0,1.0
1991-10-09,44.25,44.75,44.25,44.63,23500,2.70250184762315,2.73303859166409,2.70250184762315,2.72570977309427,384782.345630798,0.0,1.0
1991-10-10,44.25,44.25,44.25,44.25,21400,2.70250184762315,2.70250184762315,2.70250184762315,2.70250184762315,350397.540276556,0.0,1.0
1991-10-11,44.0,44.25,44.0,44.25,5700,2.68723347560268,2.70250184762315,2.68723347560268,2.70250184762315,93330.1859615126,0.0,1.0
1991-10-14,44.38,44.5,44.25,44.38,37900,2.7104414010738,2.71777021964362,2.70250184762315,2.7104414010738,620563.868059881,0.0,1.0
1991-10-15,45.0,45.0,44.75,44.75,1600,2.74830696368456,2.74830696368456,2.73303859166409,2.73303859166409,26197.9469365649,0.0,1.0
1991-10-16,44.75,45.0,44.75,44.75,8600,2.73303859166409,2.74830696368456,2.73303859166409,2.73303859166409,140813.964784037,0.0,1.0
1991-10-17,45.25,45.25,45.13,45.25,26000,2.76357533570503,2.76357533570503,2.75624651713521,2.76357533570503,425716.63771918,0.0,1.0
1991-10-18,46.0,46.0,45.5,45.5,16900,2.80938045176644,2.80938045176644,2.7788437077255,2.7788437077255,276715.814517467,0.0,1.0
1991-10-21,45.75,46.0,45.75,45.88,2800,2.79411207974597,2.80938045176644,2.79411207974597,2.80205163319662,45846.4071389886,0.0,1.0
1991-10-22,45.75,45.75,45.75,45.75,6100,2.79411207974597,2.79411207974597,2.79411207974597,2.79411207974597,99879.6726956538,0.0,1.0
1991-10-23,45.38,45.88,45.38,45.88,12300,2.77151488915568,2.80205163319662,2.77151488915568,2.80205163319662,201396.717074843,0.0,1.0
1991-10-24,45.5,45.5,45.25,45.25,35500,2.7788437077255,2.7788437077255,2.76357533570503,2.76357533570503,581266.947655034,0.0,1.0
1991-10-25,45.75,45.75,45.63,45.63,7000,2.79411207974597,2.79411207974597,2.78678326117615,2.78678326117615,114616.017847472,0.0,1.0
1991-10-28,45.63,45.75,45.63,45.63,800,2.78678326117615,2.79411207974597,2.78678326117615,2.78678326117615,13098.9734682824,0.0,1.0
1991-10-29,45.63,45.63,45.5,45.5,2800,2.78678326117615,2.78678326117615,2.7788437077255,2.7788437077255,45846.4071389885,0.0,1.0
1991-10-30,46.75,46.75,46.63,46.63,1600,2.85518556782785,2.85518556782785,2.84785674925802,2.84785674925802,26197.9469365649,0.0,1.0
1991-10-31,47.25,47.25,46.75,47.25,2800,2.88572231186879,2.88572231186879,2.85518556782785,2.88572231186879,45846.4071389886,0.0,1.0
1991-11-01,47.38,47.38,47.25,47.38,1600,2.90184046040243,2.90184046040243,2.89387846673733,2.90184046040243,26124.1102102101,0.133914,1.0
1991-11-04,46.63,46.88,46.63,46.88,24700,2.85590588156533,2.87121740784436,2.85590588156533,2.87121740784436,403290.951370119,0.0,1.0
1991-11-05,47.0,47.0,46.63,47.0,21400,2.8785669404583,2.8785669404583,2.85590588156533,2.8785669404583,349409.97406156,0.0,1.0
1991-11-06,47.0,47.0,47.0,47.0,0,2.8785669404583,2.8785669404583,2.8785669404583,2.8785669404583,0,0.0,1.0
1991-11-07,46.88,47.0,46.75,46.75,16900,2.87121740784436,2.8785669404583,2.86325541417927,2.86325541417927,275935.914095345,0.0,1.0
1991-11-08,47.13,47.5,46.88,47.5,14800,2.8865289341234,2.90918999301637,2.87121740784436,2.90918999301637,241648.019444443,0.0,1.0
1991-11-11,46.75,47.13,46.75,46.75,400,2.86325541417927,2.8865289341234,2.86325541417927,2.86325541417927,6531.02755255252,0.0,1.0
1991-11-12,46.75,46.88,46.75,46.88,4100,2.86325541417927,2.87121740784436,2.86325541417927,2.87121740784436,66943.0324136634,0.0,1.0
1991-11-13,46.5,46.75,46.5,46.75,800,2.84794388790023,2.86325541417927,2.84794388790023,2.86325541417927,13062.0551051051,0.0,1.0
1991-11-14,46.5,46.75,46.5,46.75,8600,2.84794388790023,2.86325541417927,2.84794388790023,2.86325541417927,140417.09237988,0.0,1.0
1991-11-15,46.25,46.63,46.25,46.38,26000,2.8326323616212,2.85590588156533,2.8326323616212,2.8405943552863,424516.790915914,0.0,1.0
1991-11-18,46.38,46.5,46.25,46.5,4500,2.8405943552863,2.84794388790023,2.8326323616212,2.84794388790023,73474.0599662159,0.0,1.0
1991-11-19,46.38,46.38,46.38,46.38,400,2.8405943552863,2.8405943552863,2.8405943552863,2.8405943552863,6531.02755255252,0.0,1.0
1991-11-20,46.0,46.38,45.75,45.75,80100,2.81732083534217,2.8405943552863,2.80200930906313,2.80200930906313,1307838.26739864,0.0,1.0
1991-11-21,45.0,45.5,45.0,45.5,6100,2.75607473022603,2.7866977827841,2.75607473022603,2.7866977827841,99598.1701764262,0.0,1.0
1991-11-22,44.75,45.13,44.75,45.0,9000,2.740763203947,2.76403672389113,2.740763203947,2.75607473022603,146948.119932432,0.0,1.0
1991-11-25,43.88,44.75,43.88,43.88,24300,2.68747909249596,2.740763203947,2.68747909249596,2.68747909249596,396759.923817567,0.0,1.0
1991-11-26,43.75,44.0,43.75,44.0,18100,2.67951709883086,2.6948286251099,2.67951709883086,2.6948286251099,295528.996753003,0.0,1.0
1991-11-27,43.25,43.75,43.25,43.75,72200,2.6488940462728,2.67951709883086,2.6488940462728,2.67951709883086,1178850.47323573,0.0,1.0
1991-11-29,43.25,43.25,43.0,43.0,2800,2.6488940462728,2.6488940462728,2.63358251999376,2.63358251999376,45717.1928678677,0.0,1.0
1991-12-02,43.13,43.25,43.0,43.0,22700,2.64154451365886,2.6488940462728,2.63358251999376,2.63358251999376,370635.813607356,0.0,1.0
1991-12-03,43.63,43.63,43.38,43.38,1600,2.67216756621693,2.67216756621693,2.65685603993789,2.65685603993789,26124.1102102101,0.0,1.0
1991-12-04,43.75,43.75,43.5,43.5,47000,2.67951709883086,2.67951709883086,2.66420557255183,2.66420557255183,767395.737424924,0.0,1.0
1991-12-05,42.63,42.75,42.63,42.75,800,2.61092146110079,2.61827099371473,2.61092146110079,2.61827099371473,13062.0551051051,0.0,1.0
1991-12-06,41.88,42.63,41.63,41.63,22700,2.56498688226369,2.61092146110079,2.54967535598466,2.54967535598466,370635.813607357,0.0,1.0
1991-12-09,41.25,41.88,41.25,41.25,9000,2.52640183604053,2.56498688226369,2.52640183604053,2.52640183604053,146948.119932432,0.0,1.0
1991-12-10,41.0,41.13,40.75,41.13,5300,2.5110903097615,2.51905230342659,2.49577878348246,2.51905230342659,86536.1150713209,0.0,1.0
1991-12-11,40.75,41.0,40.75,40.75,400,2.49577878348246,2.5110903097615,2.49577878348246,2.49577878348246,6531.02755255254,0.0,1.0
1991-12-12,41.63,41.63,40.75,41.63,6600,2.54967535598466,2.54967535598466,2.49577878348246,2.54967535598466,107761.954617117,0.0,1.0
1991-12-13,41.63,41.63,41.63,41.63,0,2.54967535598466,2.54967535598466,2.54967535598466,2.54967535598466,0,0.0,1.0
1991-12-16,42.13,42.13,41.63,42.13,400,2.58029840854273,2.58029840854273,2.54967535598466,2.58029840854273,6531.02755255253,0.0,1.0
1991-12-17,41.25,41.63,41.25,41.63,28400,2.52640183604053,2.54967535598466,2.52640183604053,2.54967535598466,463702.95623123,0.0,1.0
1991-12-18,40.25,40.38,40.13,40.38,21000,2.46515573092439,2.47311772458949,2.45780619831046,2.47311772458949,342878.946509009,0.0,1.0
1991-12-19,40.38,40.5,40.25,40.5,5700,2.47311772458949,2.48046725720343,2.46515573092439,2.48046725720343,93067.1426238737,0.0,1.0
1991-12-20,39.5,40.25,39.5,40.25,37900,2.41922115208729,2.46515573092439,2.41922115208729,2.46515573092439,618814.860604354,0.0,1.0
1991-12-23,39.0,39.25,38.88,39.25,18100,2.38859809952923,2.40390962580826,2.38124856691529,2.40390962580826,295528.996753002,0.0,1.0
1991-12-24,39.5,39.63,39.0,39.5,2800,2.41922115208729,2.42718314575239,2.38859809952923,2.41922115208729,45717.1928678678,0.0,1.0
1991-12-26,39.5,39.63,39.5,39.63,9900,2.41922115208729,2.42718314575239,2.41922115208729,2.42718314575239,161642.931925675,0.0,1.0
1991-12-27,39.5,39.5,39.5,39.5,33800,2.41922115208729,2.41922115208729,2.41922115208729,2.41922115208729,551871.82819069,0.0,1.0
1991-12-30,41.0,41.0,40.25,40.25,25600,2.5110903097615,2.5110903097615,2.46515573092439,2.46515573092439,417985.763363361,0.0,1.0
1991-12-31,40.88,41.0,40.88,41.0,7400,2.50374077714756,2.5110903097615,2.50374077714756,2.5110903097615,120824.009722222,0.0,1.0
1992-01-02,41.38,41.38,41.0,41.0,3300,2.53436382970563,2.53436382970563,2.5110903097615,2.5110903097615,53880.9773085583,0.0,1.0
1992-01-03,41.5,42.0,41.38,42.0,13200,2.54171336231956,2.57233641487763,2.53436382970563,2.57233641487763,215523.909234234,0.0,1.0
1992-01-06,42.63,42.88,42.5,42.5,13200,2.61092146110079,2.62623298737983,2.6029594674357,2.6029594674357,215523.909234234,0.0,1.0
1992-01-07,42.38,42.5,42.0,42.25,31300,2.59560993482176,2.6029594674357,2.57233641487763,2.58764794115666,511052.905987236,0.0,1.0
1992-01-08,42.0,42.25,41.75,41.75,49900,2.57233641487763,2.58764794115666,2.5570248885986,2.5570248885986,814745.687180928,0.0,1.0
1992-01-09,41.88,42.0,41.88,42.0,17300,2.56498688226369,2.57233641487763,2.56498688226369,2.57233641487763,282466.941647897,0.0,1.0
1992-01-10,40.63,40.75,40.63,40.75,40800,2.48842925086853,2.49577878348246,2.48842925086853,2.49577878348246,666164.810360357,0.0,1.0
1992-01-13,40.63,40.75,40.5,40.63,7800,2.48842925086853,2.49577878348246,2.48046725720343,2.48842925086853,127355.037274774,0.0,1.0
1992-01-14,41.13,41.13,40.63,41.0,39600,2.51905230342659,2.51905230342659,2.48842925086853,2.5110903097615,646571.727702701,0.0,1.0
1992-01-15,41.25,41.25,40.75,41.0,39200,2.52640183604053,2.52640183604053,2.49577878348246,2.5110903097615,640040.700150148,0.0,1.0
1992-01-16,41.38,41.38,41.13,41.25,33800,2.53436382970563,2.53436382970563,2.51905230342659,2.52640183604053,551871.828190688,0.0,1.0
1992-01-17,42.13,42.25,41.88,42.25,13600,2.58029840854273,2.58764794115666,2.56498688226369,2.58764794115666,222054.936786786,0.0,1.0
1992-01-20,42.0,42.13,42.0,42.13,3700,2.57233641487763,2.58029840854273,2.57233641487763,2.58029840854273,60412.0048611109,0.0,1.0
1992-01-21,41.5,41.63,41.5,41.63,2800,2.54171336231956,2.54967535598466,2.54171336231956,2.54967535598466,45717.1928678678,0.0,1.0
1992-01-22,41.5,41.5,41.5,41.5,0,2.54171336231956,2.54171336231956,2.54171336231956,2.54171336231956,0,0.0,1.0
1992-01-23,41.13,41.38,40.88,41.38,26800,2.51905230342659,2.53436382970563,2.50374077714756,2.53436382970563,437578.84602102,0.0,1.0
1992-01-24,40.13,41.13,40.13,40.13,2400,2.45780619831046,2.51905230342659,2.45780619831046,2.45780619831046,39186.1653153152,0.0,1.0
1992-01-27,40.25,40.25,40.13,40.25,2800,2.46515573092439,2.46515573092439,2.45780619831046,2.46515573092439,45717.1928678678,0.0,1.0
1992-01-28,40.75,40.75,40.5,40.5,24700,2.49577878348246,2.49577878348246,2.48046725720343,2.48046725720343,403290.951370119,0.0,1.0
1992-01-29,40.75,40.75,40.75,40.75,1200,2.49577878348246,2.49577878348246,2.49577878348246,2.49577878348246,19593.0826576576,0.0,1.0
1992-01-30,40.75,40.75,40.5,40.63,4100,2.49577878348246,2.49577878348246,2.48046725720343,2.48842925086853,66943.0324136635,0.0,1.0
1992-01-31,40.88,41.0,40.75,41.0,17700,2.50374077714756,2.5110903097615,2.49577878348246,2.5110903097615,288997.96920045,0.0,1.0
1992-02-03,40.88,40.88,40.88,40.88,2000,2.50374077714756,2.50374077714756,2.50374077714756,2.50374077714756,32655.1377627627,0.0,1.0
1992-02-04,40.5,40.88,40.38,40.38,3700,2.48046725720343,2.50374077714756,2.47311772458949,2.47311772458949,60412.0048611109,0.0,1.0
1992-02-05,40.13,40.5,40.0,40.13,15200,2.45780619831046,2.48046725720343,2.44984420464536,2.45780619831046,248179.046996996,0.0,1.0
1992-02-06,39.75,39.88,39.75,39.88,10300,2.43453267836633,2.44249467203143,2.43453267836633,2.44249467203143,168173.959478228,0.0,1.0
1992-02-07,39.75,39.75,39.75,39.75,800,2.43453267836633,2.43453267836633,2.43453267836633,2.43453267836633,13062.0551051051,0.0,1.0
1992-02-10,40.38,40.5,39.75,39.75,45000,2.47311772458949,2.48046725720343,2.43453267836633,2.43453267836633,734740.599662161,0.0,1.0
1992-02-11,40.63,40.63,40.5,40.5,2000,2.48842925086853,2.48842925086853,2.48046725720343,2.48046725720343,32655.1377627626,0.0,1.0
1992-02-12,40.75,40.75,40.5,40.75,6100,2.49577878348246,2.49577878348246,2.48046725720343,2.49577878348246,99598.1701764262,0.0,1.0
1992-02-13,40.63,40.75,40.63,40.75,3700,2.48842925086853,2.49577878348246,2.48842925086853,2.49577878348246,60412.0048611108,0.0,1.0
1992-02-14,40.75,40.75,40.63,40.75,400,2.49577878348246,2.49577878348246,2.48842925086853,2.49577878348246,6531.02755255254,0.0,1.0
1992-02-18,40.88,40.88,40.75,40.88,2000,2.50374077714756,2.50374077714756,2.49577878348246,2.50374077714756,32655.1377627627,0.0,1.0
1992-02-19,40.88,41.0,40.5,40.75,80900,2.50374077714756,2.5110903097615,2.48046725720343,2.49577878348246,1320900.32250375,0.0,1.0
1992-02-20,41.5,41.5,40.88,41.5,800,2.54171336231956,2.54171336231956,2.50374077714756,2.54171336231956,13062.0551051051,0.0,1.0
1992-02-21,41.13,41.5,41.0,41.0,6600,2.51905230342659,2.54171336231956,2.5110903097615,2.5110903097615,107761.954617117,0.0,1.0
1992-02-24,40.88,41.13,40.5,40.63,9400,2.50374077714756,2.51905230342659,2.48046725720343,2.48842925086853,153479.147484984,0.0,1.0
1992-02-25,41.5,41.63,41.38,41.38,52000,2.54171336231956,2.54967535598466,2.53436382970563,2.53436382970563,849033.58183183,0.0,1.0
1992-02-26,41.75,41.75,41.63,41.63,800,2.5570248885986,2.5570248885986,2.54967535598466,2.54967535598466,13062.055105105,0.0,1.0
1992-02-27,41.5,41.75,41.5,41.5,4100,2.54171336231956,2.5570248885986,2.54171336231956,2.54171336231956,66943.0324136635,0.0,1.0
1992-02-28,41.13,41.5,41.13,41.5,9400,2.51905230342659,2.54171336231956,2.51905230342659,2.54171336231956,153479.147484985,0.0,1.0
1992-03-02,41.0,41.25,40.88,41.0,16100,2.5110903097615,2.52640183604053,2.50374077714756,2.5110903097615,262873.858990239,0.0,1.0
1992-03-03,40.13,41.0,40.13,40.13,134600,2.45780619831046,2.5110903097615,2.45780619831046,2.45780619831046,2197690.77143393,0.0,1.0
1992-03-04,40.13,40.25,40.13,40.13,13600,2.45780619831046,2.46515573092439,2.45780619831046,2.45780619831046,222054.936786786,0.0,1.0
1992-03-05,40.13,40.13,40.13,40.13,400,2.45780619831046,2.45780619831046,2.45780619831046,2.45780619831046,6531.02755255253,0.0,1.0
1992-03-06,40.13,40.13,40.13,40.13,7000,2.45780619831046,2.45780619831046,2.45780619831046,2.45780619831046,114292.982169669,0.0,1.0
1992-03-09,39.88,40.13,39.88,39.88,4100,2.44249467203143,2.45780619831046,2.44249467203143,2.44249467203143,66943.0324136633,0.0,1.0
1992-03-10,40.75,40.88,40.25,40.25,6600,2.49577878348246,2.50374077714756,2.46515573092439,2.46515573092439,107761.954617117,0.0,1.0
1992-03-11,40.38,40.75,40.38,40.38,4500,2.47311772458949,2.49577878348246,2.47311772458949,2.47311772458949,73474.0599662161,0.0,1.0
1992-03-12,40.38,40.38,40.38,40.38,800,2.47311772458949,2.47311772458949,2.47311772458949,2.47311772458949,13062.0551051051,0.0,1.0
1992-03-13,40.5,40.5,40.38,40.38,3300,2.48046725720343,2.48046725720343,2.47311772458949,2.47311772458949,53880.9773085584,0.0,1.0
1992-03-16,40.25,40.38,40.25,40.38,2000,2.46515573092439,2.47311772458949,2.46515573092439,2.47311772458949,32655.1377627627,0.0,1.0
1992-03-17,40.0,40.25,40.0,40.0,15200,2.44984420464536,2.46515573092439,2.44984420464536,2.44984420464536,248179.046996996,0.0,1.0
1992-03-18,39.75,40.0,39.75,39.75,7000,2.43453267836633,2.44984420464536,2.43453267836633,2.43453267836633,114292.982169669,0.0,1.0
1992-03-19,40.0,40.0,39.75,40.0,3300,2.44984420464536,2.44984420464536,2.43453267836633,2.44984420464536,53880.9773085584,0.0,1.0
1992-03-20,40.88,40.88,40.63,40.63,26000,2.50374077714756,2.50374077714756,2.48842925086853,2.48842925086853,424516.790915915,0.0,1.0
1992-03-23,40.38,40.88,40.38,40.88,4100,2.47311772458949,2.50374077714756,2.47311772458949,2.50374077714756,66943.0324136635,0.0,1.0
1992-03-24,40.63,40.88,40.38,40.88,7800,2.48842925086853,2.50374077714756,2.47311772458949,2.50374077714756,127355.037274774,0.0,1.0
1992-03-25,40.75,40.75,40.63,40.63,2800,2.49577878348246,2.49577878348246,2.48842925086853,2.48842925086853,45717.1928678678,0.0,1.0
1992-03-26,40.25,40.75,40.25,40.25,7800,2.46515573092439,2.49577878348246,2.46515573092439,2.46515573092439,127355.037274775,0.0,1.0
1992-03-27,40.25,40.25,40.25,40.25,2400,2.46515573092439,2.46515573092439,2.46515573092439,2.46515573092439,39186.1653153153,0.0,1.0
1992-03-30,40.5,40.5,40.5,40.5,6600,2.48046725720343,2.48046725720343,2.48046725720343,2.48046725720343,107761.954617117,0.0,1.0
1992-03-31,41.25,41.5,41.0,41.0,65600,2.52640183604053,2.54171336231956,2.5110903097615,2.5110903097615,1071088.51861861,0.0,1.0
1992-04-01,40.88,40.88,40.88,40.88,2000,2.50374077714756,2.50374077714756,2.50374077714756,2.50374077714756,32655.1377627627,0.0,1.0
1992-04-02,41.0,41.0,41.0,41.0,800,2.5110903097615,2.5110903097615,2.5110903097615,2.5110903097615,13062.055105105,0.0,1.0
1992-04-03,40.5,40.5,40.5,40.5,2800,2.48046725720343,2.48046725720343,2.48046725720343,2.48046725720343,45717.1928678677,0.0,1.0
1992-04-06,40.75,40.75,40.75,40.75,3700,2.49577878348246,2.49577878348246,2.49577878348246,2.49577878348246,60412.004861111,0.0,1.0
1992-04-07,40.63,40.75,40.63,40.75,2400,2.48842925086853,2.49577878348246,2.48842925086853,2.49577878348246,39186.1653153151,0.0,1.0
1992-04-08,39.75,40.0,39.75,40.0,3700,2.43453267836633,2.44984420464536,2.43453267836633,2.44984420464536,60412.0048611109,0.0,1.0
1992-04-09,40.5,40.5,40.25,40.25,7400,2.48046725720343,2.48046725720343,2.46515573092439,2.46515573092439,120824.009722222,0.0,1.0
1992-04-10,41.75,41.75,41.5,41.5,7000,2.5570248885986,2.5570248885986,2.54171336231956,2.54171336231956,114292.982169669,0.0,1.0
1992-04-13,40.5,40.63,40.5,40.5,7000,2.48046725720343,2.48842925086853,2.48046725720343,2.48046725720343,114292.982169669,0.0,1.0
1992-04-14,40.88,40.88,40.63,40.63,10700,2.50374077714756,2.50374077714756,2.48842925086853,2.48842925086853,174704.98703078,0.0,1.0
1992-04-15,41.5,41.63,41.38,41.63,30900,2.54171336231956,2.54967535598466,2.53436382970563,2.54967535598466,504521.878434684,0.0,1.0
1992-04-16,41.38,41.5,41.38,41.5,8200,2.53436382970563,2.54171336231956,2.53436382970563,2.54171336231956,133886.064827327,0.0,1.0
1992-04-20,41.25,41.5,41.25,41.38,1600,2.52640183604053,2.54171336231956,2.52640183604053,2.53436382970563,26124.1102102101,0.0,1.0
1992-04-21,41.25,41.25,41.25,41.25,0,2.52640183604053,2.52640183604053,2.52640183604053,2.52640183604053,0,0.0,1.0
1992-04-22,41.63,41.63,41.5,41.5,2400,2.54967535598466,2.54967535598466,2.54171336231956,2.54171336231956,39186.1653153152,0.0,1.0
1992-04-23,41.38,41.5,41.38,41.38,4900,2.53436382970563,2.54171336231956,2.53436382970563,2.53436382970563,80005.0875187684,0.0,1.0
1992-04-24,41.5,41.5,41.25,41.25,6100,2.54171336231956,2.54171336231956,2.52640183604053,2.52640183604053,99598.1701764262,0.0,1.0
1992-04-27,41.0,41.13,41.0,41.0,1200,2.5110903097615,2.51905230342659,2.5110903097615,2.5110903097615,19593.0826576576,0.0,1.0
1992-04-28,41.13,41.5,41.13,41.25,11100,2.51905230342659,2.54171336231956,2.51905230342659,2.52640183604053,181236.014583333,0.0,1.0
1992-04-29,42.13,42.13,42.13,42.13,8600,2.58029840854273,2.58029840854273,2.58029840854273,2.58029840854273,140417.092379879,0.0,1.0
1992-04-30,42.63,42.63,42.38,42.38,11500,2.61092146110079,2.61092146110079,2.59560993482176,2.59560993482176,187767.042135886,0.0,1.0
1992-05-01,42.75,43.0,42.75,43.0,2000,2.61827099371473,2.63358251999376,2.61827099371473,2.63358251999376,32655.1377627627,0.0,1.0
1992-05-04,42.25,42.25,42.25,42.25,5300,2.58764794115666,2.58764794115666,2.58764794115666,2.58764794115666,86536.1150713212,0.0,1.0
1992-05-05,42.38,42.63,42.38,42.5,4100,2.59560993482176,2.61092146110079,2.59560993482176,2.6029594674357,66943.0324136635,0.0,1.0
1992-05-06,42.63,42.63,42.63,42.63,1200,2.61092146110079,2.61092146110079,2.61092146110079,2.61092146110079,19593.0826576576,0.0,1.0
1992-05-07,42.63,42.63,42.38,42.38,4900,2.61092146110079,2.61092146110079,2.59560993482176,2.59560993482176,80005.0875187686,0.0,1.0
1992-05-08,42.63,42.63,42.38,42.38,14000,2.61930109195668,2.61930109195668,2.60394042404701,2.60394042404701,227854.675368444,0.136819,1.0
1992-05-11,41.63,41.63,41.63,41.63,2800,2.557858420318,2.557858420318,2.557858420318,2.557858420318,45570.9350736889,0.0,1.0
1992-05-12,42.13,42.13,42.13,42.13,2000,2.58857975613734,2.58857975613734,2.58857975613734,2.58857975613734,32550.6679097777,0.0,1.0
1992-05-13,42.38,42.38,42.38,42.38,10300,2.60394042404701,2.60394042404701,2.60394042404701,2.60394042404701,167635.939735355,0.0,1.0
1992-05-14,42.25,42.38,42.25,42.38,2800,2.59595287673398,2.60394042404701,2.59595287673398,2.60394042404701,45570.9350736889,0.0,1.0
1992-05-15,42.25,42.25,42.13,42.13,2000,2.59595287673398,2.59595287673398,2.58857975613734,2.58857975613734,32550.6679097778,0.0,1.0
1992-05-18,42.88,42.88,42.63,42.63,4900,2.63466175986635,2.63466175986635,2.61930109195668,2.61930109195668,79749.1363789553,0.0,1.0
1992-05-19,43.0,43.0,43.0,43.0,42100,2.64203488046299,2.64203488046299,2.64203488046299,2.64203488046299,685191.559500821,0.0,1.0
1992-05-20,43.13,43.13,43.0,43.13,11100,2.65002242777601,2.65002242777601,2.64203488046299,2.65002242777601,180656.206899267,0.0,1.0
1992-05-21,43.13,43.13,43.0,43.13,6100,2.65002242777601,2.65002242777601,2.64203488046299,2.65002242777601,99279.5371248223,0.0,1.0
1992-05-22,43.75,43.75,43.63,43.75,50300,2.68811688419199,2.68811688419199,2.68074376359535,2.68811688419199,818649.297930911,0.0,1.0
1992-05-26,43.0,43.25,43.0,43.25,12300,2.64203488046299,2.65739554837266,2.64203488046299,2.65739554837266,200186.607645133,0.0,1.0
1992-05-27,43.25,43.25,43.0,43.0,7400,2.65739554837266,2.65739554837266,2.64203488046299,2.64203488046299,120437.471266177,0.0,1.0
1992-05-28,43.88,43.88,43.75,43.75,16900,2.69610443150502,2.69610443150502,2.68811688419199,2.68811688419199,275053.143837622,0.0,1.0
1992-05-29,43.88,43.88,43.88,43.88,0,2.69610443150502,2.69610443150502,2.69610443150502,2.69610443150502,0,0.0,1.0
1992-06-01,43.63,43.63,43.63,43.63,23500,2.68074376359535,2.68074376359535,2.68074376359535,2.68074376359535,382470.347939889,0.0,1.0
1992-06-02,43.5,43.5,43.25,43.38,8600,2.67275621628232,2.67275621628232,2.65739554837266,2.66538309568568,139967.872012044,0.0,1.0
1992-06-03,43.88,44.0,43.5,43.5,8600,2.69610443150502,2.70347755210166,2.67275621628232,2.67275621628232,139967.872012044,0.0,1.0
1992-06-04,44.25,44.25,44.0,44.0,2400,2.71883822001133,2.71883822001133,2.70347755210166,2.70347755210166,39060.8014917333,0.0,1.0
1992-06-05,44.25,44.25,44.25,44.25,0,2.71883822001133,2.71883822001133,2.71883822001133,2.71883822001133,0,0.0,1.0
1992-06-08,44.25,44.25,44.13,44.25,26800,2.71883822001133,2.71883822001133,2.71146509941469,2.71883822001133,436178.949991022,0.0,1.0
1992-06-09,44.13,44.13,44.13,44.13,18100,2.71146509941469,2.71146509941469,2.71146509941469,2.71146509941469,294583.544583488,0.0,1.0
1992-06-10,44.0,44.0,44.0,44.0,49900,2.70347755210166,2.70347755210166,2.70347755210166,2.70347755210166,812139.164348955,0.0,1.0
1992-06-11,44.0,44.0,44.0,44.0,11500,2.70347755210166,2.70347755210166,2.70347755210166,2.70347755210166,187166.340481222,0.0,1.0
1992-06-12,43.88,43.88,43.88,43.88,3700,2.69610443150502,2.69610443150502,2.69610443150502,2.69610443150502,60218.7356330888,0.0,1.0
1992-06-15,43.5,43.5,43.38,43.38,10700,2.67275621628232,2.67275621628232,2.66538309568568,2.66538309568568,174146.073317311,0.0,1.0
1992-06-16,43.38,43.63,43.38,43.38,76800,2.66538309568568,2.68074376359535,2.66538309568568,2.66538309568568,1249945.64773547,0.0,1.0
1992-06-17,43.13,43.13,43.13,43.13,3700,2.65002242777601,2.65002242777601,2.65002242777601,2.65002242777601,60218.7356330889,0.0,1.0
1992-06-18,42.63,42.75,42.63,42.75,2800,2.61930109195668,2.62667421255332,2.61930109195668,2.62667421255332,45570.9350736888,0.0,1.0
1992-06-19,42.88,42.88,42.88,42.88,1200,2.63466175986635,2.63466175986635,2.63466175986635,2.63466175986635,19530.4007458666,0.0,1.0
1992-06-22,42.25,42.63,42.0,42.63,9900,2.59595287673398,2.61930109195668,2.58059220882431,2.61930109195668,161125.8061534,0.0,1.0
1992-06-23,42.75,42.75,42.75,42.75,800,2.62667421255332,2.62667421255332,2.62667421255332,2.62667421255332,13020.2671639111,0.0,1.0
1992-06-24,42.75,42.75,42.63,42.63,4900,2.62667421255332,2.62667421255332,2.61930109195668,2.61930109195668,79749.1363789554,0.0,1.0
1992-06-25,42.88,43.0,42.75,42.75,11900,2.63466175986635,2.64203488046299,2.62667421255332,2.62667421255332,193676.474063177,0.0,1.0
1992-06-26,42.75,42.75,42.75,42.75,400,2.62667421255332,2.62667421255332,2.62667421255332,2.62667421255332,6510.13358195554,0.0,1.0
1992-06-29,42.63,42.63,42.5,42.5,18100,2.61930109195668,2.61930109195668,2.61131354464365,2.61131354464365,294583.544583488,0.0,1.0
1992-06-30,42.75,42.88,42.75,42.88,1600,2.62667421255332,2.63466175986635,2.62667421255332,2.63466175986635,26040.5343278222,0.0,1.0
1992-07-01,42.63,42.63,42.5,42.5,24700,2.61930109195668,2.61930109195668,2.61131354464365,2.61131354464365,402000.748685755,0.0,1.0
1992-07-02,42.63,42.63,42.63,42.63,1200,2.61930109195668,2.61930109195668,2.61930109195668,2.61930109195668,19530.4007458666,0.0,1.0
1992-07-06,42.63,42.63,42.63,42.63,800,2.61930109195668,2.61930109195668,2.61930109195668,2.61930109195668,13020.2671639111,0.0,1.0
1992-07-07,42.0,42.0,42.0,42.0,66900,2.58059220882431,2.58059220882431,2.58059220882431,2.58059220882431,1088819.84158207,0.0,1.0
1992-07-08,42.0,42.0,42.0,42.0,0,2.58059220882431,2.58059220882431,2.58059220882431,2.58059220882431,0,0.0,1.0
1992-07-09,41.75,41.75,41.75,41.75,800,2.56523154091464,2.56523154091464,2.56523154091464,2.56523154091464,13020.2671639111,0.0,1.0
1992-07-10,41.5,41.5,41.25,41.25,47000,2.54987087300498,2.54987087300498,2.53451020509531,2.53451020509531,764940.695879775,0.0,1.0
1992-07-13,41.0,41.38,41.0,41.38,7000,2.51914953718564,2.54249775240834,2.51914953718564,2.54249775240834,113927.337684222,0.0,1.0
1992-07-14,41.13,41.13,40.88,40.88,64400,2.52713708449867,2.52713708449867,2.511776416589,2.511776416589,1048131.50669484,0.0,1.0
1992-07-15,41.38,41.38,41.25,41.25,40000,2.54249775240834,2.54249775240834,2.53451020509531,2.53451020509531,651013.358195553,0.0,1.0
1992-07-16,41.63,41.63,41.5,41.5,26800,2.557858420318,2.557858420318,2.54987087300498,2.54987087300498,436178.949991022,0.0,1.0
1992-07-17,40.88,41.0,40.88,41.0,12800,2.511776416589,2.51914953718564,2.511776416589,2.51914953718564,208324.274622577,0.0,1.0
1992-07-20,40.13,40.13,40.0,40.0,3700,2.46569441285999,2.46569441285999,2.45770686554696,2.45770686554696,60218.7356330889,0.0,1.0
1992-07-21,40.13,40.13,40.0,40.13,0,2.46569441285999,2.46569441285999,2.45770686554696,2.46569441285999,0,0.0,1.0
1992-07-22,40.25,40.25,40.25,40.25,4100,2.47306753345663,2.47306753345663,2.47306753345663,2.47306753345663,66728.8692150444,0.0,1.0
1992-07-23,40.38,40.5,40.25,40.25,3700,2.48105508076966,2.4884282013663,2.47306753345663,2.47306753345663,60218.7356330888,0.0,1.0
1992-07-24,40.5,40.5,40.5,40.5,1200,2.4884282013663,2.4884282013663,2.4884282013663,2.4884282013663,19530.4007458667,0.0,1.0
1992-07-27,40.38,40.38,40.13,40.25,11500,2.48105508076966,2.48105508076966,2.46569441285999,2.47306753345663,187166.340481222,0.0,1.0
1992-07-28,40.38,40.38,40.0,40.0,4900,2.48105508076966,2.48105508076966,2.45770686554696,2.45770686554696,79749.1363789555,0.0,1.0
1992-07-29,40.63,40.63,40.63,40.63,3700,2.49641574867933,2.49641574867933,2.49641574867933,2.49641574867933,60218.7356330888,0.0,1.0
1992-07-30,40.63,40.63,40.25,40.5,4900,2.49641574867933,2.49641574867933,2.47306753345663,2.4884282013663,79749.1363789554,0.0,1.0
1992-07-31,40.38,40.63,40.38,40.38,3300,2.48105508076966,2.49641574867933,2.48105508076966,2.48105508076966,53708.6020511333,0.0,1.0
1992-08-03,40.38,40.63,40.38,40.38,0,2.48105508076966,2.49641574867933,2.48105508076966,2.48105508076966,0,0.0,1.0
1992-08-04,40.0,40.13,40.0,40.13,9000,2.45770686554696,2.46569441285999,2.45770686554696,2.46569441285999,146478.005594,0.0,1.0
1992-08-05,40.0,40.0,40.0,40.0,5300,2.45770686554696,2.45770686554696,2.45770686554696,2.45770686554696,86259.2699609112,0.0,1.0
1992-08-06,40.0,40.0,40.0,40.0,0,2.45770686554696,2.45770686554696,2.45770686554696,2.45770686554696,0,0.0,1.0
1992-08-07,39.63,39.63,39.63,39.63,13200,2.43497307704066,2.43497307704066,2.43497307704066,2.43497307704066,214834.408204533,0.0,1.0
1992-08-10,39.63,39.63,39.63,39.63,800,2.43497307704066,2.43497307704066,2.43497307704066,2.43497307704066,13020.2671639111,0.0,1.0
1992-08-11,38.88,38.88,38.88,38.88,8200,2.38889107331165,2.38889107331165,2.38889107331165,2.38889107331165,133457.738430089,0.0,1.0
1992-08-12,37.63,38.38,37.63,38.38,10700,2.31208773376331,2.35816973749231,2.31208773376331,2.35816973749231,174146.073317311,0.0,1.0
1992-08-13,37.88,37.88,37.63,37.63,16900,2.32744840167298,2.32744840167298,2.31208773376331,2.31208773376331,275053.143837621,0.0,1.0
1992-08-14,37.5,37.75,37.5,37.75,10300,2.30410018645028,2.31946085435995,2.30410018645028,2.31946085435995,167635.939735355,0.0,1.0
1992-08-17,38.13,38.13,38.0,38.0,1600,2.34280906958264,2.34280906958264,2.33482152226962,2.33482152226962,26040.5343278222,0.0,1.0
1992-08-18,37.88,37.88,37.88,37.88,2000,2.32744840167298,2.32744840167298,2.32744840167298,2.32744840167298,32550.6679097777,0.0,1.0
1992-08-19,37.63,37.75,37.63,37.75,26000,2.31208773376331,2.31946085435995,2.31208773376331,2.31946085435995,423158.68282711,0.0,1.0
1992-08-20,37.25,37.5,37.13,37.5,11500,2.28873951854061,2.30410018645028,2.28136639794397,2.30410018645028,187166.340481222,0.0,1.0
1992-08-21,37.0,37.25,37.0,37.25,13200,2.27337885063094,2.28873951854061,2.27337885063094,2.28873951854061,214834.408204533,0.0,1.0
1992-08-24,36.25,36.25,36.0,36.0,14800,2.22729684690194,2.22729684690194,2.21193617899227,2.21193617899227,240874.942532355,0.0,1.0
1992-08-25,35.75,36.25,35.75,36.25,3700,2.1965755110826,2.22729684690194,2.1965755110826,2.22729684690194,60218.7356330888,0.0,1.0
1992-08-26,36.5,36.5,35.88,35.88,27200,2.24265751481161,2.24265751481161,2.20456305839563,2.20456305839563,442689.083572976,0.0,1.0
1992-08-27,36.88,36.88,36.5,36.5,4500,2.2660057300343,2.2660057300343,2.24265751481161,2.24265751481161,73239.002797,0.0,1.0
1992-08-28,37.25,37.38,37.0,37.38,25600,2.28873951854061,2.29672706585364,2.27337885063094,2.29672706585364,416648.549245155,0.0,1.0
1992-08-31,37.0,37.0,36.88,36.88,77200,2.27337885063094,2.27337885063094,2.2660057300343,2.2660057300343,1256455.78131742,0.0,1.0
1992-09-01,36.63,36.75,36.5,36.75,23100,2.25064506212463,2.25801818272127,2.24265751481161,2.25801818272127,375960.214357933,0.0,1.0
1992-09-02,36.63,36.63,36.63,36.63,1600,2.25064506212463,2.25064506212463,2.25064506212463,2.25064506212463,26040.5343278222,0.0,1.0
1992-09-03,36.5,36.63,36.5,36.5,1600,2.24265751481161,2.25064506212463,2.24265751481161,2.24265751481161,26040.5343278221,0.0,1.0
1992-09-04,36.25,36.25,36.25,36.25,2000,2.22729684690194,2.22729684690194,2.22729684690194,2.22729684690194,32550.6679097777,0.0,1.0
1992-09-08,34.75,35.0,34.5,35.0,8200,2.13513283944393,2.15049350735359,2.11977217153426,2.15049350735359,133457.738430088,0.0,1.0
1992-09-09,34.0,34.25,34.0,34.25,4100,2.08905083571492,2.10441150362459,2.08905083571492,2.10441150362459,66728.8692150444,0.0,1.0
1992-09-10,35.13,35.13,34.38,34.38,29300,2.15848105466662,2.15848105466662,2.11239905093762,2.11239905093762,476867.284878244,0.0,1.0
1992-09-11,35.5,35.5,35.5,35.5,1600,2.18121484317293,2.18121484317293,2.18121484317293,2.18121484317293,26040.5343278222,0.0,1.0
1992-09-14,35.5,35.5,35.5,35.5,0,2.18121484317293,2.18121484317293,2.18121484317293,2.18121484317293,0,0.0,1.0
1992-09-15,35.5,35.5,35.25,35.5,6100,2.18121484317293,2.18121484317293,2.16585417526326,2.18121484317293,99279.5371248221,0.0,1.0
1992-09-16,35.0,35.0,34.63,34.63,2000,2.15049350735359,2.15049350735359,2.12775971884728,2.12775971884728,32550.6679097778,0.0,1.0
1992-09-17,35.63,35.63,35.0,35.0,13200,2.18920239048596,2.18920239048596,2.15049350735359,2.15049350735359,214834.408204533,0.0,1.0
1992-09-18,36.0,36.25,35.75,36.25,11500,2.21193617899227,2.22729684690194,2.1965755110826,2.22729684690194,187166.340481222,0.0,1.0
1992-09-21,36.38,36.5,36.25,36.5,2800,2.23528439421496,2.24265751481161,2.22729684690194,2.24265751481161,45570.9350736889,0.0,1.0
1992-09-22,35.5,35.5,35.5,35.5,10300,2.18121484317293,2.18121484317293,2.18121484317293,2.18121484317293,167635.939735355,0.0,1.0
1992-09-23,35.63,35.63,35.63,35.63,1600,2.18920239048596,2.18920239048596,2.18920239048596,2.18920239048596,26040.5343278222,0.0,1.0
1992-09-24,35.13,35.13,35.13,35.13,6100,2.15848105466662,2.15848105466662,2.15848105466662,2.15848105466662,99279.5371248222,0.0,1.0
1992-09-25,35.13,35.13,35.13,35.13,0,2.15848105466662,2.15848105466662,2.15848105466662,2.15848105466662,0,0.0,1.0
1992-09-28,34.25,34.25,34.25,34.25,3300,2.10441150362459,2.10441150362459,2.10441150362459,2.10441150362459,53708.6020511332,0.0,1.0
1992-09-29,33.63,34.0,33.63,34.0,18900,2.06631704720861,2.08905083571492,2.06631704720861,2.08905083571492,307603.8117474,0.0,1.0
1992-09-30,33.75,33.75,33.63,33.63,3700,2.07369016780525,2.07369016780525,2.06631704720861,2.06631704720861,60218.7356330888,0.0,1.0
1992-10-01,33.75,33.75,33.75,33.75,2400,2.07369016780525,2.07369016780525,2.07369016780525,2.07369016780525,39060.8014917333,0.0,1.0
1992-10-02,33.88,33.88,33.75,33.88,9000,2.08167771511828,2.08167771511828,2.07369016780525,2.08167771511828,146478.005594,0.0,1.0
1992-10-05,33.25,33.38,33.25,33.25,27200,2.04296883198591,2.05095637929894,2.04296883198591,2.04296883198591,442689.083572978,0.0,1.0
1992-10-06,33.75,33.75,33.25,33.25,48300,2.07369016780525,2.07369016780525,2.04296883198591,2.04296883198591,786098.630021133,0.0,1.0
1992-10-07,33.38,33.38,33.38,33.38,2000,2.05095637929894,2.05095637929894,2.05095637929894,2.05095637929894,32550.6679097778,0.0,1.0
1992-10-08,33.63,33.63,33.63,33.63,2000,2.06631704720861,2.06631704720861,2.06631704720861,2.06631704720861,32550.6679097777,0.0,1.0
1992-10-09,33.5,33.5,33.5,33.5,5300,2.05832949989558,2.05832949989558,2.05832949989558,2.05832949989558,86259.2699609111,0.0,1.0
1992-10-12,33.5,33.5,33.5,33.5,8600,2.05832949989558,2.05832949989558,2.05832949989558,2.05832949989558,139967.872012044,0.0,1.0
1992-10-13,33.25,33.25,33.25,33.25,1200,2.04296883198591,2.04296883198591,2.04296883198591,2.04296883198591,19530.4007458667,0.0,1.0
1992-10-14,33.0,33.13,33.0,33.0,2000,2.02760816407625,2.03559571138927,2.02760816407625,2.02760816407625,32550.6679097777,0.0,1.0
1992-10-15,32.5,32.75,32.5,32.75,21000,1.99688682825691,2.01224749616658,1.99688682825691,2.01224749616658,341782.013052666,0.0,1.0
1992-10-16,32.0,32.25,31.75,32.25,21000,1.96616549243757,1.98152616034724,1.9508048245279,1.98152616034724,341782.013052667,0.0,1.0
1992-10-19,32.0,32.13,31.75,31.88,47000,1.96616549243757,1.9741530397506,1.9508048245279,1.95879237184093,764940.695879777,0.0,1.0
1992-10-20,32.5,33.0,32.25,32.25,18100,1.99688682825691,2.02760816407625,1.98152616034724,1.98152616034724,294583.544583488,0.0,1.0
1992-10-21,32.88,33.13,32.88,32.88,12800,2.02023504347961,2.03559571138927,2.02023504347961,2.02023504347961,208324.274622577,0.0,1.0
1992-10-22,33.13,33.25,33.0,33.25,8200,2.03559571138927,2.04296883198591,2.02760816407625,2.04296883198591,133457.738430089,0.0,1.0
1992-10-23,33.13,33.13,33.13,33.13,1600,2.03559571138927,2.03559571138927,2.03559571138927,2.03559571138927,26040.5343278222,0.0,1.0
1992-10-26,33.38,33.38,33.13,33.13,2000,2.05095637929894,2.05095637929894,2.03559571138927,2.03559571138927,32550.6679097778,0.0,1.0
1992-10-27,32.38,32.5,32.38,32.5,13600,1.98951370766027,1.99688682825691,1.98951370766027,1.99688682825691,221344.541786488,0.0,1.0
1992-10-28,31.25,31.5,31.25,31.5,14800,1.92008348870857,1.93544415661823,1.92008348870857,1.93544415661823,240874.942532355,0.0,1.0
1992-10-29,31.25,31.38,31.0,31.0,18500,1.92008348870857,1.92807103602159,1.9047228207989,1.9047228207989,301093.678165443,0.0,1.0
1992-10-30,31.13,31.13,31.0,31.13,12800,1.92009448694679,1.92009448694679,1.91207610328784,1.92009448694679,207523.120715591,0.120179,1.0
1992-11-02,30.38,30.38,30.25,30.25,1600,1.87383458122208,1.87383458122208,1.86581619756313,1.86581619756313,25940.390089449,0.0,1.0
1992-11-03,30.0,30.38,29.88,30.38,12800,1.85039622898823,1.87383458122208,1.84299464407228,1.87383458122208,207523.120715592,0.0,1.0
1992-11-04,30.38,30.5,30.38,30.38,45800,1.87383458122208,1.88123616613804,1.87383458122208,1.87383458122208,742543.666310477,0.0,1.0
1992-11-05,30.75,30.75,30.13,30.38,35900,1.89665613471294,1.89665613471294,1.85841461264718,1.87383458122208,582037.50263201,0.0,1.0
1992-11-06,30.63,30.63,30.5,30.5,6600,1.88925454979699,1.88925454979699,1.88123616613804,1.88123616613804,107004.109118977,0.0,1.0
1992-11-09,30.25,30.38,30.13,30.38,10700,1.86581619756313,1.87383458122208,1.85841461264718,1.87383458122208,173476.35872319,0.0,1.0
1992-11-10,30.0,30.0,29.88,30.0,16900,1.85039622898823,1.85039622898823,1.84299464407228,1.85039622898823,273995.370319805,0.0,1.0
1992-11-11,29.88,30.0,29.88,30.0,800,1.84299464407228,1.85039622898823,1.84299464407228,1.85039622898823,12970.1950447245,0.0,1.0
1992-11-12,29.5,29.5,29.38,29.5,3300,1.81955629183843,1.81955629183843,1.81215470692248,1.81955629183843,53502.0545594884,0.0,1.0
1992-11-13,29.38,29.5,29.0,29.25,172600,1.81215470692248,1.81955629183843,1.78871635468863,1.80413632326353,2798319.5808993,0.0,1.0
1992-11-16,28.25,28.63,28.25,28.38,207700,1.74245644896392,1.76589480119777,1.74245644896392,1.75047483262287,3367386.88848659,0.0,1.0
1992-11-17,28.38,28.5,28.38,28.38,76800,1.75047483262287,1.75787641753882,1.75047483262287,1.75047483262287,1245138.72429355,0.0,1.0
1992-11-18,28.63,28.63,28.38,28.38,7800,1.76589480119777,1.76589480119777,1.75047483262287,1.75047483262287,126459.401686063,0.0,1.0
1992-11-19,29.13,29.13,28.5,28.5,12800,1.79673473834757,1.79673473834757,1.75787641753882,1.75787641753882,207523.120715592,0.0,1.0
1992-11-20,30.0,30.0,29.75,29.75,40000,1.85039622898823,1.85039622898823,1.83497626041333,1.83497626041333,648509.752236224,0.0,1.0
1992-11-23,31.13,31.13,30.88,30.88,2800,1.92009448694679,1.92009448694679,1.90467451837189,1.90467451837189,45395.6826565356,0.0,1.0
1992-11-24,31.75,32.0,31.5,31.5,19800,1.95833600901255,1.97375597758745,1.94291604043764,1.94291604043764,321012.32735693,0.0,1.0
1992-11-25,31.75,32.0,31.75,32.0,17300,1.95833600901255,1.97375597758745,1.95833600901255,1.97375597758745,280480.467842166,0.0,1.0
1992-11-27,32.25,32.25,32.25,32.25,14000,1.98917594616235,1.98917594616235,1.98917594616235,1.98917594616235,226978.413282678,0.0,1.0
1992-11-30,31.5,31.5,31.25,31.5,7000,1.94291604043764,1.94291604043764,1.92749607186274,1.94291604043764,113489.206641339,0.0,1.0
1992-12-01,30.75,30.75,30.75,30.75,1200,1.89665613471294,1.89665613471294,1.89665613471294,1.89665613471294,19455.2925670867,0.0,1.0
1992-12-02,31.0,31.0,31.0,31.0,2400,1.91207610328784,1.91207610328784,1.91207610328784,1.91207610328784,38910.5851341734,0.0,1.0
1992-12-03,31.0,31.13,31.0,31.13,14800,1.91207610328784,1.92009448694679,1.91207610328784,1.92009448694679,239948.608327403,0.0,1.0
1992-12-04,31.25,31.38,31.25,31.38,7000,1.92749607186274,1.93551445552169,1.92749607186274,1.93551445552169,113489.206641339,0.0,1.0
1992-12-07,32.25,32.38,32.13,32.25,29700,1.98917594616235,1.9971943298213,1.9817743612464,1.98917594616235,481518.491035396,0.0,1.0
1992-12-08,33.38,33.38,33.13,33.13,800,2.05887420412091,2.05887420412091,2.04345423554601,2.04345423554601,12970.1950447244,0.0,1.0
1992-12-09,35.0,35.0,34.13,34.13,73900,2.15879560048627,2.15879560048627,2.10513410984561,2.10513410984561,1198121.76725642,0.0,1.0
1992-12-10,35.0,35.0,34.88,34.88,7000,2.15879560048627,2.15879560048627,2.15139401557032,2.15139401557032,113489.206641339,0.0,1.0
1992-12-11,34.75,34.75,34.5,34.5,12300,2.14337563191137,2.14337563191137,2.12795566333647,2.12795566333647,199416.748812638,0.0,1.0
1992-12-14,34.75,34.75,34.75,34.75,6100,2.14337563191137,2.14337563191137,2.14337563191137,2.14337563191137,98897.737216024,0.0,1.0
1992-12-15,34.63,34.63,34.63,34.63,2400,2.13597404699542,2.13597404699542,2.13597404699542,2.13597404699542,38910.5851341733,0.0,1.0
1992-12-16,34.63,34.63,34.5,34.5,4100,2.13597404699542,2.13597404699542,2.12795566333647,2.12795566333647,66472.2496042127,0.0,1.0
1992-12-17,34.5,34.63,34.5,34.63,2800,2.12795566333647,2.13597404699542,2.12795566333647,2.13597404699542,45395.6826565356,0.0,1.0
1992-12-18,35.63,35.63,35.0,35.0,500100,2.19765392129502,2.19765392129502,2.15879560048627,2.15879560048627,8107993.17733339,0.0,1.0
1992-12-21,36.0,36.0,36.0,36.0,12300,2.22047547478588,2.22047547478588,2.22047547478588,2.22047547478588,199416.748812638,0.0,1.0
1992-12-22,36.0,36.0,35.75,35.88,16500,2.22047547478588,2.22047547478588,2.20505550621098,2.21307388986993,267510.272797442,0.0,1.0
1992-12-23,36.0,36.0,36.0,36.0,800,2.22047547478588,2.22047547478588,2.22047547478588,2.22047547478588,12970.1950447245,0.0,1.0
1992-12-24,35.88,35.88,35.88,35.88,4100,2.21307388986993,2.21307388986993,2.21307388986993,2.21307388986993,66472.2496042128,0.0,1.0
1992-12-28,35.75,36.0,35.63,36.0,20600,2.20505550621098,2.22047547478588,2.19765392129502,2.22047547478588,333982.522401654,0.0,1.0
1992-12-29,36.0,36.25,36.0,36.0,12800,2.22047547478588,2.23589544336078,2.22047547478588,2.22047547478588,207523.120715591,0.0,1.0
1992-12-30,36.63,36.75,36.5,36.5,17300,2.25933379559463,2.26673538051059,2.25131541193568,2.25131541193568,280480.467842167,0.0,1.0
1992-12-31,36.63,36.63,36.38,36.5,9900,2.25933379559463,2.25933379559463,2.24391382701973,2.25131541193568,160506.163678465,0.0,1.0
1993-01-04,36.75,36.75,36.75,36.75,5700,2.26673538051059,2.26673538051059,2.26673538051059,2.26673538051059,92412.6396936616,0.0,1.0
1993-01-05,36.63,36.75,36.5,36.75,4100,2.25933379559463,2.26673538051059,2.25131541193568,2.26673538051059,66472.2496042129,0.0,1.0
1993-01-06,35.0,35.5,35.0,35.5,44600,2.15879560048627,2.18963553763608,2.15879560048627,2.18963553763608,723088.373743389,0.0,1.0
1993-01-07,35.0,35.13,35.0,35.13,9000,2.15879560048627,2.16681398414522,2.15879560048627,2.16681398414522,145914.69425315,0.0,1.0
1993-01-08,34.38,35.0,34.25,35.0,145700,2.12055407842052,2.15879560048627,2.11253569476157,2.15879560048627,2362196.77252044,0.0,1.0
1993-01-11,34.88,35.0,34.75,34.75,3300,2.15139401557032,2.15879560048627,2.14337563191137,2.14337563191137,53502.0545594884,0.0,1.0
1993-01-12,34.63,34.88,34.63,34.88,10700,2.13597404699542,2.15139401557032,2.13597404699542,2.15139401557032,173476.358723189,0.0,1.0
1993-01-13,34.25,34.25,34.0,34.25,33400,2.11253569476157,2.11253569476157,2.09711572618666,2.11253569476157,541505.643117245,0.0,1.0
1993-01-14,34.75,34.75,34.5,34.5,173800,2.14337563191137,2.14337563191137,2.12795566333647,2.12795566333647,2817774.87346639,0.0,1.0
1993-01-15,35.25,35.25,35.0,35.0,14400,2.17421556906117,2.17421556906117,2.15879560048627,2.15879560048627,233463.510805041,0.0,1.0
1993-01-18,35.63,35.63,35.5,35.5,800,2.19765392129502,2.19765392129502,2.18963553763608,2.18963553763608,12970.1950447245,0.0,1.0
1993-01-19,35.0,35.25,35.0,35.13,5700,2.15879560048627,2.17421556906117,2.15879560048627,2.16681398414522,92412.6396936618,0.0,1.0
1993-01-20,35.0,35.13,35.0,35.13,13200,2.15879560048627,2.16681398414522,2.15879560048627,2.16681398414522,214008.218237954,0.0,1.0
1993-01-21,34.5,34.5,34.5,34.5,2400,2.12795566333647,2.12795566333647,2.12795566333647,2.12795566333647,38910.5851341733,0.0,1.0
1993-01-22,35.25,35.25,35.13,35.13,3700,2.17421556906117,2.17421556906117,2.16681398414522,2.16681398414522,59987.1520818507,0.0,1.0
1993-01-25,35.75,35.75,35.25,35.25,6600,2.20505550621098,2.20505550621098,2.17421556906117,2.17421556906117,107004.109118977,0.0,1.0
1993-01-26,36.0,36.0,36.0,36.0,2400,2.22047547478588,2.22047547478588,2.22047547478588,2.22047547478588,38910.5851341734,0.0,1.0
1993-01-27,35.75,35.75,35.75,35.75,800,2.20505550621098,2.20505550621098,2.20505550621098,2.20505550621098,12970.1950447244,0.0,1.0
1993-01-28,35.88,35.88,35.75,35.75,2800,2.21307388986993,2.21307388986993,2.20505550621098,2.20505550621098,45395.6826565355,0.0,1.0
1993-01-29,35.38,35.5,35.38,35.5,8200,2.18223395272012,2.18963553763608,2.18223395272012,2.18963553763608,132944.499208426,0.0,1.0
1993-02-01,36.0,36.0,35.75,35.75,800,2.22047547478588,2.22047547478588,2.20505550621098,2.20505550621098,12970.1950447245,0.0,1.0
1993-02-02,36.38,36.5,36.13,36.38,16900,2.24391382701973,2.25131541193568,2.22849385844483,2.24391382701973,273995.370319804,0.0,1.0
1993-02-03,36.63,36.63,36.5,36.5,2000,2.25933379559463,2.25933379559463,2.25131541193568,2.25131541193568,32425.4876118112,0.0,1.0
1993-02-04,36.63,36.88,36.63,36.63,16100,2.25933379559463,2.27475376416953,2.25933379559463,2.25933379559463,261025.17527508,0.0,1.0
1993-02-05,36.75,37.0,36.75,37.0,8600,2.26673538051059,2.28215534908549,2.26673538051059,2.28215534908549,139429.596730788,0.0,1.0
1993-02-08,37.0,37.13,36.88,36.88,10700,2.28215534908549,2.29017373274444,2.27475376416953,2.27475376416953,173476.358723189,0.0,1.0
1993-02-09,37.75,37.75,37.38,37.38,67700,2.32841525481019,2.32841525481019,2.30559370131934,2.30559370131934,1097602.75565981,0.0,1.0
1993-02-10,38.0,38.0,37.75,37.75,327500,2.3438352233851,2.3438352233851,2.32841525481019,2.32841525481019,5309673.59643406,0.0,1.0
1993-02-11,38.5,38.5,38.38,38.38,697500,2.3746751605349,2.3746751605349,2.36727357561895,2.36727357561895,11308388.8046191,0.0,1.0
1993-02-12,38.38,38.5,38.25,38.5,128800,2.36727357561895,2.3746751605349,2.35925519196,2.3746751605349,2088201.40220063,0.0,1.0
1993-02-16,38.5,38.75,38.5,38.75,30900,2.3746751605349,2.3900951291098,2.3746751605349,2.3900951291098,500973.783602482,0.0,1.0
1993-02-17,38.75,38.75,38.63,38.75,225900,2.3900951291098,2.3900951291098,2.38269354419385,2.3900951291098,3662458.82575407,0.0,1.0
1993-02-18,39.0,39.0,38.75,38.75,3700,2.4055150976847,2.4055150976847,2.3900951291098,2.3900951291098,59987.1520818507,0.0,1.0
1993-02-19,38.75,38.75,38.38,38.38,32200,2.3900951291098,2.3900951291098,2.36727357561895,2.36727357561895,522050.35055016,0.0,1.0
1993-02-22,39.75,39.75,38.88,39.0,27200,2.45177500340941,2.45177500340941,2.39811351276875,2.4055150976847,440986.631520631,0.0,1.0
1993-02-23,39.38,39.75,39.38,39.63,9000,2.42895344991855,2.45177500340941,2.42895344991855,2.44437341849346,145914.69425315,0.0,1.0
1993-02-24,39.25,39.5,39.13,39.5,32200,2.4209350662596,2.43635503483451,2.41353348134365,2.43635503483451,522050.35055016,0.0,1.0
1993-02-25,39.38,39.38,39.38,39.38,1200,2.42895344991855,2.42895344991855,2.42895344991855,2.42895344991855,19455.2925670867,0.0,1.0
1993-02-26,39.38,39.38,39.38,39.38,5700,2.42895344991855,2.42895344991855,2.42895344991855,2.42895344991855,92412.6396936619,0.0,1.0
1993-03-01,41.0,41.13,40.75,40.75,19800,2.52887484628392,2.53689322994287,2.51345487770902,2.51345487770902,321012.32735693,0.0,1.0
1993-03-02,41.25,41.25,41.0,41.0,6600,2.54429481485882,2.54429481485882,2.52887484628392,2.52887484628392,107004.109118977,0.0,1.0
1993-03-03,40.38,40.5,40.38,40.5,6600,2.49063332421816,2.49803490913411,2.49063332421816,2.49803490913411,107004.109118977,0.0,1.0
1993-03-04,40.25,40.25,40.0,40.0,4900,2.48261494055921,2.48261494055921,2.46719497198431,2.46719497198431,79442.4446489374,0.0,1.0
1993-03-05,40.0,40.25,40.0,40.0,9400,2.46719497198431,2.48261494055921,2.46719497198431,2.46719497198431,152399.791775512,0.0,1.0
1993-03-08,39.88,40.13,39.88,40.0,17300,2.45979338706836,2.47521335564326,2.45979338706836,2.46719497198431,280480.467842166,0.0,1.0
1993-03-09,40.13,40.13,40.13,40.13,22300,2.47521335564326,2.47521335564326,2.47521335564326,2.47521335564326,361544.186871694,0.0,1.0
1993-03-10,41.0,41.0,40.88,41.0,10300,2.52887484628392,2.52887484628392,2.52147326136797,2.52887484628392,166991.261200827,0.0,1.0
1993-03-11,41.88,41.88,41.75,41.75,2800,2.58315313566757,2.58315313566757,2.57513475200862,2.57513475200862,45395.6826565357,0.0,1.0
1993-03-12,41.38,41.75,41.38,41.63,7400,2.55231319851777,2.57513475200862,2.55231319851777,2.56773316709267,119974.304163701,0.0,1.0
1993-03-15,40.88,40.88,40.63,40.88,31800,2.52147326136797,2.52147326136797,2.50605329279306,2.52147326136797,515565.253027796,0.0,1.0
1993-03-16,41.25,41.25,41.25,41.25,10700,2.54429481485882,2.54429481485882,2.54429481485882,2.54429481485882,173476.35872319,0.0,1.0
1993-03-17,41.38,41.75,41.25,41.25,9000,2.55231319851777,2.57513475200862,2.54429481485882,2.54429481485882,145914.69425315,0.0,1.0
1993-03-18,42.25,42.25,41.5,41.5,11100,2.60597468915843,2.60597468915843,2.55971478343372,2.55971478343372,179961.456245552,0.0,1.0
1993-03-19,42.13,42.25,42.13,42.25,1600,2.59857310424248,2.60597468915843,2.59857310424248,2.60597468915843,25940.3900894489,0.0,1.0
1993-03-22,42.25,42.25,42.25,42.25,7000,2.60597468915843,2.60597468915843,2.60597468915843,2.60597468915843,113489.206641339,0.0,1.0
1993-03-23,41.0,42.0,41.0,42.0,36700,2.52887484628392,2.59055472058353,2.52887484628392,2.59055472058353,595007.697676734,0.0,1.0
1993-03-24,40.75,41.0,40.75,41.0,8600,2.51345487770902,2.52887484628392,2.51345487770902,2.52887484628392,139429.596730788,0.0,1.0
1993-03-25,41.38,41.5,41.25,41.25,10300,2.55231319851777,2.55971478343372,2.54429481485882,2.54429481485882,166991.261200827,0.0,1.0
1993-03-26,41.88,42.13,41.75,41.88,12300,2.58315313566757,2.59857310424248,2.57513475200862,2.58315313566757,199416.748812639,0.0,1.0
1993-03-29,41.88,42.13,41.88,42.13,6100,2.58315313566757,2.59857310424248,2.58315313566757,2.59857310424248,98897.7372160241,0.0,1.0
1993-03-30,41.88,41.88,41.88,41.88,12300,2.58315313566757,2.58315313566757,2.58315313566757,2.58315313566757,199416.748812639,0.0,1.0
1993-03-31,41.5,41.5,41.5,41.5,4900,2.55971478343372,2.55971478343372,2.55971478343372,2.55971478343372,79442.4446489374,0.0,1.0
1993-04-01,40.88,41.0,40.88,41.0,1600,2.52147326136797,2.52887484628392,2.52147326136797,2.52887484628392,25940.3900894489,0.0,1.0
1993-04-02,41.0,41.0,41.0,41.0,25600,2.52887484628392,2.52887484628392,2.52887484628392,2.52887484628392,415046.241431182,0.0,1.0
1993-04-05,41.38,41.38,41.25,41.25,7000,2.55231319851777,2.55231319851777,2.54429481485882,2.54429481485882,113489.206641339,0.0,1.0
1993-04-06,41.38,41.38,41.13,41.13,9400,2.55231319851777,2.55231319851777,2.53689322994287,2.53689322994287,152399.791775512,0.0,1.0
1993-04-07,41.38,41.38,41.25,41.25,3300,2.55231319851777,2.55231319851777,2.54429481485882,2.54429481485882,53502.0545594884,0.0,1.0
1993-04-08,41.38,41.5,41.38,41.5,33800,2.55231319851777,2.55971478343372,2.55231319851777,2.55971478343372,547990.740639608,0.0,1.0
1993-04-12,42.25,42.25,41.75,41.75,20600,2.60597468915843,2.60597468915843,2.57513475200862,2.57513475200862,333982.522401654,0.0,1.0
1993-04-13,42.75,43.25,42.75,42.75,15200,2.63681462630823,2.66765456345804,2.63681462630823,2.63681462630823,246433.705849765,0.0,1.0
1993-04-14,43.25,43.25,43.13,43.13,17700,2.66765456345804,2.66765456345804,2.66025297854208,2.66025297854208,286965.565364528,0.0,1.0
1993-04-15,43.25,43.25,43.25,43.25,9000,2.66765456345804,2.66765456345804,2.66765456345804,2.66765456345804,145914.69425315,0.0,1.0
1993-04-16,43.0,43.0,42.88,43.0,4500,2.65223459488313,2.65223459488313,2.64483300996718,2.65223459488313,72957.3471265752,0.0,1.0
1993-04-19,42.63,42.88,42.63,42.88,6100,2.62941304139228,2.64483300996718,2.62941304139228,2.64483300996718,98897.737216024,0.0,1.0
1993-04-20,42.5,42.63,42.5,42.5,8200,2.62139465773333,2.62941304139228,2.62139465773333,2.62139465773333,132944.499208426,0.0,1.0
1993-04-21,42.63,42.63,42.63,42.63,3300,2.62941304139228,2.62941304139228,2.62941304139228,2.62941304139228,53502.0545594884,0.0,1.0
1993-04-22,42.5,42.75,42.5,42.75,52000,2.62139465773333,2.63681462630823,2.62139465773333,2.63681462630823,843062.67790709,0.0,1.0
1993-04-23,42.0,42.25,42.0,42.25,8600,2.59055472058353,2.60597468915843,2.59055472058353,2.60597468915843,139429.596730788,0.0,1.0
1993-04-26,42.5,42.63,42.5,42.5,139100,2.62139465773333,2.62941304139228,2.62139465773333,2.62139465773333,2255192.66340146,0.0,1.0
1993-04-27,42.38,42.63,42.38,42.63,125100,2.61399307281738,2.62941304139228,2.61399307281738,2.62941304139228,2028214.25011878,0.0,1.0
1993-04-28,42.25,42.5,42.25,42.5,2400,2.60597468915843,2.62139465773333,2.60597468915843,2.62139465773333,38910.5851341733,0.0,1.0
1993-04-29,41.38,41.88,41.38,41.88,15200,2.55231319851777,2.58315313566757,2.55231319851777,2.58315313566757,246433.705849765,0.0,1.0
1993-04-30,40.88,40.88,40.88,40.88,1200,2.52147326136797,2.52147326136797,2.52147326136797,2.52147326136797,19455.2925670866,0.0,1.0
1993-05-03,40.75,40.88,40.63,40.88,5300,2.51345487770902,2.52147326136797,2.50605329279306,2.52147326136797,85927.5421712994,0.0,1.0
1993-05-04,39.88,40.13,39.88,40.13,6100,2.45979338706836,2.47521335564326,2.45979338706836,2.47521335564326,98897.7372160239,0.0,1.0
1993-05-05,39.63,39.63,39.38,39.38,4900,2.44437341849346,2.44437341849346,2.42895344991855,2.42895344991855,79442.4446489372,0.0,1.0
1993-05-06,40.63,40.63,40.38,40.38,213500,2.50605329279306,2.50605329279306,2.49063332421816,2.49063332421816,3461420.80256084,0.0,1.0
1993-05-07,39.75,39.75,39.5,39.75,5300,2.45964381337318,2.45964381337318,2.44417435542744,2.45964381337318,85652.6456613562,0.127575,1.0
1993-05-10,39.5,39.63,39.5,39.63,2800,2.44417435542744,2.45221847355922,2.44417435542744,2.45221847355922,45250.4543116598,0.0,1.0
1993-05-11,39.25,39.5,39.25,39.5,14000,2.42870489748169,2.44417435542744,2.42870489748169,2.44417435542744,226252.2715583,0.0,1.0
1993-05-12,39.25,39.5,39.0,39.5,53600,2.42870489748169,2.44417435542744,2.41323543953595,2.44417435542744,866222.982537491,0.0,1.0
1993-05-13,39.0,39.25,39.0,39.25,1200,2.41323543953595,2.42870489748169,2.41323543953595,2.42870489748169,19393.0518478542,0.0,1.0
1993-05-14,38.88,39.0,38.88,39.0,7400,2.40581009972199,2.41323543953595,2.40581009972199,2.41323543953595,119590.486395101,0.0,1.0
1993-05-17,38.75,38.75,38.63,38.63,43700,2.39776598159021,2.39776598159021,2.39034064177625,2.39034064177625,706230.304792691,0.0,1.0
1993-05-18,37.63,37.75,37.5,37.75,21800,2.32846280999328,2.33588814980723,2.32041869186149,2.33588814980723,352307.108569352,0.0,1.0
1993-05-19,37.75,37.75,37.25,37.25,4100,2.33588814980723,2.33588814980723,2.30494923391575,2.30494923391575,66259.5938135021,0.0,1.0
1993-05-20,37.38,37.63,37.38,37.63,13200,2.31299335204754,2.32846280999328,2.31299335204754,2.32846280999328,213323.570326396,0.0,1.0
1993-05-21,38.0,38.13,37.88,38.0,13600,2.35135760775298,2.35940172588476,2.34393226793902,2.35135760775298,219787.920942348,0.0,1.0
1993-05-24,38.0,38.0,37.5,37.5,4100,2.35135760775298,2.35135760775298,2.32041869186149,2.32041869186149,66259.5938135019,0.0,1.0
1993-05-25,38.75,38.75,38.25,38.5,6100,2.39776598159021,2.39776598159021,2.36682706569872,2.38229652364446,98581.3468932589,0.0,1.0
1993-05-26,39.75,39.75,39.0,39.0,11900,2.45964381337318,2.45964381337318,2.41323543953595,2.41323543953595,192314.430824555,0.0,1.0
1993-05-27,39.75,39.75,39.75,39.75,2400,2.45964381337318,2.45964381337318,2.45964381337318,2.45964381337318,38786.1036957085,0.0,1.0
1993-05-28,39.88,40.0,39.88,40.0,4900,2.46768793150497,2.47511327131892,2.46768793150497,2.47511327131892,79188.2950454047,0.0,1.0
1993-06-01,38.88,38.88,38.63,38.75,11100,2.40581009972199,2.40581009972199,2.39034064177625,2.39776598159021,179385.729592652,0.0,1.0
1993-06-02,38.63,38.63,38.5,38.5,2400,2.39034064177625,2.39034064177625,2.38229652364446,2.38229652364446,38786.1036957085,0.0,1.0
1993-06-03,39.0,39.0,38.88,38.88,3300,2.41323543953595,2.41323543953595,2.40581009972199,2.40581009972199,53330.8925815992,0.0,1.0
1993-06-04,38.38,38.75,38.0,38.75,41700,2.37487118383051,2.39776598159021,2.35135760775298,2.39776598159021,673908.551712934,0.0,1.0
1993-06-07,38.0,38.25,38.0,38.25,13600,2.35135760775298,2.36682706569872,2.35135760775298,2.36682706569872,219787.920942348,0.0,1.0
1993-06-08,38.0,38.0,38.0,38.0,0,2.35135760775298,2.35135760775298,2.35135760775298,2.35135760775298,0,0.0,1.0
1993-06-09,37.75,38.0,37.75,38.0,2000,2.33588814980723,2.35135760775298,2.33588814980723,2.35135760775298,32321.7530797571,0.0,1.0
1993-06-10,38.63,38.63,38.0,38.0,6100,2.39034064177625,2.39034064177625,2.35135760775298,2.35135760775298,98581.3468932591,0.0,1.0
1993-06-11,38.63,38.63,38.63,38.63,0,2.39034064177625,2.39034064177625,2.39034064177625,2.39034064177625,0,0.0,1.0
1993-06-14,38.63,38.63,38.63,38.63,1200,2.39034064177625,2.39034064177625,2.39034064177625,2.39034064177625,19393.0518478542,0.0,1.0
1993-06-15,38.63,38.63,38.63,38.63,6600,2.39034064177625,2.39034064177625,2.39034064177625,2.39034064177625,106661.785163198,0.0,1.0
1993-06-16,39.0,39.0,38.88,38.88,11500,2.41323543953595,2.41323543953595,2.40581009972199,2.40581009972199,185850.080208603,0.0,1.0
1993-06-17,38.63,38.75,38.38,38.75,15600,2.39034064177625,2.39776598159021,2.37487118383051,2.39776598159021,252109.674022105,0.0,1.0
1993-06-18,38.38,38.38,38.0,38.38,20200,2.37487118383051,2.37487118383051,2.35135760775298,2.37487118383051,326449.706105546,0.0,1.0
1993-06-21,38.38,38.38,38.38,38.38,0,2.37487118383051,2.37487118383051,2.37487118383051,2.37487118383051,0,0.0,1.0
1993-06-22,38.0,38.38,38.0,38.38,7000,2.35135760775298,2.37487118383051,2.35135760775298,2.37487118383051,113126.13577915,0.0,1.0
1993-06-23,37.63,37.88,37.63,37.75,9900,2.32846280999328,2.34393226793902,2.32846280999328,2.33588814980723,159992.677744797,0.0,1.0
1993-06-24,37.25,37.5,37.25,37.5,3300,2.30494923391575,2.32041869186149,2.30494923391575,2.32041869186149,53330.8925815991,0.0,1.0
1993-06-25,37.75,37.75,37.75,37.75,10300,2.33588814980723,2.33588814980723,2.33588814980723,2.33588814980723,166457.028360749,0.0,1.0
1993-06-28,38.38,38.38,37.75,37.75,11500,2.37487118383051,2.37487118383051,2.33588814980723,2.33588814980723,185850.080208603,0.0,1.0
1993-06-29,38.13,38.13,37.88,38.13,112700,2.35940172588476,2.35940172588476,2.34393226793902,2.35940172588476,1821330.78604431,0.0,1.0
1993-06-30,37.75,37.75,37.75,37.75,2800,2.33588814980723,2.33588814980723,2.33588814980723,2.33588814980723,45250.45431166,0.0,1.0
1993-07-01,38.0,38.0,37.88,38.0,28400,2.35135760775298,2.35135760775298,2.34393226793902,2.35135760775298,458968.89373255,0.0,1.0
1993-07-02,38.13,38.5,38.0,38.5,31300,2.35940172588476,2.38229652364446,2.35135760775298,2.38229652364446,505835.435698199,0.0,1.0
1993-07-06,38.5,38.5,38.38,38.5,20600,2.38229652364446,2.38229652364446,2.37487118383051,2.38229652364446,332914.056721498,0.0,1.0
1993-07-07,39.25,39.25,38.63,38.63,135000,2.42870489748169,2.42870489748169,2.39034064177625,2.39034064177625,2181718.33288361,0.0,1.0
1993-07-08,39.75,39.75,39.13,39.13,21000,2.45964381337318,2.45964381337318,2.42127955766774,2.42127955766774,339378.407337449,0.0,1.0
1993-07-09,39.5,39.63,39.5,39.63,7000,2.44417435542744,2.45221847355922,2.44417435542744,2.45221847355922,113126.13577915,0.0,1.0
1993-07-12,39.63,39.63,39.63,39.63,5300,2.45221847355922,2.45221847355922,2.45221847355922,2.45221847355922,85652.6456613563,0.0,1.0
1993-07-13,39.63,39.63,39.63,39.63,0,2.45221847355922,2.45221847355922,2.45221847355922,2.45221847355922,0,0.0,1.0
1993-07-14,39.88,39.88,39.63,39.88,22300,2.46768793150497,2.46768793150497,2.45221847355922,2.46768793150497,360387.546839291,0.0,1.0
1993-07-15,39.63,39.63,39.63,39.63,1600,2.45221847355922,2.45221847355922,2.45221847355922,2.45221847355922,25857.4024638057,0.0,1.0
1993-07-16,39.63,39.75,39.38,39.75,7800,2.45221847355922,2.45964381337318,2.43674901561348,2.45964381337318,126054.837011053,0.0,1.0
1993-07-19,39.63,39.63,39.38,39.63,60300,2.45221847355922,2.45221847355922,2.43674901561348,2.45221847355922,974500.855354677,0.0,1.0
1993-07-20,40.0,40.13,39.88,40.13,9000,2.47511327131892,2.48315738945071,2.46768793150497,2.48315738945071,145447.888858907,0.0,1.0
1993-07-21,40.13,40.13,39.88,39.88,5700,2.48315738945071,2.48315738945071,2.46768793150497,2.46768793150497,92116.9962773076,0.0,1.0
1993-07-22,39.75,40.13,39.75,40.13,8600,2.45964381337318,2.48315738945071,2.45964381337318,2.48315738945071,138983.538242955,0.0,1.0
1993-07-23,39.88,39.88,39.88,39.88,2000,2.46768793150497,2.46768793150497,2.46768793150497,2.46768793150497,32321.753079757,0.0,1.0
1993-07-26,40.38,40.38,39.88,39.88,7800,2.49862684739645,2.49862684739645,2.46768793150497,2.46768793150497,126054.837011053,0.0,1.0
1993-07-27,40.5,40.5,40.38,40.5,22700,2.50605218721041,2.50605218721041,2.49862684739645,2.50605218721041,366851.897455243,0.0,1.0
1993-07-28,40.25,40.38,40.13,40.38,10300,2.49058272926467,2.49862684739645,2.48315738945071,2.49862684739645,166457.028360749,0.0,1.0
1993-07-29,40.25,40.25,40.0,40.0,4100,2.49058272926467,2.49058272926467,2.47511327131892,2.47511327131892,66259.5938135019,0.0,1.0
1993-07-30,41.0,41.0,40.38,40.38,16100,2.5369911031019,2.5369911031019,2.49862684739645,2.49862684739645,260190.112292044,0.0,1.0
1993-08-02,41.5,41.5,41.38,41.38,2400,2.56793001899338,2.56793001899338,2.56050467917943,2.56050467917943,38786.1036957085,0.0,1.0
1993-08-03,41.13,41.38,41.13,41.38,15600,2.54503522123368,2.56050467917943,2.54503522123368,2.56050467917943,252109.674022105,0.0,1.0
1993-08-04,41.25,41.5,41.25,41.5,8600,2.55246056104764,2.56793001899338,2.55246056104764,2.56793001899338,138983.538242955,0.0,1.0
1993-08-05,40.75,41.13,40.63,41.13,7000,2.52152164515615,2.54503522123368,2.5140963053422,2.54503522123368,113126.13577915,0.0,1.0
1993-08-06,40.63,40.63,40.5,40.5,7800,2.5140963053422,2.5140963053422,2.50605218721041,2.50605218721041,126054.837011052,0.0,1.0
1993-08-09,40.75,40.75,40.75,40.75,1600,2.52152164515615,2.52152164515615,2.52152164515615,2.52152164515615,25857.4024638057,0.0,1.0
1993-08-10,41.0,41.0,40.63,40.63,2000,2.5369911031019,2.5369911031019,2.5140963053422,2.5140963053422,32321.753079757,0.0,1.0
1993-08-11,40.38,40.75,40.38,40.75,37100,2.49862684739645,2.52152164515615,2.49862684739645,2.52152164515615,599568.519629494,0.0,1.0
1993-08-12,40.63,40.75,40.5,40.75,43300,2.5140963053422,2.52152164515615,2.50605218721041,2.52152164515615,699765.95417674,0.0,1.0
1993-08-13,40.38,40.38,40.38,40.38,4100,2.49862684739645,2.49862684739645,2.49862684739645,2.49862684739645,66259.5938135021,0.0,1.0
1993-08-16,40.5,40.75,40.38,40.75,2800,2.50605218721041,2.52152164515615,2.49862684739645,2.52152164515615,45250.4543116599,0.0,1.0
1993-08-17,40.13,40.25,40.13,40.25,8200,2.48315738945071,2.49058272926467,2.48315738945071,2.49058272926467,132519.187627004,0.0,1.0
1993-08-18,40.38,40.5,40.25,40.38,26400,2.49862684739645,2.50605218721041,2.49058272926467,2.49862684739645,426647.140652794,0.0,1.0
1993-08-19,40.75,40.75,40.75,40.75,1600,2.52152164515615,2.52152164515615,2.52152164515615,2.52152164515615,25857.4024638057,0.0,1.0
1993-08-20,41.63,41.63,41.0,41.0,15600,2.57597413712517,2.57597413712517,2.5369911031019,2.5369911031019,252109.674022105,0.0,1.0
1993-08-23,41.63,42.0,41.63,42.0,15600,2.57597413712517,2.59886893488487,2.57597413712517,2.59886893488487,252109.674022105,0.0,1.0
1993-08-24,42.0,42.0,41.75,41.75,6100,2.59886893488487,2.59886893488487,2.58339947693913,2.58339947693913,98581.346893259,0.0,1.0
1993-08-25,42.25,42.25,42.0,42.25,67700,2.61433839283061,2.61433839283061,2.59886893488487,2.61433839283061,1094091.34174978,0.0,1.0
1993-08-26,42.5,42.75,42.5,42.5,24700,2.62980785077636,2.6452773087221,2.62980785077636,2.62980785077636,399173.650534999,0.0,1.0
1993-08-27,42.63,42.88,42.63,42.63,11100,2.63785196890814,2.65332142685389,2.63785196890814,2.63785196890814,179385.729592652,0.0,1.0
1993-08-30,43.5,43.75,43.0,43.0,23100,2.69168568255933,2.70715514050507,2.66074676666784,2.66074676666784,373316.248071194,0.0,1.0
1993-08-31,43.63,43.63,43.63,43.63,5300,2.69972980069112,2.69972980069112,2.69972980069112,2.69972980069112,85652.6456613561,0.0,1.0
1993-09-01,43.0,43.25,43.0,43.0,33400,2.66074676666784,2.67621622461359,2.66074676666784,2.66074676666784,539773.276431944,0.0,1.0
1993-09-02,41.63,43.0,41.5,43.0,52400,2.57597413712517,2.66074676666784,2.56793001899338,2.66074676666784,846829.930689635,0.0,1.0
1993-09-03,40.75,41.25,40.75,41.25,18100,2.52152164515615,2.55246056104764,2.52152164515615,2.55246056104764,292511.865371802,0.0,1.0
1993-09-07,41.25,41.75,41.13,41.75,75500,2.55246056104764,2.58339947693913,2.54503522123368,2.58339947693913,1220146.17876083,0.0,1.0
1993-09-08,40.88,41.38,40.88,41.38,22700,2.52956576328794,2.56050467917943,2.52956576328794,2.56050467917943,366851.897455243,0.0,1.0
1993-09-09,41.88,41.88,41.13,41.13,21000,2.59144359507091,2.59144359507091,2.54503522123368,2.54503522123368,339378.40733745,0.0,1.0
1993-09-10,41.5,41.5,41.5,41.5,2000,2.56793001899338,2.56793001899338,2.56793001899338,2.56793001899338,32321.7530797571,0.0,1.0
1993-09-13,40.75,41.0,40.75,41.0,9000,2.52152164515615,2.5369911031019,2.52152164515615,2.5369911031019,145447.888858907,0.0,1.0
1993-09-14,40.13,40.25,40.13,40.25,4500,2.48315738945071,2.49058272926467,2.48315738945071,2.49058272926467,72723.9444294534,0.0,1.0
1993-09-15,40.38,40.38,40.13,40.25,17700,2.49862684739645,2.49862684739645,2.48315738945071,2.49058272926467,286047.51475585,0.0,1.0
1993-09-16,40.25,40.5,40.0,40.5,15600,2.49058272926467,2.50605218721041,2.47511327131892,2.50605218721041,252109.674022105,0.0,1.0
1993-09-17,41.5,41.63,41.5,41.5,28000,2.56793001899338,2.57597413712517,2.56793001899338,2.56793001899338,452504.543116599,0.0,1.0
1993-09-20,41.5,41.63,41.5,41.63,51200,2.56793001899338,2.57597413712517,2.56793001899338,2.57597413712517,827436.878841782,0.0,1.0
1993-09-21,41.38,41.5,41.25,41.38,24700,2.56050467917943,2.56793001899338,2.55246056104764,2.56050467917943,399173.650534999,0.0,1.0
1993-09-22,41.5,41.5,41.5,41.5,2400,2.56793001899338,2.56793001899338,2.56793001899338,2.56793001899338,38786.1036957085,0.0,1.0
1993-09-23,43.0,43.13,41.75,41.88,129600,2.66074676666784,2.66879088479963,2.58339947693913,2.59144359507091,2094449.59956826,0.0,1.0
1993-09-24,42.38,43.25,42.25,43.25,127600,2.6223825109624,2.67621622461359,2.61433839283061,2.67621622461359,2062127.8464885,0.0,1.0
1993-09-27,42.25,42.38,42.25,42.38,9400,2.61433839283061,2.6223825109624,2.61433839283061,2.6223825109624,151912.239474858,0.0,1.0
1993-09-28,42.25,42.25,42.25,42.25,0,2.61433839283061,2.61433839283061,2.61433839283061,2.61433839283061,0,0.0,1.0
1993-09-29,41.75,42.0,41.75,42.0,9000,2.58339947693913,2.59886893488487,2.58339947693913,2.59886893488487,145447.888858907,0.0,1.0
1993-09-30,42.38,42.38,42.0,42.0,23900,2.6223825109624,2.6223825109624,2.59886893488487,2.59886893488487,386244.949303097,0.0,1.0
1993-10-01,42.75,42.75,42.75,42.75,16100,2.6452773087221,2.6452773087221,2.6452773087221,2.6452773087221,260190.112292044,0.0,1.0
1993-10-04,42.88,42.88,42.75,42.75,12800,2.65332142685389,2.65332142685389,2.6452773087221,2.6452773087221,206859.219710445,0.0,1.0
1993-10-05,43.88,44.0,43.5,43.5,20600,2.71519925863686,2.72262459845082,2.69168568255933,2.69168568255933,332914.056721498,0.0,1.0
1993-10-06,45.0,45.0,44.75,44.75,2800,2.78450243023379,2.78450243023379,2.76903297228805,2.76903297228805,45250.4543116599,0.0,1.0
1993-10-07,44.5,44.88,44.5,44.63,93300,2.7535635143423,2.77707709041983,2.7535635143423,2.76160763247409,1507809.78117067,0.0,1.0
1993-10-08,44.75,44.75,44.75,44.75,57800,2.76903297228805,2.76903297228805,2.76903297228805,2.76903297228805,934098.664004978,0.0,1.0
1993-10-11,44.88,45.25,44.75,45.25,61500,2.77707709041983,2.79997188817953,2.76903297228805,2.79997188817953,993893.907202531,0.0,1.0
1993-10-12,45.0,45.13,44.88,44.88,36700,2.78450243023379,2.79254654836558,2.77707709041983,2.77707709041983,593104.169013542,0.0,1.0
1993-10-13,45.63,45.63,45.25,45.25,31800,2.82348546425706,2.82348546425706,2.79997188817953,2.79997188817953,513915.873968138,0.0,1.0
1993-10-14,46.63,46.75,46.5,46.75,5300,2.88536329604004,2.89278863585399,2.87731917790825,2.89278863585399,85652.6456613561,0.0,1.0
1993-10-15,46.38,46.38,46.25,46.25,9400,2.86989383809429,2.86989383809429,2.86184971996251,2.86184971996251,151912.239474858,0.0,1.0
1993-10-18,46.5,46.5,46.13,46.13,28900,2.87731917790825,2.87731917790825,2.85442438014855,2.85442438014855,467049.332002489,0.0,1.0
1993-10-19,46.75,46.75,46.5,46.75,9900,2.89278863585399,2.89278863585399,2.87731917790825,2.89278863585399,159992.677744798,0.0,1.0
1993-10-20,46.75,47.0,46.5,46.5,32200,2.89278863585399,2.90825809379974,2.87731917790825,2.87731917790825,520380.224584089,0.0,1.0
1993-10-21,46.25,46.25,46.25,46.25,3300,2.86184971996251,2.86184971996251,2.86184971996251,2.86184971996251,53330.8925815991,0.0,1.0
1993-10-22,46.0,46.0,45.88,46.0,21400,2.84638026201676,2.84638026201676,2.83895492220281,2.84638026201676,345842.757953401,0.0,1.0
1993-10-25,45.5,45.88,45.5,45.88,14400,2.81544134612528,2.83895492220281,2.81544134612528,2.83895492220281,232716.622174251,0.0,1.0
1993-10-26,45.38,45.63,45.38,45.63,18500,2.80801600631132,2.82348546425706,2.80801600631132,2.82348546425706,298976.215987753,0.0,1.0
1993-10-27,46.5,46.63,45.88,46.0,14400,2.87731917790825,2.88536329604004,2.83895492220281,2.84638026201676,232716.622174251,0.0,1.0
1993-10-28,46.38,46.5,46.25,46.25,2800,2.86989383809429,2.87731917790825,2.86184971996251,2.86184971996251,45250.4543116599,0.0,1.0
1993-10-29,47.25,47.25,47.25,47.25,5700,2.92372755174548,2.92372755174548,2.92372755174548,2.92372755174548,92116.9962773076,0.0,1.0
1993-11-01,48.13,48.38,47.5,47.5,40800,2.9781800437145,2.99364950166024,2.93919700969122,2.93919700969122,659363.762827043,0.0,1.0
1993-11-02,47.88,47.88,47.5,47.75,6100,2.96271058576875,2.96271058576875,2.93919700969122,2.95466646763697,98581.3468932591,0.0,1.0
1993-11-03,47.5,47.88,47.5,47.88,7000,2.93919700969122,2.96271058576875,2.93919700969122,2.96271058576875,113126.13577915,0.0,1.0
1993-11-04,47.25,47.38,47.25,47.38,9400,2.92372755174548,2.93177166987727,2.92372755174548,2.93177166987727,151912.239474858,0.0,1.0
1993-11-05,46.75,46.75,46.63,46.75,10300,2.89278863585399,2.89278863585399,2.88536329604004,2.89278863585399,166457.028360749,0.0,1.0
1993-11-08,46.5,46.5,46.38,46.5,18900,2.87731917790825,2.87731917790825,2.86989383809429,2.87731917790825,305440.566603704,0.0,1.0
1993-11-09,46.38,46.63,46.38,46.63,6100,2.86989383809429,2.88536329604004,2.86989383809429,2.88536329604004,98581.3468932591,0.0,1.0
1993-11-10,45.13,45.5,45.13,45.5,16100,2.79254654836558,2.81544134612528,2.79254654836558,2.81544134612528,260190.112292044,0.0,1.0
1993-11-11,45.12,45.12,45.12,45.12,0,2.79192777004775,2.79192777004775,2.79192777004775,2.79192777004775,0,0.0,1.0
1993-11-12,46.63,46.75,46.0,46.0,21000,2.88536329604004,2.89278863585399,2.84638026201676,2.84638026201676,339378.407337449,0.0,1.0
1993-11-15,45.88,45.88,45.88,45.88,22300,2.83895492220281,2.83895492220281,2.83895492220281,2.83895492220281,360387.546839291,0.0,1.0
1993-11-16,46.5,46.75,46.38,46.75,61500,2.87731917790825,2.89278863585399,2.86989383809429,2.89278863585399,993893.907202529,0.0,1.0
1993-11-17,46.63,46.63,46.25,46.25,4900,2.88536329604004,2.88536329604004,2.86184971996251,2.86184971996251,79188.2950454047,0.0,1.0
1993-11-18,47.0,47.0,46.75,47.0,11900,2.90825809379974,2.90825809379974,2.89278863585399,2.90825809379974,192314.430824554,0.0,1.0
1993-11-19,46.63,46.63,46.5,46.5,14800,2.88536329604004,2.88536329604004,2.87731917790825,2.87731917790825,239180.972790202,0.0,1.0
1993-11-22,45.25,45.63,45.25,45.63,22300,2.79997188817953,2.82348546425706,2.79997188817953,2.82348546425706,360387.546839292,0.0,1.0
1993-11-23,45.5,45.5,45.25,45.38,16500,2.81544134612528,2.81544134612528,2.79997188817953,2.80801600631132,266654.462907995,0.0,1.0
1993-11-24,45.5,45.5,45.5,45.5,0,2.81544134612528,2.81544134612528,2.81544134612528,2.81544134612528,0,0.0,1.0
1993-11-26,45.0,45.25,45.0,45.25,31300,2.78450243023379,2.79997188817953,2.78450243023379,2.79997188817953,505835.435698198,0.0,1.0
1993-11-29,43.38,43.75,43.25,43.25,15600,2.68426034274537,2.70715514050507,2.67621622461359,2.67621622461359,252109.674022105,0.0,1.0
1993-11-30,43.38,43.5,43.38,43.5,5300,2.68426034274537,2.69168568255933,2.68426034274537,2.69168568255933,85652.6456613563,0.0,1.0
1993-12-01,43.63,43.63,43.63,43.63,6100,2.69972980069112,2.69972980069112,2.69972980069112,2.69972980069112,98581.3468932589,0.0,1.0
1993-12-02,44.0,44.0,43.75,43.88,3300,2.72262459845082,2.72262459845082,2.70715514050507,2.71519925863686,53330.8925815991,0.0,1.0
1993-12-03,44.5,44.5,44.25,44.25,7400,2.7535635143423,2.7535635143423,2.73809405639656,2.73809405639656,119590.486395101,0.0,1.0
1993-12-06,44.13,44.25,44.0,44.25,7800,2.7306687165826,2.73809405639656,2.72262459845082,2.73809405639656,126054.837011053,0.0,1.0
1993-12-07,44.25,44.63,43.88,44.5,22700,2.73809405639656,2.76160763247409,2.71519925863686,2.7535635143423,366851.897455243,0.0,1.0
1993-12-08,45.63,45.63,45.13,45.25,111500,2.82348546425706,2.82348546425706,2.79254654836558,2.79997188817953,1801937.73419646,0.0,1.0
1993-12-09,45.25,45.5,45.25,45.25,109800,2.79997188817953,2.81544134612528,2.79997188817953,2.79997188817953,1774464.24407866,0.0,1.0
1993-12-10,45.38,45.38,45.13,45.38,71800,2.80801600631132,2.80801600631132,2.79254654836558,2.80801600631132,1160350.93556328,0.0,1.0
1993-12-13,45.63,45.63,45.5,45.5,22300,2.82348546425706,2.82348546425706,2.81544134612528,2.81544134612528,360387.546839292,0.0,1.0
1993-12-14,45.13,45.5,45.13,45.5,121800,2.79254654836558,2.81544134612528,2.79254654836558,2.81544134612528,1968394.7625572,0.0,1.0
1993-12-15,45.0,45.13,44.88,45.13,51200,2.78450243023379,2.79254654836558,2.77707709041983,2.79254654836558,827436.87884178,0.0,1.0
1993-12-16,45.25,45.5,45.13,45.13,35900,2.79997188817953,2.81544134612528,2.79254654836558,2.79254654836558,580175.46778164,0.0,1.0
1993-12-17,45.63,45.75,45.25,45.75,34200,2.82348546425706,2.83091080407102,2.79997188817953,2.83091080407102,552701.977663846,0.0,1.0
1993-12-20,45.5,45.63,45.5,45.63,54900,2.81544134612528,2.82348546425706,2.81544134612528,2.82348546425706,887232.12203933,0.0,1.0
1993-12-21,45.0,45.25,45.0,45.0,60700,2.78450243023379,2.79997188817953,2.78450243023379,2.78450243023379,980965.205970627,0.0,1.0
1993-12-22,45.0,45.0,45.0,45.0,4100,2.78450243023379,2.78450243023379,2.78450243023379,2.78450243023379,66259.593813502,0.0,1.0
1993-12-23,44.88,45.13,44.5,44.75,19400,2.77707709041983,2.79254654836558,2.7535635143423,2.76903297228805,313521.004873644,0.0,1.0
1993-12-27,45.0,45.0,44.75,44.88,5300,2.78450243023379,2.78450243023379,2.76903297228805,2.77707709041983,85652.6456613562,0.0,1.0
1993-12-28,45.38,45.38,45.38,45.38,7800,2.80801600631132,2.80801600631132,2.80801600631132,2.80801600631132,126054.837011052,0.0,1.0
1993-12-29,46.63,46.63,46.13,46.13,4500,2.88536329604004,2.88536329604004,2.85442438014855,2.85442438014855,72723.9444294533,0.0,1.0
1993-12-30,47.38,47.5,47.0,47.0,29300,2.93177166987727,2.93919700969122,2.90825809379974,2.90825809379974,473513.68261844,0.0,1.0
1993-12-31,47.5,47.5,47.25,47.25,14000,2.93919700969122,2.93919700969122,2.92372755174548,2.92372755174548,226252.2715583,0.0,1.0
1994-01-03,47.88,47.88,47.75,47.75,6100,2.96271058576875,2.96271058576875,2.95466646763697,2.95466646763697,98581.3468932591,0.0,1.0
1994-01-04,49.0,49.0,48.5,48.5,11900,3.03201375736568,3.03201375736568,3.0010748414742,3.0010748414742,192314.430824555,0.0,1.0
1994-01-05,49.38,50.0,49.0,49.0,280800,3.05552733344321,3.09389158914866,3.03201375736568,3.03201375736568,4537974.13239789,0.0,1.0
1994-01-06,50.38,50.88,50.0,50.0,277100,3.11740516522619,3.14834408111767,3.09389158914866,3.09389158914866,4478178.88920033,0.0,1.0
1994-01-07,50.5,50.75,50.38,50.63,98700,3.12483050504014,3.14029996298589,3.11740516522619,3.13287462317193,1595078.51448601,0.0,1.0
1994-01-10,51.0,51.25,50.75,50.75,76800,3.15576942093163,3.17123887887737,3.14029996298589,3.14029996298589,1241155.31826267,0.0,1.0
1994-01-11,50.88,51.25,50.88,51.25,447700,3.14834408111767,3.17123887887737,3.14834408111767,3.17123887887737,7235224.42690362,0.0,1.0
1994-01-12,50.38,50.63,50.13,50.63,25600,3.11740516522619,3.13287462317193,3.10193570728044,3.13287462317193,413718.43942089,0.0,1.0
1994-01-13,50.38,50.38,49.75,50.0,156500,3.11740516522619,3.11740516522619,3.07842213120291,3.09389158914866,2529177.17849099,0.0,1.0
1994-01-14,51.0,51.13,51.0,51.0,19800,3.15576942093163,3.16381353906342,3.15576942093163,3.15576942093163,319985.355489595,0.0,1.0
1994-01-17,51.88,52.5,51.88,52.0,29300,3.21022191290065,3.24858616860609,3.21022191290065,3.2176472527146,473513.68261844,0.0,1.0
1994-01-18,52.38,53.0,52.13,53.0,80500,3.24116082879213,3.27952508449758,3.22569137084639,3.27952508449758,1300950.56146022,0.0,1.0
1994-01-19,53.63,53.63,53.13,53.13,42100,3.31850811852085,3.31850811852085,3.28756920262936,3.28756920262936,680372.902328886,0.0,1.0
1994-01-20,53.63,53.63,53.13,53.63,26800,3.31850811852085,3.31850811852085,3.28756920262936,3.31850811852085,433111.491268744,0.0,1.0
1994-01-21,53.38,53.38,53.0,53.38,128000,3.3030386605751,3.3030386605751,3.27952508449758,3.3030386605751,2068592.19710445,0.0,1.0
1994-01-24,51.38,51.88,51.25,51.88,120100,3.17928299700916,3.21022191290065,3.17123887887737,3.21022191290065,1940921.27243941,0.0,1.0
1994-01-25,51.63,52.0,51.63,52.0,30100,3.1947524549549,3.2176472527146,3.1947524549549,3.2176472527146,486442.383850344,0.0,1.0
1994-01-26,52.38,52.38,51.63,51.63,17300,3.24116082879213,3.24116082879213,3.1947524549549,3.1947524549549,279583.164139899,0.0,1.0
1994-01-27,52.5,52.75,52.5,52.63,104400,3.24858616860609,3.26405562655183,3.24858616860609,3.25663028673788,1687195.51076332,0.0,1.0
1994-01-28,53.13,53.25,52.75,52.75,127600,3.28756920262936,3.29499454244332,3.26405562655183,3.26405562655183,2062127.8464885,0.0,1.0
1994-01-31,54.63,54.88,54.25,54.75,30500,3.38038595030382,3.39585540824956,3.35687237422629,3.38781129011778,492906.734466295,0.0,1.0
1994-02-01,54.75,55.0,54.63,55.0,187000,3.38781129011778,3.40328074806352,3.38038595030382,3.40328074806352,3022083.91295728,0.0,1.0
1994-02-02,55.38,55.38,55.13,55.25,46600,3.42679432414105,3.42679432414105,3.41132486619531,3.41875020600926,753096.846758339,0.0,1.0
1994-02-03,55.5,56.0,55.38,55.63,26000,3.43421966395501,3.46515857984649,3.42679432414105,3.44226378208679,420182.790036841,0.0,1.0
1994-02-04,54.0,55.5,54.0,55.5,25600,3.34140291628055,3.43421966395501,3.34140291628055,3.43421966395501,413718.43942089,0.0,1.0
1994-02-07,55.0,55.0,54.0,54.0,85900,3.40328074806352,3.40328074806352,3.34140291628055,3.34140291628055,1388219.29477557,0.0,1.0
1994-02-08,54.5,54.63,54.38,54.5,29700,3.37234183217203,3.38038595030382,3.36491649235808,3.37234183217203,479978.033234393,0.0,1.0
1994-02-09,54.25,54.25,53.75,54.0,32600,3.35687237422629,3.35687237422629,3.3259334583348,3.34140291628055,526844.57520004,0.0,1.0
1994-02-10,53.25,53.63,53.25,53.5,28400,3.29499454244332,3.31850811852085,3.29499454244332,3.31046400038906,458968.89373255,0.0,1.0
1994-02-11,52.88,53.0,52.75,53.0,6600,3.27209974468362,3.27952508449758,3.26405562655183,3.27952508449758,106661.785163198,0.0,1.0
1994-02-14,52.0,52.25,51.75,52.0,55300,3.2176472527146,3.23311671066035,3.20217779476886,3.2176472527146,893696.472655283,0.0,1.0
1994-02-15,52.0,52.0,51.5,51.88,74700,3.2176472527146,3.2176472527146,3.18670833682312,3.21022191290065,1207217.47752893,0.0,1.0
1994-02-16,52.13,52.5,52.13,52.5,29300,3.22569137084639,3.24858616860609,3.22569137084639,3.24858616860609,473513.682618441,0.0,1.0
1994-02-17,52.38,52.63,52.25,52.5,54900,3.24116082879213,3.25663028673788,3.23311671066035,3.24858616860609,887232.122039332,0.0,1.0
1994-02-18,51.63,52.13,51.63,52.13,11900,3.1947524549549,3.22569137084639,3.1947524549549,3.22569137084639,192314.430824555,0.0,1.0
1994-02-22,53.0,53.0,52.75,52.75,39600,3.27952508449758,3.27952508449758,3.26405562655183,3.26405562655183,639970.710979189,0.0,1.0
1994-02-23,53.0,53.0,53.0,53.0,18100,3.27952508449758,3.27952508449758,3.27952508449758,3.27952508449758,292511.865371801,0.0,1.0
1994-02-24,52.5,52.88,52.25,52.75,105300,3.24858616860609,3.27209974468362,3.23311671066035,3.26405562655183,1701740.29964921,0.0,1.0
1994-02-25,51.88,52.25,51.63,52.25,243200,3.21022191290065,3.23311671066035,3.1947524549549,3.23311671066035,3930325.17449845,0.0,1.0
1994-02-28,51.88,52.0,51.88,51.88,56100,3.21022191290065,3.2176472527146,3.21022191290065,3.21022191290065,906625.173887184,0.0,1.0
1994-03-01,50.63,51.25,50.63,51.25,36300,3.13287462317193,3.17123887887737,3.13287462317193,3.17123887887737,586639.81839759,0.0,1.0
1994-03-02,49.63,49.63,48.25,48.25,66000,3.07099679138896,3.07099679138896,2.98560538352845,2.98560538352845,1066617.85163198,0.0,1.0
1994-03-03,49.75,49.75,49.38,49.75,35500,3.07842213120291,3.07842213120291,3.05552733344321,3.07842213120291,573711.117165688,0.0,1.0
1994-03-04,49.75,50.0,49.5,49.5,138300,3.07842213120291,3.09389158914866,3.06295267325717,3.06295267325717,2235049.2254652,0.0,1.0
1994-03-07,50.5,50.75,50.0,50.0,17300,3.12483050504014,3.14029996298589,3.09389158914866,3.09389158914866,279583.164139899,0.0,1.0
1994-03-08,50.5,50.63,50.5,50.5,18500,3.12483050504014,3.13287462317193,3.12483050504014,3.12483050504014,298976.215987753,0.0,1.0
1994-03-09,49.88,50.0,49.88,50.0,9400,3.0864662493347,3.09389158914866,3.0864662493347,3.09389158914866,151912.239474858,0.0,1.0
1994-03-10,48.88,49.75,48.75,49.75,147800,3.02458841755173,3.07842213120291,3.01654429941994,3.07842213120291,2388577.55259404,0.0,1.0
1994-03-11,49.5,49.5,49.13,49.13,28400,3.06295267325717,3.06295267325717,3.04005787549747,3.04005787549747,458968.89373255,0.0,1.0
1994-03-14,50.25,50.25,50.0,50.13,23100,3.1093610470944,3.1093610470944,3.09389158914866,3.10193570728044,373316.248071194,0.0,1.0
1994-03-15,50.38,50.5,50.25,50.38,72200,3.11740516522619,3.12483050504014,3.1093610470944,3.11740516522619,1166815.28617923,0.0,1.0
1994-03-16,50.0,50.38,50.0,50.38,21400,3.09389158914866,3.11740516522619,3.09389158914866,3.11740516522619,345842.7579534,0.0,1.0
1994-03-17,50.13,50.13,50.0,50.0,33000,3.10193570728044,3.10193570728044,3.09389158914866,3.09389158914866,533308.925815992,0.0,1.0
1994-03-18,49.5,49.75,49.25,49.75,61100,3.06295267325717,3.07842213120291,3.04748321531143,3.07842213120291,987429.556586577,0.0,1.0
1994-03-21,49.0,49.0,48.88,49.0,7400,3.03201375736568,3.03201375736568,3.02458841755173,3.03201375736568,119590.486395101,0.0,1.0
1994-03-22,49.13,49.13,49.0,49.0,8200,3.04005787549747,3.04005787549747,3.03201375736568,3.03201375736568,132519.187627004,0.0,1.0
1994-03-23,49.88,50.0,49.5,49.5,31800,3.0864662493347,3.09389158914866,3.06295267325717,3.06295267325717,513915.873968137,0.0,1.0
1994-03-24,49.0,49.63,48.88,49.63,1069300,3.03201375736568,3.07099679138896,3.02458841755173,3.07099679138896,17280825.2840921,0.0,1.0
1994-03-25,49.38,50.0,49.38,50.0,111900,3.05552733344321,3.09389158914866,3.05552733344321,3.09389158914866,1808402.08481241,0.0,1.0
1994-03-28,48.88,49.0,48.75,49.0,1011800,3.02458841755173,3.03201375736568,3.01654429941994,3.03201375736568,16351574.8830491,0.0,1.0
1994-03-29,47.75,48.25,47.75,48.25,1194400,2.95466646763697,2.98560538352845,2.95466646763697,2.98560538352845,19302550.9392309,0.0,1.0
1994-03-30,47.38,48.0,47.0,48.0,247300,2.93177166987727,2.97013592558271,2.90825809379974,2.97013592558271,3996584.76831195,0.0,1.0
1994-03-31,46.25,47.0,46.0,47.0,44600,2.86184971996251,2.90825809379974,2.84638026201676,2.90825809379974,720775.093678581,0.0,1.0
1994-04-04,45.25,45.25,45.0,45.0,30100,2.79997188817953,2.79997188817953,2.78450243023379,2.78450243023379,486442.383850344,0.0,1.0
1994-04-05,46.75,46.75,46.0,46.0,58200,2.89278863585399,2.89278863585399,2.84638026201676,2.84638026201676,940563.014620931,0.0,1.0
1994-04-06,47.63,47.63,47.13,47.13,86300,2.94724112782301,2.94724112782301,2.91630221193152,2.91630221193152,1394683.64539152,0.0,1.0
1994-04-07,48.5,48.5,47.63,47.63,23500,3.0010748414742,3.0010748414742,2.94724112782301,2.94724112782301,379780.598687145,0.0,1.0
1994-04-08,48.75,48.75,48.5,48.5,16100,3.01654429941994,3.01654429941994,3.0010748414742,3.0010748414742,260190.112292044,0.0,1.0
1994-04-11,48.88,49.13,48.75,49.0,23900,3.02458841755173,3.04005787549747,3.01654429941994,3.03201375736568,386244.949303096,0.0,1.0
1994-04-12,49.25,49.25,49.0,49.13,11900,3.04748321531143,3.04748321531143,3.03201375736568,3.04005787549747,192314.430824554,0.0,1.0
1994-04-13,48.88,49.75,48.88,49.5,14400,3.02458841755173,3.07842213120291,3.02458841755173,3.06295267325717,232716.62217425,0.0,1.0
1994-04-14,49.13,49.13,49.0,49.0,1600,3.04005787549747,3.04005787549747,3.03201375736568,3.03201375736568,25857.4024638056,0.0,1.0
1994-04-15,49.13,49.25,49.13,49.13,7400,3.04005787549747,3.04748321531143,3.04005787549747,3.04005787549747,119590.486395101,0.0,1.0
1994-04-18,48.75,49.5,48.63,49.5,429500,3.01654429941994,3.06295267325717,3.00911895960598,3.06295267325717,6941096.47387783,0.0,1.0
1994-04-19,48.38,48.5,48.25,48.5,22300,2.99364950166024,3.0010748414742,2.98560538352845,3.0010748414742,360387.546839291,0.0,1.0
1994-04-20,47.88,48.13,47.88,48.13,9000,2.96271058576875,2.9781800437145,2.96271058576875,2.9781800437145,145447.888858907,0.0,1.0
1994-04-21,48.13,48.13,47.88,47.88,1600,2.9781800437145,2.9781800437145,2.96271058576875,2.96271058576875,25857.4024638056,0.0,1.0
1994-04-22,48.0,48.13,48.0,48.13,4900,2.97013592558271,2.9781800437145,2.97013592558271,2.9781800437145,79188.2950454048,0.0,1.0
1994-04-25,48.25,48.25,48.25,48.25,1600,2.98560538352845,2.98560538352845,2.98560538352845,2.98560538352845,25857.4024638057,0.0,1.0
1994-04-26,48.63,49.0,48.25,48.25,85900,3.00911895960598,3.03201375736568,2.98560538352845,2.98560538352845,1388219.29477557,0.0,1.0
1994-04-28,48.13,48.63,48.13,48.63,26800,2.9781800437145,3.00911895960598,2.9781800437145,3.00911895960598,433111.491268744,0.0,1.0
1994-04-29,48.63,48.63,48.63,48.63,400,3.00911895960598,3.00911895960598,3.00911895960598,3.00911895960598,6464.35061595142,0.0,1.0
1994-05-02,48.5,48.63,48.38,48.63,3300,3.0010748414742,3.00911895960598,2.99364950166024,3.00911895960598,53330.8925815991,0.0,1.0
1994-05-03,48.0,48.0,48.0,48.0,7000,2.97013592558271,2.97013592558271,2.97013592558271,2.97013592558271,113126.13577915,0.0,1.0
1994-05-04,47.75,47.75,47.5,47.75,14000,2.95466646763697,2.95466646763697,2.93919700969122,2.95466646763697,226252.271558299,0.0,1.0
1994-05-05,47.25,47.5,47.25,47.25,10700,2.92372755174548,2.93919700969122,2.92372755174548,2.92372755174548,172921.3789767,0.0,1.0
1994-05-06,46.5,46.75,46.5,46.75,7800,2.88609036056349,2.90160697540523,2.88609036056349,2.90160697540523,125671.740897671,0.14175,1.0
1994-05-09,46.63,46.63,46.38,46.5,9000,2.89415900028119,2.89415900028119,2.87864238543945,2.88609036056349,145005.854881928,0.0,1.0
1994-05-10,48.38,48.38,47.63,47.63,37900,3.00277530417336,3.00277530417336,2.95622545964815,2.95622545964815,610635.766669453,0.0,1.0
1994-05-11,48.63,48.88,48.5,48.63,92900,3.0182919190151,3.03380853385684,3.0102232792974,3.0182919190151,1496782.65761457,0.0,1.0
1994-05-12,49.5,49.5,49.25,49.25,4500,3.07228973866436,3.07228973866436,3.05677312382262,3.05677312382262,72502.9274409639,0.0,1.0
1994-05-13,51.25,51.5,51.13,51.25,27600,3.18090604255653,3.19642265739827,3.1734580674325,3.18090604255653,444684.621637912,0.0,1.0
1994-05-16,53.5,53.63,53.0,53.0,22700,3.32055557613218,3.32862421584989,3.2895223464487,3.2895223464487,365736.98953553,0.0,1.0
1994-05-17,53.0,53.0,52.75,52.88,12300,3.2895223464487,3.2895223464487,3.27400573160697,3.28207437132467,198174.668338635,0.0,1.0
1994-05-18,52.75,53.25,52.75,53.25,11900,3.27400573160697,3.30503896129044,3.27400573160697,3.30503896129044,191729.963677216,0.0,1.0
1994-05-19,52.75,52.88,52.63,52.88,29700,3.27400573160697,3.28207437132467,3.26655775648293,3.28207437132467,478519.321110362,0.0,1.0
1994-05-20,53.5,53.63,53.25,53.63,24300,3.32055557613218,3.32862421584989,3.30503896129044,3.32862421584989,391515.808181206,0.0,1.0
1994-05-23,54.13,54.38,54.0,54.0,19400,3.35965744553337,3.37517406037511,3.35158880581566,3.35158880581566,312568.176078822,0.0,1.0
1994-05-24,54.63,54.75,54.25,54.25,17700,3.39069067521684,3.39813865034088,3.3671054206574,3.3671054206574,285178.181267792,0.0,1.0
1994-05-25,53.88,54.0,53.75,54.0,9400,3.34414083069163,3.35158880581566,3.33607219097392,3.35158880581566,151450.559543347,0.0,1.0
1994-05-26,54.0,54.0,53.75,53.88,9900,3.35158880581566,3.35158880581566,3.33607219097392,3.34414083069163,159506.440370121,0.0,1.0
1994-05-27,53.88,54.0,53.75,54.0,10700,3.34414083069163,3.35158880581566,3.33607219097392,3.35158880581566,172395.849692959,0.0,1.0
1994-05-31,53.75,53.88,53.75,53.75,10300,3.33607219097392,3.34414083069163,3.33607219097392,3.33607219097392,165951.14503154,0.0,1.0
1994-06-01,54.38,54.63,54.38,54.38,16900,3.37517406037511,3.39069067521684,3.37517406037511,3.37517406037511,272288.771944953,0.0,1.0
1994-06-02,54.75,54.88,54.5,54.63,22700,3.39813865034088,3.40620729005858,3.38262203549914,3.39069067521684,365736.989535529,0.0,1.0
1994-06-03,54.5,54.5,54.38,54.5,6100,3.38262203549914,3.38262203549914,3.37517406037511,3.38262203549914,98281.7460866401,0.0,1.0
1994-06-06,54.13,54.38,54.13,54.38,11500,3.35965744553337,3.37517406037511,3.35965744553337,3.37517406037511,185285.259015797,0.0,1.0
1994-06-07,54.13,54.13,54.13,54.13,3700,3.35965744553337,3.35965744553337,3.35965744553337,3.35965744553337,59613.5181181259,0.0,1.0
1994-06-08,54.38,55.0,54.38,55.0,10300,3.37517406037511,3.41365526518262,3.37517406037511,3.41365526518262,165951.14503154,0.0,1.0
1994-06-09,54.25,54.38,54.25,54.38,6100,3.3671054206574,3.37517406037511,3.3671054206574,3.37517406037511,98281.7460866401,0.0,1.0
1994-06-10,54.75,54.75,54.25,54.25,19400,3.39813865034088,3.39813865034088,3.3671054206574,3.3671054206574,312568.176078822,0.0,1.0
1994-06-13,55.0,55.0,54.63,54.75,26000,3.41365526518262,3.41365526518262,3.39069067521684,3.39813865034088,418905.802992236,0.0,1.0
1994-06-14,55.0,55.25,55.0,55.25,43300,3.41365526518262,3.42917188002436,3.41365526518262,3.42917188002436,697639.279598608,0.0,1.0
1994-06-15,55.5,55.75,55.13,55.13,37500,3.4446884948661,3.46020510970784,3.42172390490032,3.42172390490032,604191.062008033,0.0,1.0
1994-06-16,54.5,54.75,54.5,54.75,35500,3.38262203549914,3.39813865034088,3.38262203549914,3.39813865034088,571967.538700938,0.0,1.0
1994-06-17,54.38,54.63,54.38,54.63,4100,3.37517406037511,3.39069067521684,3.37517406037511,3.39069067521684,66058.2227795449,0.0,1.0
1994-06-20,53.75,53.88,53.75,53.88,11100,3.33607219097392,3.34414083069163,3.33607219097392,3.34414083069163,178840.554354378,0.0,1.0
1994-06-21,54.0,54.25,53.75,53.88,51200,3.35158880581566,3.3671054206574,3.33607219097392,3.34414083069163,824922.196661635,0.0,1.0
1994-06-22,55.0,55.0,54.75,54.88,13200,3.41365526518262,3.41365526518262,3.39813865034088,3.40620729005858,212675.253826828,0.0,1.0
1994-06-23,55.38,56.0,55.13,55.13,28900,3.43724051974206,3.47572172454958,3.42172390490032,3.42172390490032,465629.911787524,0.0,1.0
1994-06-24,53.38,54.75,53.38,54.75,110600,3.31310760100815,3.39813865034088,3.31310760100815,3.39813865034088,1781960.83888236,0.0,1.0
1994-06-27,52.75,52.88,52.25,52.38,9400,3.27400573160697,3.28207437132467,3.24297250192349,3.25104114164119,151450.559543347,0.0,1.0
1994-06-28,51.88,52.25,51.63,52.25,136200,3.22000791195771,3.24297250192349,3.20449129711597,3.24297250192349,2194421.93721318,0.0,1.0
1994-06-29,52.38,52.38,52.38,52.38,4100,3.25104114164119,3.25104114164119,3.25104114164119,3.25104114164119,66058.222779545,0.0,1.0
1994-06-30,52.25,52.25,52.0,52.0,2400,3.24297250192349,3.24297250192349,3.22745588708175,3.22745588708175,38668.2279685141,0.0,1.0
1994-07-01,52.0,52.25,51.5,52.25,9400,3.22745588708175,3.24297250192349,3.19642265739827,3.24297250192349,151450.559543347,0.0,1.0
1994-07-05,53.0,53.13,53.0,53.0,1200,3.2895223464487,3.29759098616641,3.2895223464487,3.2895223464487,19334.1139842571,0.0,1.0
1994-07-06,52.63,52.63,52.0,52.25,9900,3.26655775648293,3.26655775648293,3.22745588708175,3.24297250192349,159506.440370121,0.0,1.0
1994-07-07,51.5,51.75,51.5,51.75,3300,3.19642265739827,3.21193927224001,3.19642265739827,3.21193927224001,53168.8134567069,0.0,1.0
1994-07-08,51.5,51.75,51.5,51.63,33000,3.19642265739827,3.21193927224001,3.19642265739827,3.20449129711597,531688.134567069,0.0,1.0
1994-07-11,50.75,51.25,50.25,51.25,40000,3.14987281287305,3.18090604255653,3.11883958318957,3.18090604255653,644470.466141902,0.0,1.0
1994-07-12,51.25,51.25,51.0,51.13,36300,3.18090604255653,3.18090604255653,3.16538942771479,3.1734580674325,584856.948023776,0.0,1.0
1994-07-13,51.75,52.0,51.25,51.75,22300,3.21193927224001,3.22745588708175,3.18090604255653,3.21193927224001,359292.28487411,0.0,1.0
1994-07-14,53.25,53.5,52.75,53.0,9900,3.30503896129044,3.32055557613218,3.27400573160697,3.2895223464487,159506.440370121,0.0,1.0
1994-07-15,54.88,55.0,54.5,54.5,59000,3.40620729005858,3.41365526518262,3.38262203549914,3.38262203549914,950593.937559307,0.0,1.0
1994-07-18,54.75,54.75,54.5,54.5,7800,3.39813865034088,3.39813865034088,3.38262203549914,3.38262203549914,125671.740897671,0.0,1.0
1994-07-19,54.88,55.0,54.5,55.0,211400,3.40620729005858,3.41365526518262,3.38262203549914,3.41365526518262,3406026.41355996,0.0,1.0
1994-07-20,55.0,55.0,54.63,54.88,2800,3.41365526518262,3.41365526518262,3.39069067521684,3.40620729005858,45112.9326299331,0.0,1.0
1994-07-21,54.88,54.88,54.38,54.5,21400,3.40620729005858,3.40620729005858,3.37517406037511,3.38262203549914,344791.699385918,0.0,1.0
1994-07-22,55.13,55.38,55.0,55.38,48300,3.42172390490032,3.43724051974206,3.41365526518262,3.43724051974206,778198.087866347,0.0,1.0
1994-07-25,55.13,55.38,55.13,55.38,11100,3.42172390490032,3.43724051974206,3.42172390490032,3.43724051974206,178840.554354378,0.0,1.0
1994-07-26,55.13,55.38,54.88,55.0,40800,3.42172390490032,3.43724051974206,3.40620729005858,3.41365526518262,657359.87546474,0.0,1.0
1994-07-27,55.25,55.25,54.75,54.75,9000,3.42917188002436,3.42917188002436,3.39813865034088,3.39813865034088,145005.854881928,0.0,1.0
1994-07-28,55.0,55.0,54.25,54.25,59000,3.41365526518262,3.41365526518262,3.3671054206574,3.3671054206574,950593.937559305,0.0,1.0
1994-07-29,56.13,56.25,56.13,56.25,6600,3.48379036426728,3.49123833939131,3.48379036426728,3.49123833939131,106337.626913414,0.0,1.0
1994-08-01,57.25,57.5,57.25,57.25,20200,3.55330479875827,3.56882141360001,3.55330479875827,3.55330479875827,325457.585401661,0.0,1.0
1994-08-02,57.88,58.0,57.25,57.25,28000,3.59240666815945,3.59985464328349,3.55330479875827,3.55330479875827,451129.326299332,0.0,1.0
1994-08-03,56.88,57.0,56.88,57.0,8200,3.5303402087925,3.53778818391653,3.5303402087925,3.53778818391653,132116.44555909,0.0,1.0
1994-08-04,57.75,57.75,57.13,57.13,16100,3.58433802844175,3.58433802844175,3.54585682363424,3.54585682363424,259399.362622115,0.0,1.0
1994-08-05,57.75,58.0,57.75,58.0,7000,3.58433802844175,3.59985464328349,3.58433802844175,3.59985464328349,112782.331574833,0.0,1.0
1994-08-08,57.75,57.75,57.5,57.5,9000,3.58433802844175,3.58433802844175,3.56882141360001,3.56882141360001,145005.854881928,0.0,1.0
1994-08-09,57.75,58.38,57.75,58.38,11100,3.58433802844175,3.62343989784293,3.58433802844175,3.62343989784293,178840.554354378,0.0,1.0
1994-08-10,57.88,58.0,57.75,57.75,38800,3.59240666815945,3.59985464328349,3.58433802844175,3.58433802844175,625136.352157646,0.0,1.0
1994-08-11,57.75,58.0,57.75,57.75,47000,3.58433802844175,3.59985464328349,3.58433802844175,3.58433802844175,757252.797716735,0.0,1.0
1994-08-12,57.5,57.5,57.25,57.5,9900,3.56882141360001,3.56882141360001,3.55330479875827,3.56882141360001,159506.440370121,0.0,1.0
1994-08-15,57.75,57.75,57.25,57.25,4500,3.58433802844175,3.58433802844175,3.55330479875827,3.55330479875827,72502.927440964,0.0,1.0
1994-08-16,57.0,57.5,56.88,57.5,224200,3.53778818391653,3.56882141360001,3.5303402087925,3.56882141360001,3612256.96272536,0.0,1.0
1994-08-17,57.25,57.38,57.25,57.38,7400,3.55330479875827,3.56137343847598,3.55330479875827,3.56137343847598,119227.036236252,0.0,1.0
1994-08-18,57.5,57.63,57.5,57.5,7000,3.56882141360001,3.57689005331771,3.56882141360001,3.56882141360001,112782.331574833,0.0,1.0
1994-08-19,57.0,57.5,57.0,57.5,6100,3.53778818391653,3.56882141360001,3.53778818391653,3.56882141360001,98281.7460866401,0.0,1.0
1994-08-22,57.25,57.38,57.13,57.13,14000,3.55330479875827,3.56137343847598,3.54585682363424,3.54585682363424,225564.663149666,0.0,1.0
1994-08-23,57.25,57.25,57.0,57.25,10300,3.55330479875827,3.55330479875827,3.53778818391653,3.55330479875827,165951.14503154,0.0,1.0
1994-08-24,58.38,58.38,57.5,57.5,23500,3.62343989784293,3.62343989784293,3.56882141360001,3.56882141360001,378626.398858368,0.0,1.0
1994-08-25,59.5,59.5,58.63,58.63,32600,3.69295433233392,3.69295433233392,3.63895651268467,3.63895651268467,525243.429905651,0.0,1.0
1994-08-26,60.0,60.0,59.63,59.63,57800,3.7239875620174,3.7239875620174,3.70102297205163,3.70102297205163,931259.823575049,0.0,1.0
1994-08-29,60.13,60.75,60.13,60.25,86300,3.73205620173511,3.77053740654262,3.73205620173511,3.73950417685914,1390445.03070115,0.0,1.0
1994-08-30,60.25,60.75,60.25,60.75,36700,3.73950417685914,3.77053740654262,3.73950417685914,3.77053740654262,591301.652685195,0.0,1.0
1994-08-31,61.13,61.13,60.38,60.38,13200,3.79412266110206,3.79412266110206,3.74757281657685,3.74757281657685,212675.253826828,0.0,1.0
1994-09-01,60.13,60.38,59.88,60.38,8600,3.73205620173511,3.74757281657685,3.71653958689337,3.74757281657685,138561.150220509,0.0,1.0
1994-09-02,60.38,60.38,60.13,60.13,1600,3.74757281657685,3.74757281657685,3.73205620173511,3.73205620173511,25778.818645676,0.0,1.0
1994-09-06,60.0,60.0,59.75,60.0,18500,3.7239875620174,3.7239875620174,3.70847094717566,3.7239875620174,298067.59059063,0.0,1.0
1994-09-07,60.38,60.5,60.0,60.0,158500,3.74757281657685,3.75502079170088,3.7239875620174,3.7239875620174,2553714.22208728,0.0,1.0
1994-09-08,60.5,60.5,60.5,60.5,26800,3.75502079170088,3.75502079170088,3.75502079170088,3.75502079170088,431795.212315074,0.0,1.0
1994-09-09,59.75,60.25,59.75,60.25,135400,3.70847094717566,3.73950417685914,3.70847094717566,3.73950417685914,2181532.52789034,0.0,1.0
1994-09-12,59.5,59.88,59.5,59.88,56100,3.69295433233392,3.71653958689337,3.69295433233392,3.71653958689337,903869.828764018,0.0,1.0
1994-09-13,60.13,60.25,59.75,59.75,37900,3.73205620173511,3.73950417685914,3.70847094717566,3.70847094717566,610635.766669451,0.0,1.0
1994-09-14,60.13,60.25,60.13,60.25,10300,3.73205620173511,3.73950417685914,3.73205620173511,3.73950417685914,165951.14503154,0.0,1.0
1994-09-15,60.25,60.25,60.13,60.13,8600,3.73950417685914,3.73950417685914,3.73205620173511,3.73205620173511,138561.150220509,0.0,1.0
1994-09-16,60.13,60.38,59.75,60.13,232500,3.73205620173511,3.74757281657685,3.70847094717566,3.73205620173511,3745984.5844498,0.0,1.0
1994-09-19,60.0,60.13,59.75,59.75,155200,3.7239875620174,3.73205620173511,3.70847094717566,3.70847094717566,2500545.40863058,0.0,1.0
1994-09-20,59.63,59.88,59.5,59.5,7800,3.70102297205163,3.71653958689337,3.69295433233392,3.69295433233392,125671.740897671,0.0,1.0
1994-09-21,59.0,59.5,58.75,59.5,16900,3.66192110265045,3.69295433233392,3.64640448780871,3.69295433233392,272288.771944953,0.0,1.0
1994-09-22,58.63,59.0,58.63,59.0,12300,3.63895651268467,3.66192110265045,3.63895651268467,3.66192110265045,198174.668338635,0.0,1.0
1994-09-23,58.88,58.88,58.63,58.88,86300,3.65447312752641,3.65447312752641,3.63895651268467,3.65447312752641,1390445.03070115,0.0,1.0
1994-09-26,58.5,58.5,58.25,58.25,32600,3.63088787296697,3.63088787296697,3.61537125812523,3.61537125812523,525243.42990565,0.0,1.0
1994-09-27,58.25,58.5,58.0,58.5,3700,3.61537125812523,3.63088787296697,3.59985464328349,3.63088787296697,59613.5181181259,0.0,1.0
1994-09-28,58.5,58.5,57.88,57.88,14000,3.63088787296697,3.63088787296697,3.59240666815945,3.59240666815945,225564.663149665,0.0,1.0
1994-09-29,58.25,58.5,58.25,58.5,12800,3.61537125812523,3.63088787296697,3.61537125812523,3.63088787296697,206230.549165409,0.0,1.0
1994-09-30,57.88,58.25,57.75,58.13,217600,3.59240666815945,3.61537125812523,3.58433802844175,3.60792328300119,3505919.33581195,0.0,1.0
1994-10-03,58.38,58.38,58.0,58.38,84200,3.62343989784293,3.62343989784293,3.59985464328349,3.62343989784293,1356610.3312287,0.0,1.0
1994-10-04,57.5,57.88,57.5,57.88,4500,3.56882141360001,3.59240666815945,3.56882141360001,3.59240666815945,72502.927440964,0.0,1.0
1994-10-05,56.25,56.25,55.75,56.13,78800,3.49123833939131,3.49123833939131,3.46020510970784,3.48379036426728,1269606.81829955,0.0,1.0
1994-10-06,56.75,57.0,56.75,56.75,16100,3.52227156907479,3.53778818391653,3.52227156907479,3.52227156907479,259399.362622116,0.0,1.0
1994-10-07,56.5,56.5,56.0,56.13,18500,3.50675495423305,3.50675495423305,3.47572172454958,3.48379036426728,298067.59059063,0.0,1.0
1994-10-10,57.63,57.75,57.13,57.13,21800,3.57689005331771,3.58433802844175,3.54585682363424,3.54585682363424,351236.404047337,0.0,1.0
1994-10-11,58.13,58.25,57.88,57.88,23100,3.60792328300119,3.61537125812523,3.59240666815945,3.59240666815945,372181.694196949,0.0,1.0
1994-10-12,57.88,58.25,57.88,58.25,50300,3.59240666815945,3.61537125812523,3.59240666815945,3.61537125812523,810421.611173443,0.0,1.0
1994-10-13,58.25,58.38,58.25,58.25,22700,3.61537125812523,3.62343989784293,3.61537125812523,3.61537125812523,365736.989535529,0.0,1.0
1994-10-14,58.13,58.13,58.13,58.13,40400,3.60792328300119,3.60792328300119,3.60792328300119,3.60792328300119,650915.170803321,0.0,1.0
1994-10-17,59.0,59.0,58.5,58.5,27600,3.66192110265045,3.66192110265045,3.63088787296697,3.63088787296697,444684.621637912,0.0,1.0
1994-10-18,58.13,58.5,58.0,58.5,14800,3.60792328300119,3.63088787296697,3.59985464328349,3.63088787296697,238454.072472504,0.0,1.0
1994-10-19,58.25,58.5,58.25,58.5,16500,3.61537125812523,3.63088787296697,3.61537125812523,3.63088787296697,265844.067283534,0.0,1.0
1994-10-20,58.5,58.5,58.5,58.5,3300,3.63088787296697,3.63088787296697,3.63088787296697,3.63088787296697,53168.8134567069,0.0,1.0
1994-10-21,59.25,59.25,59.13,59.13,6100,3.67743771749218,3.67743771749218,3.66998974236815,3.66998974236815,98281.7460866402,0.0,1.0
1994-10-24,59.88,60.25,59.88,60.0,25100,3.71653958689337,3.73950417685914,3.71653958689337,3.7239875620174,404405.217504043,0.0,1.0
1994-10-25,59.0,59.13,59.0,59.13,37500,3.66192110265045,3.66998974236815,3.66192110265045,3.66998974236815,604191.062008032,0.0,1.0
1994-10-26,59.38,59.63,59.38,59.5,6100,3.68550635720989,3.70102297205163,3.68550635720989,3.69295433233392,98281.74608664,0.0,1.0
1994-10-27,60.75,60.75,60.25,60.25,147400,3.77053740654262,3.77053740654262,3.73950417685914,3.73950417685914,2374873.66773291,0.0,1.0
1994-10-28,61.0,61.0,60.88,60.88,8200,3.78605402138436,3.78605402138436,3.77860604626032,3.77860604626032,132116.44555909,0.0,1.0
1994-10-31,61.25,61.25,61.13,61.13,23100,3.8015706362261,3.8015706362261,3.79412266110206,3.79412266110206,372181.694196948,0.0,1.0
1994-11-01,60.75,61.13,60.75,61.13,67300,3.77053740654262,3.79412266110206,3.77053740654262,3.79412266110206,1084321.55928375,0.0,1.0
1994-11-02,60.38,60.38,59.88,59.88,6100,3.74757281657685,3.74757281657685,3.71653958689337,3.71653958689337,98281.7460866399,0.0,1.0
1994-11-03,60.38,60.38,60.0,60.25,13200,3.74757281657685,3.74757281657685,3.7239875620174,3.73950417685914,212675.253826827,0.0,1.0
1994-11-04,59.75,59.75,59.75,59.75,11900,3.71804482266593,3.71804482266593,3.71804482266593,3.71804482266593,191236.263658107,0.154252,1.0
1994-11-07,58.88,58.88,58.75,58.75,21400,3.66390760098025,3.66390760098025,3.6558181310732,3.6558181310732,343903.869099452,0.0,1.0
1994-11-08,58.75,59.0,58.5,59.0,11500,3.6558181310732,3.67137480397138,3.64026145817502,3.67137480397138,184808.153955313,0.0,1.0
1994-11-09,59.75,60.0,59.63,60.0,11100,3.71804482266593,3.73360149556412,3.71057761967481,3.73360149556412,178380.04425252,0.0,1.0
1994-11-10,58.75,59.13,58.75,59.0,11500,3.6558181310732,3.67946427387844,3.6558181310732,3.67137480397138,184808.153955313,0.0,1.0
1994-11-11,58.0,58.0,57.88,58.0,10300,3.60914811237865,3.60914811237865,3.60168090938752,3.60914811237865,165523.824846932,0.0,1.0
1994-11-14,57.5,57.5,57.13,57.13,56100,3.57803476658228,3.57803476658228,3.55501089069297,3.55501089069297,901542.385816787,0.0,1.0
1994-11-15,58.0,58.0,57.75,57.88,16500,3.60914811237865,3.60914811237865,3.59359143948046,3.60168090938752,265159.525240231,0.0,1.0
1994-11-16,57.63,57.88,57.63,57.88,40000,3.58612423648934,3.60168090938752,3.58612423648934,3.60168090938752,642810.970279348,0.0,1.0
1994-11-17,57.13,57.75,57.0,57.75,50800,3.55501089069297,3.59359143948046,3.54692142078591,3.59359143948046,816369.932254773,0.0,1.0
1994-11-18,57.0,57.38,57.0,57.38,7000,3.54692142078591,3.57056756359115,3.54692142078591,3.57056756359115,112491.919798886,0.0,1.0
1994-11-21,57.25,57.38,57.13,57.13,46600,3.5624780936841,3.57056756359115,3.55501089069297,3.55501089069297,748874.780375441,0.0,1.0
1994-11-22,56.5,56.5,56.25,56.25,9400,3.51580807498954,3.51580807498954,3.50025140209136,3.50025140209136,151060.578015647,0.0,1.0
1994-11-23,55.25,55.25,55.25,55.25,10300,3.43802471049863,3.43802471049863,3.43802471049863,3.43802471049863,165523.824846932,0.0,1.0
1994-11-25,57.13,57.13,56.88,56.88,68100,3.55501089069297,3.55501089069297,3.53945421779478,3.53945421779478,1094385.67690059,0.0,1.0
1994-11-28,56.63,56.75,56.63,56.75,26000,3.5238975448966,3.53136474788773,3.5238975448966,3.53136474788773,417827.130681577,0.0,1.0
1994-11-29,56.5,56.63,56.5,56.5,3700,3.51580807498954,3.5238975448966,3.51580807498954,3.51580807498954,59460.0147508399,0.0,1.0
1994-11-30,57.38,57.5,56.88,56.88,31300,3.57056756359115,3.57803476658228,3.53945421779478,3.53945421779478,502999.584243591,0.0,1.0
1994-12-01,58.25,58.25,58.25,58.25,429100,3.62470478527683,3.62470478527683,3.62470478527683,3.62470478527683,6895754.68367172,0.0,1.0
1994-12-02,58.0,58.13,57.88,58.13,35900,3.60914811237865,3.6172375822857,3.60168090938752,3.6172375822857,576922.845825716,0.0,1.0
1994-12-05,58.75,58.88,58.75,58.88,157300,3.6558181310732,3.66390760098025,3.6558181310732,3.66390760098025,2527854.14062354,0.0,1.0
1994-12-06,58.75,59.0,58.75,58.75,0,3.6558181310732,3.67137480397138,3.6558181310732,3.6558181310732,0,0.0,1.0
1994-12-07,58.0,58.0,57.75,57.75,51600,3.60914811237865,3.60914811237865,3.59359143948046,3.59359143948046,829226.15166036,0.0,1.0
1994-12-08,58.25,58.25,58.25,58.25,38800,3.62470478527683,3.62470478527683,3.62470478527683,3.62470478527683,623526.641170969,0.0,1.0
1994-12-09,57.38,57.75,57.25,57.75,26000,3.57056756359115,3.59359143948046,3.5624780936841,3.59359143948046,417827.130681577,0.0,1.0
1994-12-12,57.0,57.0,56.38,56.5,38400,3.54692142078591,3.54692142078591,3.50834087199842,3.51580807498954,617098.531468176,0.0,1.0
1994-12-13,57.25,57.38,57.25,57.25,2000,3.5624780936841,3.57056756359115,3.5624780936841,3.5624780936841,32140.5485139674,0.0,1.0
1994-12-14,58.0,58.0,57.63,57.63,29700,3.60914811237865,3.60914811237865,3.58612423648934,3.58612423648934,477287.145432416,0.0,1.0
1994-12-15,59.13,59.13,58.5,58.5,33800,3.67946427387844,3.67946427387844,3.64026145817502,3.64026145817502,543175.26988605,0.0,1.0
1994-12-16,59.5,59.5,59.5,59.5,17700,3.70248814976775,3.70248814976775,3.70248814976775,3.70248814976775,284443.854348612,0.0,1.0
1994-12-19,59.75,59.75,59.63,59.63,13600,3.71804482266593,3.71804482266593,3.71057761967481,3.71057761967481,218555.729894979,0.0,1.0
1994-12-20,60.5,60.5,60.13,60.25,34600,3.76471484136049,3.76471484136049,3.74169096547117,3.7491581684623,556031.489291636,0.0,1.0
1994-12-21,60.63,60.63,60.63,60.63,2400,3.77280431126754,3.77280431126754,3.77280431126754,3.77280431126754,38568.658216761,0.0,1.0
1994-12-22,60.75,60.75,60.75,60.75,21800,3.78027151425867,3.78027151425867,3.78027151425867,3.78027151425867,350331.978802245,0.0,1.0
1994-12-23,61.25,61.25,61.0,61.0,7800,3.81138486005504,3.81138486005504,3.79582818715685,3.79582818715685,125348.139204473,0.0,1.0
1994-12-27,61.5,61.5,61.38,61.38,1600,3.82694153295322,3.82694153295322,3.81947432996209,3.81947432996209,25712.438811174,0.0,1.0
1994-12-28,62.25,62.38,62.0,62.38,17300,3.87361155164777,3.88170102155483,3.85805487874959,3.88170102155483,278015.744645819,0.0,1.0
1994-12-29,62.0,62.25,62.0,62.25,36700,3.85805487874959,3.87361155164777,3.85805487874959,3.87361155164777,589779.065231303,0.0,1.0
1994-12-30,61.5,61.5,61.5,61.5,11900,3.82694153295322,3.82694153295322,3.82694153295322,3.82694153295322,191236.263658106,0.0,1.0
1995-01-03,60.0,60.0,60.0,60.0,20600,3.73360149556412,3.73360149556412,3.73360149556412,3.73360149556412,331047.649693865,0.0,1.0
1995-01-04,58.63,58.63,58.63,58.63,71000,3.64835092808207,3.64835092808207,3.64835092808207,3.64835092808207,1140989.47224585,0.0,1.0
1995-01-05,58.5,58.88,58.5,58.63,158100,3.64026145817502,3.66390760098025,3.64026145817502,3.64835092808207,2540710.36002912,0.0,1.0
1995-01-06,58.75,58.75,58.75,58.75,7800,3.6558181310732,3.6558181310732,3.6558181310732,3.6558181310732,125348.139204473,0.0,1.0
1995-01-09,58.0,58.25,57.75,58.25,18100,3.60914811237865,3.62470478527683,3.59359143948046,3.62470478527683,290871.964051405,0.0,1.0
1995-01-10,58.13,58.13,57.88,57.88,3700,3.6172375822857,3.6172375822857,3.60168090938752,3.60168090938752,59460.0147508399,0.0,1.0
1995-01-11,59.13,59.13,58.75,58.75,60700,3.67946427387844,3.67946427387844,3.6558181310732,3.6558181310732,975465.647398912,0.0,1.0
1995-01-12,58.88,59.0,58.88,59.0,10300,3.66390760098025,3.67137480397138,3.66390760098025,3.67137480397138,165523.824846933,0.0,1.0
1995-01-13,58.38,58.63,58.38,58.63,66900,3.63279425518389,3.64835092808207,3.63279425518389,3.64835092808207,1075101.34779221,0.0,1.0
1995-01-16,58.63,58.63,58.63,58.63,1600,3.64835092808207,3.64835092808207,3.64835092808207,3.64835092808207,25712.438811174,0.0,1.0
1995-01-17,58.63,58.75,58.5,58.5,4900,3.64835092808207,3.6558181310732,3.64026145817502,3.64026145817502,78744.3438592203,0.0,1.0
1995-01-18,59.5,59.5,59.25,59.38,23900,3.70248814976775,3.70248814976775,3.68693147686957,3.69502094677662,384079.554741911,0.0,1.0
1995-01-19,59.0,59.25,59.0,59.25,17300,3.67137480397138,3.68693147686957,3.67137480397138,3.68693147686957,278015.744645819,0.0,1.0
1995-01-20,58.38,58.38,58.25,58.25,17300,3.63279425518389,3.63279425518389,3.62470478527683,3.62470478527683,278015.744645818,0.0,1.0
1995-01-23,57.38,57.5,57.0,57.0,101600,3.57056756359115,3.57803476658228,3.54692142078591,3.54692142078591,1632739.86450955,0.0,1.0
1995-01-24,58.25,58.38,57.88,57.88,123000,3.62470478527683,3.63279425518389,3.60168090938752,3.60168090938752,1976643.733609,0.0,1.0
1995-01-25,57.75,57.75,57.5,57.5,4100,3.59359143948046,3.59359143948046,3.57803476658228,3.57803476658228,65888.1244536334,0.0,1.0
1995-01-26,58.0,58.0,58.0,58.0,66400,3.60914811237865,3.60914811237865,3.60914811237865,3.60914811237865,1067066.21066372,0.0,1.0
1995-01-27,57.75,57.88,57.75,57.75,19800,3.59359143948046,3.60168090938752,3.59359143948046,3.59359143948046,318191.430288278,0.0,1.0
1995-01-30,57.0,57.25,56.75,57.25,21000,3.54692142078591,3.5624780936841,3.53136474788773,3.5624780936841,337475.759396659,0.0,1.0
1995-01-31,55.75,56.38,55.38,56.38,118500,3.46913805629499,3.50834087199842,3.44611418040568,3.50834087199842,1904327.49945257,0.0,1.0
1995-02-01,55.63,56.0,55.5,55.5,155200,3.46167085330387,3.48469472919318,3.45358138339681,3.45358138339681,2494106.56468387,0.0,1.0
1995-02-02,56.13,56.13,55.75,56.0,89600,3.49278419910023,3.49278419910023,3.46913805629499,3.48469472919318,1439896.57342574,0.0,1.0
1995-02-03,55.75,55.75,55.25,55.25,33800,3.46913805629499,3.46913805629499,3.43802471049863,3.43802471049863,543175.26988605,0.0,1.0
1995-02-06,55.25,55.75,55.25,55.75,26400,3.43802471049863,3.46913805629499,3.43802471049863,3.46913805629499,424255.24038437,0.0,1.0
1995-02-07,53.13,54.75,53.13,54.75,33000,3.30610412432203,3.40691136470226,3.30610412432203,3.40691136470226,530319.050480463,0.0,1.0
1995-02-08,53.0,53.25,53.0,53.0,8200,3.29801465441497,3.31357132731315,3.29801465441497,3.29801465441497,131776.248907267,0.0,1.0
1995-02-09,53.5,53.5,53.25,53.25,16100,3.32912800021134,3.32912800021134,3.31357132731315,3.31357132731315,258731.415537438,0.0,1.0
1995-02-10,53.88,54.0,53.75,53.75,54500,3.35277414301658,3.36024134600771,3.34468467310952,3.34468467310952,875829.947005613,0.0,1.0
1995-02-13,54.13,54.13,54.0,54.0,22700,3.36833081591476,3.36833081591476,3.36024134600771,3.36024134600771,364795.225633531,0.0,1.0
1995-02-14,53.25,53.63,53.0,53.63,26800,3.31357132731315,3.33721747011839,3.29801465441497,3.33721747011839,430683.350087165,0.0,1.0
1995-02-15,54.13,54.13,53.75,53.75,17700,3.36833081591476,3.36833081591476,3.34468467310952,3.34468467310952,284443.854348612,0.0,1.0
1995-02-16,54.0,54.13,54.0,54.0,5700,3.36024134600771,3.36833081591476,3.36024134600771,3.36024134600771,91600.5632648072,0.0,1.0
1995-02-17,53.0,53.5,53.0,53.5,16100,3.29801465441497,3.32912800021134,3.29801465441497,3.32912800021134,258731.415537438,0.0,1.0
1995-02-21,52.75,52.75,52.5,52.5,220100,3.28245798151679,3.28245798151679,3.2669013086186,3.2669013086186,3537067.36396212,0.0,1.0
1995-02-22,53.75,53.75,53.75,53.75,2800,3.34468467310952,3.34468467310952,3.34468467310952,3.34468467310952,44996.7679195545,0.0,1.0
1995-02-23,54.25,54.25,54.0,54.25,24300,3.37579801890589,3.37579801890589,3.36024134600771,3.37579801890589,390507.664444705,0.0,1.0
1995-02-24,54.88,55.0,54.25,54.25,34200,3.41500083460931,3.42246803760044,3.37579801890589,3.37579801890589,549603.379588844,0.0,1.0
1995-02-27,54.38,54.38,53.88,53.88,26800,3.38388748881295,3.38388748881295,3.35277414301658,3.35277414301658,430683.350087163,0.0,1.0
1995-02-28,55.0,55.13,54.5,54.5,104000,3.42246803760044,3.4305575075075,3.39135469180407,3.39135469180407,1671308.52272631,0.0,1.0
1995-03-01,54.75,55.13,54.75,55.0,27200,3.40691136470226,3.4305575075075,3.40691136470226,3.42246803760044,437111.459789957,0.0,1.0
1995-03-02,54.75,54.75,54.38,54.5,4900,3.40691136470226,3.40691136470226,3.38388748881295,3.39135469180407,78744.3438592202,0.0,1.0
1995-03-03,54.5,54.75,54.5,54.75,3300,3.39135469180407,3.40691136470226,3.39135469180407,3.40691136470226,53031.9050480464,0.0,1.0
1995-03-06,53.75,53.75,53.25,53.25,59800,3.34468467310952,3.34468467310952,3.31357132731315,3.31357132731315,961002.400567628,0.0,1.0
1995-03-07,53.63,54.0,53.63,53.75,55700,3.33721747011839,3.36024134600771,3.33721747011839,3.34468467310952,895114.276113995,0.0,1.0
1995-03-08,53.88,53.88,53.25,53.25,18500,3.35277414301658,3.35277414301658,3.31357132731315,3.31357132731315,297300.073754199,0.0,1.0
1995-03-09,53.63,53.63,53.63,53.63,1200,3.33721747011839,3.33721747011839,3.33721747011839,3.33721747011839,19284.3291083805,0.0,1.0
1995-03-10,54.38,54.63,54.25,54.25,30100,3.38388748881295,3.39944416171113,3.37579801890589,3.37579801890589,483715.25513521,0.0,1.0
1995-03-13,54.5,54.5,54.13,54.13,12300,3.39135469180407,3.39135469180407,3.36833081591476,3.36833081591476,197664.3733609,0.0,1.0
1995-03-14,54.25,54.38,54.25,54.25,9400,3.37579801890589,3.38388748881295,3.37579801890589,3.37579801890589,151060.578015647,0.0,1.0
1995-03-15,54.88,54.88,54.25,54.25,30900,3.41500083460931,3.41500083460931,3.37579801890589,3.37579801890589,496571.474540798,0.0,1.0
1995-03-16,55.0,55.0,54.75,54.75,8600,3.42246803760044,3.42246803760044,3.40691136470226,3.40691136470226,138204.35861006,0.0,1.0
1995-03-17,54.75,54.75,54.5,54.63,10700,3.40691136470226,3.40691136470226,3.39135469180407,3.39944416171113,171951.934549726,0.0,1.0
1995-03-20,54.0,54.25,53.88,54.25,213100,3.36024134600771,3.37579801890589,3.35277414301658,3.37579801890589,3424575.44416323,0.0,1.0
1995-03-21,54.63,54.75,54.13,54.13,14800,3.39944416171113,3.40691136470226,3.36833081591476,3.36833081591476,237840.059003359,0.0,1.0
1995-03-22,53.75,54.0,53.38,53.38,121400,3.34468467310952,3.36024134600771,3.32166079722021,3.32166079722021,1950931.29479783,0.0,1.0
1995-03-23,53.13,53.38,52.38,53.38,37100,3.30610412432203,3.32166079722021,3.25943410562748,3.32166079722021,596207.174934096,0.0,1.0
1995-03-24,53.13,53.38,52.38,53.38,0,3.30610412432203,3.32166079722021,3.25943410562748,3.32166079722021,0,0.0,1.0
1995-03-27,53.13,53.13,53.0,53.0,4100,3.30610412432203,3.30610412432203,3.29801465441497,3.29801465441497,65888.1244536332,0.0,1.0
1995-03-28,52.5,52.75,52.5,52.75,51600,3.2669013086186,3.28245798151679,3.2669013086186,3.28245798151679,829226.151660361,0.0,1.0
1995-03-29,52.38,52.75,52.25,52.75,271700,3.25943410562748,3.28245798151679,3.25134463572042,3.28245798151679,4366293.51562247,0.0,1.0
1995-03-30,52.38,52.5,52.38,52.38,1600,3.25943410562748,3.2669013086186,3.25943410562748,3.25943410562748,25712.4388111739,0.0,1.0
1995-03-31,52.75,52.75,52.25,52.38,90400,3.28245798151679,3.28245798151679,3.25134463572042,3.25943410562748,1452752.79283133,0.0,1.0
1995-04-03,52.13,52.25,52.0,52.25,80500,3.24387743272929,3.25134463572042,3.23578796282224,3.25134463572042,1293657.07768719,0.0,1.0
1995-04-04,53.13,53.25,52.88,52.88,5700,3.30610412432203,3.31357132731315,3.29054745142384,3.29054745142384,91600.5632648072,0.0,1.0
1995-04-05,54.88,55.0,54.5,54.5,43700,3.41500083460931,3.42246803760044,3.39135469180407,3.39135469180407,702270.98503019,0.0,1.0
1995-04-06,55.5,55.5,54.75,54.75,52400,3.45358138339681,3.45358138339681,3.40691136470226,3.40691136470226,842082.371065947,0.0,1.0
1995-04-07,55.88,56.25,55.75,56.25,20200,3.47722752620205,3.50025140209136,3.46913805629499,3.50025140209136,324619.539991071,0.0,1.0
1995-04-10,56.0,56.0,55.88,55.88,3300,3.48469472919318,3.48469472919318,3.47722752620205,3.47722752620205,53031.9050480463,0.0,1.0
1995-04-11,56.88,57.0,56.63,56.88,42500,3.53945421779478,3.54692142078591,3.5238975448966,3.53945421779478,682986.655921809,0.0,1.0
1995-04-12,58.0,58.0,57.75,57.88,33800,3.60914811237865,3.60914811237865,3.59359143948046,3.60168090938752,543175.26988605,0.0,1.0
1995-04-13,58.25,58.5,57.75,58.0,18500,3.62470478527683,3.64026145817502,3.59359143948046,3.60914811237865,297300.073754199,0.0,1.0
1995-04-17,58.38,58.63,58.25,58.25,7000,3.63279425518389,3.64835092808207,3.62470478527683,3.62470478527683,112491.919798886,0.0,1.0
1995-04-18,58.5,58.5,58.25,58.25,10300,3.64026145817502,3.64026145817502,3.62470478527683,3.62470478527683,165523.824846932,0.0,1.0
1995-04-19,58.13,58.38,58.0,58.38,201100,3.6172375822857,3.63279425518389,3.60914811237865,3.63279425518389,3231732.15307943,0.0,1.0
1995-04-20,57.63,57.88,57.25,57.88,62300,3.58612423648934,3.60168090938752,3.5624780936841,3.60168090938752,1001178.08621009,0.0,1.0
1995-04-21,56.88,57.25,56.88,57.13,109000,3.53945421779478,3.5624780936841,3.53945421779478,3.55501089069297,1751659.89401123,0.0,1.0
1995-04-24,56.63,56.63,56.38,56.38,11100,3.5238975448966,3.5238975448966,3.50834087199842,3.50834087199842,178380.044252519,0.0,1.0
1995-04-25,56.5,56.75,56.38,56.5,73100,3.51580807498954,3.53136474788773,3.50834087199842,3.51580807498954,1174737.04818551,0.0,1.0
1995-04-26,56.5,56.88,56.5,56.75,42100,3.51580807498954,3.53945421779478,3.51580807498954,3.53136474788773,676558.546219016,0.0,1.0
1995-04-27,58.0,58.0,57.25,57.38,63100,3.60914811237865,3.60914811237865,3.5624780936841,3.57056756359115,1014034.30561567,0.0,1.0
1995-04-28,57.75,58.0,57.75,57.88,12300,3.59359143948046,3.60914811237865,3.59359143948046,3.60168090938752,197664.3733609,0.0,1.0
1995-05-01,58.0,58.25,57.75,58.25,16100,3.60914811237865,3.62470478527683,3.59359143948046,3.62470478527683,258731.415537438,0.0,1.0
1995-05-02,58.5,58.5,57.75,58.0,16500,3.64026145817502,3.64026145817502,3.59359143948046,3.60914811237865,265159.525240231,0.0,1.0
1995-05-03,58.75,58.75,58.75,58.75,400,3.6558181310732,3.6558181310732,3.6558181310732,3.6558181310732,6428.10970279349,0.0,1.0
1995-05-04,60.0,60.38,59.88,60.25,35900,3.73360149556412,3.75724763836936,3.72613429257299,3.7491581684623,576922.845825716,0.0,1.0
1995-05-05,60.0,60.13,59.88,59.88,14000,3.73360149556412,3.74169096547117,3.72613429257299,3.72613429257299,224983.839597772,0.0,1.0
1995-05-08,60.75,60.88,60.25,60.25,23500,3.78027151425867,3.78836098416573,3.7491581684623,3.7491581684623,377651.445039118,0.0,1.0
1995-05-09,59.63,59.88,59.63,59.88,4500,3.71057761967481,3.72613429257299,3.71057761967481,3.72613429257299,72316.2341564267,0.0,1.0
1995-05-10,59.13,59.38,59.0,59.38,7000,3.67946427387844,3.69502094677662,3.67137480397138,3.69502094677662,112491.919798886,0.0,1.0
1995-05-11,58.0,58.0,57.63,58.0,20600,3.60914811237865,3.60914811237865,3.58612423648934,3.60914811237865,331047.649693865,0.0,1.0
1995-05-12,52.63,52.75,52.38,52.38,102400,3.28622418979875,3.29371700573597,3.27061415659621,3.27061415659621,1639970.88717494,0.180524,1.0
1995-05-15,53.13,53.13,52.63,52.63,17700,3.31744425620383,3.31744425620383,3.28622418979875,3.28622418979875,283471.530302699,0.0,1.0
1995-05-16,52.75,53.25,52.75,53.25,50300,3.29371700573597,3.32493707214105,3.29371700573597,3.32493707214105,805571.636961908,0.0,1.0
1995-05-17,52.13,52.5,52.13,52.5,17700,3.25500412339367,3.27810697253342,3.25500412339367,3.27810697253342,283471.530302699,0.0,1.0
1995-05-18,51.0,51.13,51.0,51.13,29300,3.18444677331818,3.19256399058351,3.18444677331818,3.19256399058351,469249.482365487,0.0,1.0
1995-05-19,50.13,50.13,49.88,50.0,66900,3.13012385777334,3.13012385777334,3.1145138245708,3.12200664050802,1071426.29250004,0.0,1.0
1995-05-22,51.25,51.25,50.5,50.5,37900,3.20005680652072,3.20005680652072,3.1532267069131,3.1532267069131,606981.41234307,0.0,1.0
1995-05-23,52.0,52.0,51.38,51.38,18500,3.24688690612834,3.24688690612834,3.20817402378605,3.20817402378605,296283.802858754,0.0,1.0
1995-05-24,51.75,52.0,51.75,51.88,14800,3.2312768729258,3.24688690612834,3.2312768729258,3.23939409019113,237027.042287003,0.0,1.0
1995-05-25,52.25,52.25,52.0,52.0,3700,3.26249693933088,3.26249693933088,3.24688690612834,3.24688690612834,59256.7605717509,0.0,1.0
1995-05-26,51.13,51.75,51.0,51.75,16500,3.19256399058351,3.2312768729258,3.18444677331818,3.2312768729258,264253.121468618,0.0,1.0
1995-05-30,51.5,51.5,51.13,51.13,6100,3.21566683972326,3.21566683972326,3.19256399058351,3.19256399058351,97693.5782399136,0.0,1.0
1995-05-31,51.0,51.13,50.88,51.13,448500,3.18444677331818,3.19256399058351,3.17695395738096,3.19256399058351,7182880.30173791,0.0,1.0
1995-06-01,50.88,50.88,50.63,50.88,125100,3.17695395738096,3.17695395738096,3.16134392417842,3.17695395738096,2003519.12095298,0.0,1.0
1995-06-02,49.88,50.0,49.75,49.75,99500,3.1145138245708,3.12200664050802,3.10639660730548,3.10639660730548,1593526.39915925,0.0,1.0
1995-06-05,50.38,50.38,50.13,50.13,4500,3.14573389097588,3.14573389097588,3.13012385777334,3.13012385777334,72069.0331278051,0.0,1.0
1995-06-06,50.0,50.25,50.0,50.25,4900,3.12200664050802,3.13761667371056,3.12200664050802,3.13761667371056,78475.1694058322,0.0,1.0
1995-06-07,49.25,49.5,49.13,49.25,15200,3.0751765409004,3.09078657410294,3.06768372496318,3.0751765409004,243433.178565031,0.0,1.0
1995-06-08,49.0,49.25,48.88,49.0,24700,3.05956650769786,3.0751765409004,3.05207369176064,3.05956650769786,395578.915168175,0.0,1.0
1995-06-09,48.88,49.13,48.75,49.13,14000,3.05207369176064,3.06768372496318,3.04395647449532,3.06768372496318,224214.769730949,0.0,1.0
1995-06-12,49.13,49.13,48.63,48.63,13200,3.06768372496318,3.06768372496318,3.0364636585581,3.0364636585581,211402.497174895,0.0,1.0
1995-06-13,49.0,49.0,48.63,48.63,6100,3.05956650769786,3.05956650769786,3.0364636585581,3.0364636585581,97693.5782399136,0.0,1.0
1995-06-14,48.88,49.0,48.75,49.0,278300,3.05207369176064,3.05956650769786,3.04395647449532,3.05956650769786,4457069.31543737,0.0,1.0
1995-06-15,49.13,49.25,49.0,49.0,8200,3.06768372496318,3.0751765409004,3.05956650769786,3.05956650769786,131325.793699556,0.0,1.0
1995-06-16,49.25,49.25,49.13,49.13,41300,3.0751765409004,3.0751765409004,3.06768372496318,3.06768372496318,661433.5707063,0.0,1.0
1995-06-19,49.38,49.5,49.38,49.5,39600,3.08329375816572,3.09078657410294,3.08329375816572,3.09078657410294,634207.491524685,0.0,1.0
1995-06-20,49.13,49.38,49.0,49.38,52000,3.06768372496318,3.08329375816572,3.05956650769786,3.08329375816572,832797.716143526,0.0,1.0
1995-06-21,49.63,49.63,49.5,49.63,10700,3.09890379136826,3.09890379136826,3.09078657410294,3.09890379136826,171364.145437225,0.0,1.0
1995-06-22,49.88,49.88,49.63,49.88,109400,3.1145138245708,3.1145138245708,3.09890379136826,3.1145138245708,1752078.27204042,0.0,1.0
1995-06-23,50.38,50.63,50.13,50.13,220500,3.14573389097588,3.16134392417842,3.13012385777334,3.13012385777334,3531382.62326245,0.0,1.0
1995-06-26,50.25,50.63,50.25,50.25,231200,3.13761667371056,3.16134392417842,3.13761667371056,3.13761667371056,3702746.76869968,0.0,1.0
1995-06-27,50.0,50.13,49.88,49.88,46600,3.12200664050802,3.13012385777334,3.1145138245708,3.1145138245708,746314.87639016,0.0,1.0
1995-06-28,50.25,50.5,49.88,50.0,42900,3.13761667371056,3.1532267069131,3.1145138245708,3.12200664050802,687058.115818409,0.0,1.0
1995-06-29,50.25,50.63,50.0,50.63,32600,3.13761667371056,3.16134392417842,3.12200664050802,3.16134392417842,522100.10665921,0.0,1.0
1995-06-30,49.38,49.38,49.13,49.13,16500,3.08329375816572,3.08329375816572,3.06768372496318,3.06768372496318,264253.121468619,0.0,1.0
1995-07-03,49.25,49.25,49.0,49.0,7800,3.0751765409004,3.0751765409004,3.05956650769786,3.05956650769786,124919.657421529,0.0,1.0
1995-07-05,50.88,50.88,50.38,50.38,79200,3.17695395738096,3.17695395738096,3.14573389097588,3.14573389097588,1268414.98304937,0.0,1.0
1995-07-06,50.75,50.75,50.5,50.63,50800,3.16883674011564,3.16883674011564,3.1532267069131,3.16134392417842,813579.307309444,0.0,1.0
1995-07-07,52.0,52.0,51.0,51.0,137900,3.24688690612834,3.24688690612834,3.18444677331818,3.18444677331818,2208515.48184985,0.0,1.0
1995-07-10,53.0,53.25,52.75,53.0,27600,3.3093270389385,3.32493707214105,3.29371700573597,3.3093270389385,442023.403183871,0.0,1.0
1995-07-11,53.5,53.5,53.25,53.25,10300,3.34054710534359,3.34054710534359,3.32493707214105,3.32493707214105,164958.009159198,0.0,1.0
1995-07-12,54.5,54.5,54.0,54.0,87500,3.40298723815375,3.40298723815375,3.37176717174867,3.37176717174867,1401342.31081843,0.0,1.0
1995-07-13,56.25,56.5,55.75,56.0,52800,3.51225747057153,3.52786750377407,3.48103740416645,3.49664743736899,845609.988699578,0.0,1.0
1995-07-14,55.38,55.88,55.25,55.88,21000,3.45793455502669,3.48915462143177,3.44981733776137,3.48915462143177,336322.154596423,0.0,1.0
1995-07-17,55.88,55.88,55.5,55.5,10700,3.48915462143177,3.48915462143177,3.46542737096391,3.46542737096391,171364.145437225,0.0,1.0
1995-07-18,55.38,55.88,55.38,55.88,9000,3.45793455502669,3.48915462143177,3.45793455502669,3.48915462143177,144138.06625561,0.0,1.0
1995-07-19,54.0,55.38,54.0,55.13,79700,3.37176717174867,3.45793455502669,3.37176717174867,3.44232452182415,1276422.6533969,0.0,1.0
1995-07-20,55.5,55.63,55.38,55.38,31800,3.46542737096391,3.47354458822923,3.45793455502669,3.45793455502669,509287.834103155,0.0,1.0
1995-07-21,58.0,58.25,57.25,57.25,60300,3.62152770298931,3.63713773619185,3.57469760338169,3.57469760338169,965725.043912587,0.0,1.0
1995-07-24,58.0,58.0,57.63,57.75,69800,3.62152770298931,3.62152770298931,3.59842485384955,3.60591766978677,1117870.78051573,0.0,1.0
1995-07-25,57.38,57.63,57.38,57.5,31300,3.58281482064701,3.59842485384955,3.58281482064701,3.59030763658423,501280.163755621,0.0,1.0
1995-07-26,58.0,58.13,57.38,57.75,78400,3.62152770298931,3.62964492025463,3.58281482064701,3.60591766978677,1255602.71049331,0.0,1.0
1995-07-27,57.0,57.25,57.0,57.25,15600,3.55908757017915,3.57469760338169,3.55908757017915,3.57469760338169,249839.314843057,0.0,1.0
1995-07-28,57.5,57.5,57.25,57.25,16100,3.59030763658423,3.59030763658423,3.57469760338169,3.57469760338169,257846.985190591,0.0,1.0
1995-07-31,57.38,57.5,57.25,57.25,11900,3.58281482064701,3.59030763658423,3.57469760338169,3.57469760338169,190582.554271307,0.0,1.0
1995-08-01,57.75,58.13,57.75,58.13,13600,3.60591766978677,3.62964492025463,3.60591766978677,3.62964492025463,217808.633452922,0.0,1.0
1995-08-02,58.88,58.88,58.38,58.38,23500,3.67647501986225,3.67647501986225,3.64525495345717,3.64525495345717,376360.506334093,0.0,1.0
1995-08-03,58.5,58.5,58.0,58.0,26000,3.65274776939439,3.65274776939439,3.62152770298931,3.62152770298931,416398.858071762,0.0,1.0
1995-08-04,59.63,59.88,59.0,59.0,37100,3.72330511946987,3.73891515267241,3.68396783579947,3.68396783579947,594169.139787015,0.0,1.0
1995-08-07,59.25,59.38,59.25,59.38,20200,3.69957786900201,3.70769508626733,3.69957786900201,3.70769508626733,323509.882040369,0.0,1.0
1995-08-08,58.25,58.75,58.0,58.75,46200,3.63713773619185,3.66835780259693,3.62152770298931,3.66835780259693,739908.740112131,0.0,1.0
1995-08-09,58.13,58.5,58.13,58.5,10700,3.62964492025463,3.65274776939439,3.62964492025463,3.65274776939439,171364.145437225,0.0,1.0
1995-08-10,57.88,58.13,57.88,58.13,109400,3.61403488705209,3.62964492025463,3.61403488705209,3.62964492025463,1752078.27204041,0.0,1.0
1995-08-11,57.13,57.63,57.13,57.5,105300,3.56720478744447,3.59842485384955,3.56720478744447,3.59030763658423,1686415.37519064,0.0,1.0
1995-08-14,56.88,57.13,56.88,56.88,10700,3.55159475424193,3.56720478744447,3.55159475424193,3.55159475424193,171364.145437225,0.0,1.0
1995-08-15,56.75,57.38,56.63,57.38,50800,3.54347753697661,3.58281482064701,3.53598472103939,3.58281482064701,813579.307309443,0.0,1.0
1995-08-16,56.5,56.63,56.13,56.63,10300,3.52786750377407,3.53598472103939,3.50476465463431,3.53598472103939,164958.009159198,0.0,1.0
1995-08-17,55.63,55.88,55.5,55.75,11500,3.47354458822923,3.48915462143177,3.46542737096391,3.48103740416645,184176.417993279,0.0,1.0
1995-08-18,55.88,55.88,55.75,55.75,2400,3.48915462143177,3.48915462143177,3.48103740416645,3.48103740416645,38436.8176681626,0.0,1.0
1995-08-21,55.88,56.0,55.63,56.0,23100,3.48915462143177,3.49664743736899,3.47354458822923,3.49664743736899,369954.370056065,0.0,1.0
1995-08-22,56.0,56.0,55.75,55.75,47400,3.49664743736899,3.49664743736899,3.48103740416645,3.48103740416645,759127.148946212,0.0,1.0
1995-08-23,56.25,56.25,56.13,56.25,4100,3.51225747057153,3.51225747057153,3.50476465463431,3.51225747057153,65662.8968497778,0.0,1.0
1995-08-24,56.75,56.88,56.63,56.88,14400,3.54347753697661,3.55159475424193,3.53598472103939,3.55159475424193,230620.906008976,0.0,1.0
1995-08-25,56.75,56.75,56.75,56.75,400,3.54347753697661,3.54347753697661,3.54347753697661,3.54347753697661,6406.13627802711,0.0,1.0
1995-08-28,57.25,57.5,57.25,57.5,2400,3.57469760338169,3.59030763658423,3.57469760338169,3.59030763658423,38436.8176681626,0.0,1.0
1995-08-29,58.13,58.25,58.0,58.25,26400,3.62964492025463,3.63713773619185,3.62152770298931,3.63713773619185,422804.994349789,0.0,1.0
1995-08-30,58.38,58.38,58.38,58.38,1200,3.64525495345717,3.64525495345717,3.64525495345717,3.64525495345717,19218.4088340813,0.0,1.0
1995-08-31,58.13,58.13,58.0,58.0,13600,3.62964492025463,3.62964492025463,3.62152770298931,3.62152770298931,217808.633452922,0.0,1.0
1995-09-01,57.5,57.75,57.25,57.25,46600,3.59030763658423,3.60591766978677,3.57469760338169,3.57469760338169,746314.876390158,0.0,1.0
1995-09-05,56.88,57.0,56.75,56.75,5300,3.55159475424193,3.55908757017915,3.54347753697661,3.54347753697661,84881.3056838592,0.0,1.0
1995-09-06,57.88,58.13,57.13,57.13,53600,3.61403488705209,3.62964492025463,3.56720478744447,3.56720478744447,858422.261255633,0.0,1.0
1995-09-07,57.25,57.25,57.0,57.0,52800,3.57469760338169,3.57469760338169,3.55908757017915,3.55908757017915,845609.988699578,0.0,1.0
1995-09-08,57.13,57.38,57.13,57.13,20200,3.56720478744447,3.58281482064701,3.56720478744447,3.56720478744447,323509.882040369,0.0,1.0
1995-09-11,57.25,57.38,57.25,57.38,8200,3.57469760338169,3.58281482064701,3.57469760338169,3.58281482064701,131325.793699556,0.0,1.0
1995-09-12,57.63,57.88,57.25,57.25,90400,3.59842485384955,3.61403488705209,3.57469760338169,3.57469760338169,1447786.79883413,0.0,1.0
1995-09-13,58.38,58.38,58.25,58.25,26800,3.64525495345717,3.64525495345717,3.63713773619185,3.63713773619185,429211.130627816,0.0,1.0
1995-09-14,57.63,57.63,57.25,57.38,27200,3.59842485384955,3.59842485384955,3.57469760338169,3.58281482064701,435617.266905843,0.0,1.0
1995-09-15,57.5,57.63,57.25,57.63,10300,3.59030763658423,3.59842485384955,3.57469760338169,3.59842485384955,164958.009159198,0.0,1.0
1995-09-18,56.38,56.88,56.13,56.88,75900,3.52037468783685,3.55159475424193,3.50476465463431,3.55159475424193,1215564.35875564,0.0,1.0
1995-09-19,56.38,56.5,56.25,56.25,47900,3.52037468783685,3.52786750377407,3.51225747057153,3.51225747057153,767134.819293746,0.0,1.0
1995-09-20,56.0,56.13,55.88,56.0,7000,3.49664743736899,3.50476465463431,3.48915462143177,3.49664743736899,112107.384865474,0.0,1.0
1995-09-21,55.5,55.88,55.38,55.88,5300,3.46542737096391,3.48915462143177,3.45793455502669,3.48915462143177,84881.3056838591,0.0,1.0
1995-09-22,54.75,54.75,54.75,54.75,400,3.41859727135629,3.41859727135629,3.41859727135629,3.41859727135629,6406.13627802711,0.0,1.0
1995-09-25,54.63,54.63,54.5,54.5,2000,3.41110445541907,3.41110445541907,3.40298723815375,3.40298723815375,32030.6813901355,0.0,1.0
1995-09-26,54.13,54.63,54.13,54.63,14400,3.37988438901399,3.41110445541907,3.37988438901399,3.41110445541907,230620.906008976,0.0,1.0
1995-09-27,54.13,54.13,54.13,54.13,85900,3.37988438901399,3.37988438901399,3.37988438901399,3.37988438901399,1375717.76570632,0.0,1.0
1995-09-28,54.75,54.75,54.25,54.25,21800,3.41859727135629,3.41859727135629,3.38737720495121,3.38737720495121,349134.427152477,0.0,1.0
1995-09-29,54.75,54.81,54.5,54.5,954900,3.41859727135629,3.4223436793249,3.40298723815375,3.40298723815375,15293048.8297202,0.0,1.0
1995-10-02,55.5,55.5,55.25,55.38,187000,3.46542737096391,3.46542737096391,3.44981733776137,3.45793455502669,2994868.70997767,0.0,1.0
1995-10-03,55.5,55.5,55.5,55.5,8600,3.46542737096391,3.46542737096391,3.46542737096391,3.46542737096391,137731.929977583,0.0,1.0
1995-10-04,54.88,55.0,54.75,55.0,72600,3.42671448862161,3.43420730455883,3.41859727135629,3.43420730455883,1162713.73446192,0.0,1.0
1995-10-05,54.88,54.88,54.63,54.63,111100,3.42671448862161,3.42671448862161,3.41110445541907,3.41110445541907,1779304.35122203,0.0,1.0
1995-10-06,54.63,54.75,54.5,54.5,9900,3.41110445541907,3.41859727135629,3.40298723815375,3.40298723815375,158551.872881171,0.0,1.0
1995-10-09,54.5,54.63,54.38,54.5,77600,3.40298723815375,3.41110445541907,3.39549442221653,3.40298723815375,1242790.43793726,0.0,1.0
1995-10-10,53.38,53.63,53.38,53.63,11900,3.33305428940637,3.34866432260891,3.33305428940637,3.34866432260891,190582.554271306,0.0,1.0
1995-10-11,54.25,54.25,54.0,54.0,1600,3.38737720495121,3.38737720495121,3.37176717174867,3.37176717174867,25624.5451121084,0.0,1.0
1995-10-12,54.0,54.0,53.75,53.75,6600,3.37176717174867,3.37176717174867,3.35615713854613,3.35615713854613,105701.248587447,0.0,1.0
1995-10-13,55.25,55.25,54.88,55.13,22700,3.44981733776137,3.44981733776137,3.42671448862161,3.44232452182415,363548.233778038,0.0,1.0
1995-10-16,55.25,55.25,55.25,55.25,6600,3.44981733776137,3.44981733776137,3.44981733776137,3.44981733776137,105701.248587447,0.0,1.0
1995-10-17,55.25,55.25,55.0,55.0,11500,3.44981733776137,3.44981733776137,3.43420730455883,3.43420730455883,184176.417993279,0.0,1.0
1995-10-18,54.25,54.75,54.0,54.75,21000,3.38737720495121,3.41859727135629,3.37176717174867,3.41859727135629,336322.154596423,0.0,1.0
1995-10-19,53.88,53.88,53.5,53.75,121000,3.36427435581145,3.36427435581145,3.34054710534359,3.35615713854613,1937856.2241032,0.0,1.0
1995-10-20,53.75,53.88,53.63,53.63,44100,3.35615713854613,3.36427435581145,3.34866432260891,3.34866432260891,706276.524652488,0.0,1.0
1995-10-23,52.75,53.13,52.75,52.88,17700,3.29371700573597,3.31744425620383,3.29371700573597,3.30183422300129,283471.530302699,0.0,1.0
1995-10-24,53.0,53.25,53.0,53.0,39600,3.3093270389385,3.32493707214105,3.3093270389385,3.3093270389385,634207.491524685,0.0,1.0
1995-10-25,53.0,53.38,53.0,53.25,8600,3.3093270389385,3.33305428940637,3.3093270389385,3.32493707214105,137731.929977583,0.0,1.0
1995-10-26,53.5,53.88,53.5,53.5,50800,3.34054710534359,3.36427435581145,3.34054710534359,3.34054710534359,813579.307309442,0.0,1.0
1995-10-27,53.75,53.75,53.25,53.25,24300,3.35615713854613,3.35615713854613,3.32493707214105,3.32493707214105,389172.778890147,0.0,1.0
1995-10-30,54.13,54.25,53.75,54.0,41300,3.37988438901399,3.38737720495121,3.35615713854613,3.37176717174867,661433.570706299,0.0,1.0
1995-10-31,54.13,54.13,53.75,54.0,20200,3.37988438901399,3.37988438901399,3.35615713854613,3.37176717174867,323509.882040369,0.0,1.0
1995-11-01,53.25,53.25,53.0,53.0,7000,3.32493707214105,3.32493707214105,3.3093270389385,3.3093270389385,112107.384865474,0.0,1.0
1995-11-02,52.75,53.0,52.75,53.0,9400,3.29371700573597,3.3093270389385,3.29371700573597,3.3093270389385,150544.202533637,0.0,1.0
1995-11-03,54.63,54.63,54.0,54.0,19400,3.41110445541907,3.41110445541907,3.37176717174867,3.37176717174867,310697.609484315,0.0,1.0
1995-11-06,54.75,55.13,54.75,54.88,10300,3.41859727135629,3.44232452182415,3.41859727135629,3.42671448862161,164958.009159198,0.0,1.0
1995-11-07,54.0,54.0,53.75,53.75,15600,3.382954445464,3.382954445464,3.36729261932759,3.36729261932759,249013.107796803,0.179168,1.0
1995-11-08,54.0,54.0,53.75,53.75,5300,3.382954445464,3.382954445464,3.36729261932759,3.36729261932759,84600.6071360932,0.0,1.0
1995-11-09,53.88,54.0,53.75,54.0,2800,3.37543676891852,3.382954445464,3.36729261932759,3.382954445464,44694.6603737852,0.0,1.0
1995-11-10,53.63,53.63,53.5,53.63,6100,3.35977494278211,3.35977494278211,3.35163079319118,3.35977494278211,97370.510100032,0.0,1.0
1995-11-13,53.5,53.75,53.5,53.5,6100,3.35163079319118,3.36729261932759,3.35163079319118,3.35163079319118,97370.510100032,0.0,1.0
1995-11-14,54.25,54.25,54.0,54.0,11500,3.3986162716004,3.3986162716004,3.382954445464,3.382954445464,183567.355106618,0.0,1.0
1995-11-15,53.25,53.5,53.0,53.5,37100,3.33596896705477,3.35163079319118,3.32030714091837,3.35163079319118,592204.249952654,0.0,1.0
1995-11-16,53.63,53.88,53.13,53.13,17300,3.35977494278211,3.37543676891852,3.3284512905093,3.3284512905093,276149.151595173,0.0,1.0
1995-11-17,53.63,53.88,53.5,53.75,16500,3.35977494278211,3.37543676891852,3.35163079319118,3.36729261932759,263379.248631234,0.0,1.0
1995-11-20,53.63,53.63,53.13,53.38,18100,3.35977494278211,3.35977494278211,3.3284512905093,3.34411311664571,288919.054559111,0.0,1.0
1995-11-21,54.5,54.5,54.25,54.25,30900,3.41427809773681,3.41427809773681,3.3986162716004,3.3986162716004,493237.501982129,0.0,1.0
1995-11-22,53.75,54.0,53.63,54.0,10700,3.36729261932759,3.382954445464,3.35977494278211,3.382954445464,170797.452142679,0.0,1.0
1995-11-24,53.75,53.75,53.75,53.75,2800,3.36729261932759,3.36729261932759,3.36729261932759,3.36729261932759,44694.6603737851,0.0,1.0
1995-11-27,54.25,54.38,53.75,53.75,22300,3.3986162716004,3.40676042119134,3.36729261932759,3.36729261932759,355961.045119789,0.0,1.0
1995-11-28,54.38,54.75,54.25,54.25,30900,3.40676042119134,3.42993992387322,3.3986162716004,3.3986162716004,493237.501982128,0.0,1.0
1995-11-29,54.88,54.88,54.63,54.75,11900,3.43808407346415,3.43808407346415,3.42242224732774,3.42993992387322,189952.306588587,0.0,1.0
1995-11-30,54.38,54.38,54.38,54.38,2400,3.40676042119134,3.40676042119134,3.40676042119134,3.40676042119134,38309.7088918158,0.0,1.0
1995-12-01,54.63,54.88,54.5,54.75,20600,3.42242224732774,3.43808407346415,3.41427809773681,3.42993992387322,328825.00132142,0.0,1.0
1995-12-04,56.13,56.25,56.0,56.25,27600,3.51639320414619,3.52391088069166,3.50824905455526,3.52391088069166,440561.652255882,0.0,1.0
1995-12-05,56.25,56.25,55.88,56.25,18500,3.52391088069166,3.52391088069166,3.50073137800978,3.52391088069166,295304.006041081,0.0,1.0
1995-12-06,57.0,57.0,56.75,56.75,8200,3.57089635910089,3.57089635910089,3.55523453296448,3.55523453296448,130891.505380371,0.0,1.0
1995-12-07,56.25,56.38,56.13,56.38,4100,3.52391088069166,3.5320550302826,3.51639320414619,3.5320550302826,65445.7526901855,0.0,1.0
1995-12-08,56.13,56.13,56.13,56.13,5700,3.51639320414619,3.51639320414619,3.51639320414619,3.51639320414619,90985.5586180626,0.0,1.0
1995-12-11,56.38,56.38,55.63,56.13,372500,3.5320550302826,3.5320550302826,3.48506955187337,3.51639320414619,5945986.06758391,0.0,1.0
1995-12-12,56.38,56.5,56.38,56.38,9900,3.5320550302826,3.53957270682807,3.5320550302826,3.5320550302826,158027.54917874,0.0,1.0
1995-12-13,57.5,57.75,57.25,57.25,18500,3.6022200113737,3.61788183751011,3.58655818523729,3.58655818523729,295304.00604108,0.0,1.0
1995-12-14,56.38,57.13,56.38,57.13,25600,3.5320550302826,3.57904050869182,3.5320550302826,3.57904050869182,408636.894846035,0.0,1.0
1995-12-15,56.25,56.38,56.25,56.25,4500,3.52391088069166,3.5320550302826,3.52391088069166,3.52391088069166,71830.7041721548,0.0,1.0
1995-12-18,55.13,55.88,55.13,55.75,13600,3.45374589960056,3.50073137800978,3.45374589960056,3.49258722841885,217088.350386956,0.0,1.0
1995-12-19,55.38,55.5,55.0,55.0,45000,3.46940772573697,3.47692540228244,3.44560175000963,3.44560175000963,718307.041721546,0.0,1.0
1995-12-20,56.13,56.38,56.0,56.13,80500,3.51639320414619,3.5320550302826,3.50824905455526,3.51639320414619,1284971.48574632,0.0,1.0
1995-12-21,56.75,57.0,56.25,56.25,23100,3.55523453296448,3.57089635910089,3.52391088069166,3.52391088069166,368730.948083727,0.0,1.0
1995-12-22,56.88,57.0,56.75,56.75,8600,3.56337868255541,3.57089635910089,3.55523453296448,3.55523453296448,137276.45686234,0.0,1.0
1995-12-26,56.5,57.0,56.38,56.63,16100,3.53957270682807,3.57089635910089,3.5320550302826,3.547716856419,256994.297149265,0.0,1.0
1995-12-27,57.0,57.38,56.88,56.88,8200,3.57089635910089,3.59470233482822,3.56337868255541,3.56337868255541,130891.505380371,0.0,1.0
1995-12-28,56.13,56.75,56.13,56.75,8200,3.51639320414619,3.55523453296448,3.51639320414619,3.55523453296448,130891.505380371,0.0,1.0
1995-12-29,56.5,56.63,56.38,56.38,9000,3.53957270682807,3.547716856419,3.5320550302826,3.5320550302826,143661.408344309,0.0,1.0
1996-01-02,57.25,57.38,57.0,57.0,57400,3.58655818523729,3.59470233482822,3.57089635910089,3.57089635910089,916240.537662596,0.0,1.0
1996-01-03,57.88,58.25,57.88,58.0,30500,3.62602598710104,3.64920548978292,3.62602598710104,3.63354366364652,486852.55050016,0.0,1.0
1996-01-04,57.25,57.375,57.0,57.0,23900,3.58655818523729,3.5943890983055,3.57089635910089,3.57089635910089,381500.851047666,0.0,1.0
1996-01-05,57.875,58.25,57.875,58.0,28400,3.62571275057831,3.64920548978292,3.62571275057831,3.63354366364652,453331.555219821,0.0,1.0
1996-01-08,58.38,58.5,58.25,58.5,4100,3.65734963937385,3.66486731591933,3.64920548978292,3.66486731591933,65445.7526901855,0.0,1.0
1996-01-09,57.38,58.0,57.38,58.0,14000,3.59470233482822,3.63354366364652,3.59470233482822,3.63354366364652,223473.301868926,0.0,1.0
1996-01-10,58.375,58.5,58.25,58.5,72200,3.65703640285113,3.66486731591933,3.64920548978292,3.66486731591933,1152483.74249546,0.0,1.0
1996-01-11,57.375,58.0,57.375,58.0,49500,3.5943890983055,3.63354366364652,3.5943890983055,3.63354366364652,790137.745893701,0.0,1.0
1996-01-12,56.75,57.375,56.75,56.875,54500,3.55523453296448,3.5943890983055,3.55523453296448,3.56306544603268,869949.639418317,0.0,1.0
1996-01-15,55.37,55.75,55.37,55.75,33800,3.46878125269151,3.49258722841885,3.46878125269151,3.49258722841885,539528.400226406,0.0,1.0
1996-01-16,56.0,56.12,55.75,56.12,41300,3.50824905455526,3.51576673110073,3.49258722841885,3.51576673110073,659246.24051333,0.0,1.0
1996-01-17,55.375,55.75,55.375,55.75,8200,3.46909448921424,3.49258722841885,3.46909448921424,3.49258722841885,130891.505380371,0.0,1.0
1996-01-18,56.0,56.125,55.75,56.125,41300,3.50824905455526,3.51607996762346,3.49258722841885,3.51607996762346,659246.24051333,0.0,1.0
1996-01-19,55.625,55.625,55.5,55.625,31300,3.48475631535064,3.48475631535064,3.47692540228244,3.48475631535064,499622.453464099,0.0,1.0
1996-01-22,54.87,55.12,54.87,55.0,7400,3.43745760041869,3.4531194265551,3.43745760041869,3.44560175000963,118121.602416432,0.0,1.0
1996-01-23,54.62,54.75,54.5,54.5,42900,3.42179577428229,3.42993992387322,3.41427809773681,3.41427809773681,684786.046441208,0.0,1.0
1996-01-24,54.875,55.125,54.875,55.0,5700,3.43777083694142,3.45343266307783,3.43777083694142,3.44560175000963,90985.5586180627,0.0,1.0
1996-01-25,54.625,54.75,54.5,54.5,1600,3.42210901080501,3.42993992387322,3.41427809773681,3.41427809773681,25539.8059278773,0.0,1.0
1996-01-26,54.875,55.0,54.625,54.625,17300,3.43777083694142,3.44560175000963,3.42210901080501,3.42210901080501,276149.151595173,0.0,1.0
1996-01-29,56.0,56.25,55.37,55.5,14800,3.50824905455526,3.52391088069166,3.46878125269151,3.47692540228244,236243.204832864,0.0,1.0
1996-01-30,55.62,55.75,55.62,55.75,16500,3.48444307882792,3.49258722841885,3.48444307882792,3.49258722841885,263379.248631234,0.0,1.0
1996-01-31,56.0,56.25,55.375,55.5,13600,3.50824905455526,3.52391088069166,3.46909448921424,3.47692540228244,217088.350386956,0.0,1.0
1996-02-01,55.625,55.75,55.625,55.75,25600,3.48475631535064,3.49258722841885,3.48475631535064,3.49258722841885,408636.894846036,0.0,1.0
1996-02-02,56.25,56.25,55.875,56.25,20200,3.52391088069166,3.52391088069166,3.50041814148705,3.52391088069166,322440.04983945,0.0,1.0
1996-02-05,57.25,57.25,57.125,57.25,27600,3.58655818523729,3.58655818523729,3.57872727216909,3.58655818523729,440561.652255882,0.0,1.0
1996-02-06,57.25,57.25,57.125,57.125,51600,3.58655818523729,3.58655818523729,3.57872727216909,3.57872727216909,823658.741174041,0.0,1.0
1996-02-07,56.625,57.25,56.625,57.25,27600,3.54740361989627,3.58655818523729,3.54740361989627,3.58655818523729,440561.652255883,0.0,1.0
1996-02-08,56.625,56.625,56.375,56.625,31300,3.54740361989627,3.54740361989627,3.53174179375987,3.54740361989627,499622.453464099,0.0,1.0
1996-02-09,56.625,57.0,56.5,56.75,19400,3.54740361989627,3.57089635910089,3.53957270682807,3.55523453296448,309670.146875512,0.0,1.0
1996-02-12,56.625,56.75,56.25,56.75,39200,3.54740361989627,3.55523453296448,3.52391088069166,3.55523453296448,625725.245232993,0.0,1.0
1996-02-13,57.375,57.375,56.75,56.75,24700,3.5943890983055,3.5943890983055,3.55523453296448,3.55523453296448,394270.754011604,0.0,1.0
1996-02-14,57.125,57.5,57.125,57.5,14800,3.57872727216909,3.6022200113737,3.57872727216909,3.6022200113737,236243.204832864,0.0,1.0
1996-02-15,57.375,57.375,57.375,57.375,400,3.5943890983055,3.5943890983055,3.5943890983055,3.5943890983055,6384.9514819693,0.0,1.0
1996-02-16,56.5,57.25,56.5,57.0,27600,3.53957270682807,3.58655818523729,3.53957270682807,3.57089635910089,440561.652255882,0.0,1.0
1996-02-20,55.375,56.0,55.375,56.0,9000,3.46909448921424,3.50824905455526,3.46909448921424,3.50824905455526,143661.408344309,0.0,1.0
1996-02-21,56.0,56.375,55.75,56.0,27200,3.50824905455526,3.53174179375987,3.49258722841885,3.50824905455526,434176.700773912,0.0,1.0
1996-02-22,56.625,56.625,56.0,56.0,14000,3.54740361989627,3.54740361989627,3.50824905455526,3.50824905455526,223473.301868926,0.0,1.0
1996-02-23,56.25,57.0,56.25,56.875,15600,3.52391088069166,3.57089635910089,3.52391088069166,3.56306544603268,249013.107796803,0.0,1.0
1996-02-26,56.5,56.5,56.25,56.5,9000,3.53957270682807,3.53957270682807,3.52391088069166,3.53957270682807,143661.408344309,0.0,1.0
1996-02-27,56.625,56.75,56.5,56.5,16100,3.54740361989627,3.55523453296448,3.53957270682807,3.53957270682807,256994.297149265,0.0,1.0
1996-02-28,57.375,57.375,57.0,57.0,16100,3.5943890983055,3.5943890983055,3.57089635910089,3.57089635910089,256994.297149264,0.0,1.0
1996-02-29,57.875,57.875,57.75,57.875,40000,3.62571275057831,3.62571275057831,3.61788183751011,3.62571275057831,638495.148196931,0.0,1.0
1996-03-01,58.25,58.5,58.13,58.13,17700,3.64920548978292,3.66486731591933,3.64168781323745,3.64168781323745,282534.103077142,0.0,1.0
1996-03-04,58.0,58.38,58.0,58.38,14400,3.63354366364652,3.65734963937385,3.63354366364652,3.65734963937385,229858.253350895,0.0,1.0
1996-03-05,57.38,57.63,57.38,57.5,34600,3.59470233482822,3.61036416096463,3.59470233482822,3.6022200113737,552298.303190346,0.0,1.0
1996-03-06,58.0,58.375,58.0,58.375,9900,3.63354366364652,3.65703640285113,3.63354366364652,3.65703640285113,158027.54917874,0.0,1.0
1996-03-07,57.375,57.625,57.375,57.5,38400,3.5943890983055,3.6100509244419,3.5943890983055,3.6022200113737,612955.342269053,0.0,1.0
1996-03-08,57.625,57.625,57.375,57.625,22300,3.6100509244419,3.6100509244419,3.5943890983055,3.6100509244419,355961.045119789,0.0,1.0
1996-03-11,56.0,56.0,55.5,55.5,14400,3.50824905455526,3.50824905455526,3.47692540228244,3.47692540228244,229858.253350895,0.0,1.0
1996-03-12,56.37,56.37,55.87,56.25,15600,3.53142855723714,3.53142855723714,3.50010490496432,3.52391088069166,249013.107796803,0.0,1.0
1996-03-13,56.0,56.0,55.5,55.5,400,3.50824905455526,3.50824905455526,3.47692540228244,3.47692540228244,6384.9514819693,0.0,1.0
1996-03-14,56.375,56.375,55.875,56.25,3300,3.53174179375987,3.53174179375987,3.50041814148705,3.52391088069166,52675.8497262467,0.0,1.0
1996-03-15,56.25,56.25,56.25,56.25,4900,3.52391088069166,3.52391088069166,3.52391088069166,3.52391088069166,78215.6556541241,0.0,1.0
1996-03-18,56.75,57.0,56.62,56.88,36700,3.55523453296448,3.57089635910089,3.54709038337355,3.56337868255541,585819.298470684,0.0,1.0
1996-03-19,57.0,57.25,56.88,57.13,26400,3.57089635910089,3.58655818523729,3.56337868255541,3.57904050869182,421406.797809974,0.0,1.0
1996-03-20,56.75,57.0,56.625,56.875,18500,3.55523453296448,3.57089635910089,3.54740361989627,3.56306544603268,295304.00604108,0.0,1.0
1996-03-21,57.0,57.25,56.875,57.125,69300,3.57089635910089,3.58655818523729,3.56306544603268,3.57872727216909,1106192.84425118,0.0,1.0
1996-03-22,57.25,57.375,57.125,57.375,162700,3.58655818523729,3.5943890983055,3.57872727216909,3.5943890983055,2597079.01529102,0.0,1.0
1996-03-25,55.62,55.87,55.5,55.5,18100,3.48444307882792,3.50010490496432,3.47692540228244,3.47692540228244,288919.054559111,0.0,1.0
1996-03-26,56.12,56.12,55.87,55.87,7400,3.51576673110073,3.51576673110073,3.50010490496432,3.50010490496432,118121.602416432,0.0,1.0
1996-03-27,55.625,55.875,55.5,55.5,84600,3.48475631535064,3.50041814148705,3.47692540228244,3.47692540228244,1350417.23843651,0.0,1.0
1996-03-28,56.125,56.125,55.875,55.875,10300,3.51607996762346,3.51607996762346,3.50041814148705,3.50041814148705,164412.50066071,0.0,1.0
1996-03-29,56.75,56.88,56.62,56.62,8600,3.55523453296448,3.56337868255541,3.54709038337355,3.54709038337355,137276.45686234,0.0,1.0
1996-04-01,57.88,57.88,57.13,57.13,24300,3.62602598710104,3.62602598710104,3.57904050869182,3.57904050869182,387885.802529635,0.0,1.0
1996-04-02,57.63,57.88,57.38,57.63,23100,3.61036416096463,3.62602598710104,3.59470233482822,3.61036416096463,368730.948083728,0.0,1.0
1996-04-03,57.625,57.875,57.375,57.625,24300,3.6100509244419,3.62571275057831,3.5943890983055,3.6100509244419,387885.802529636,0.0,1.0
1996-04-04,57.125,57.25,56.875,57.25,20600,3.57872727216909,3.58655818523729,3.56306544603268,3.58655818523729,328825.001321419,0.0,1.0
1996-04-08,56.62,56.88,56.5,56.88,8200,3.54709038337355,3.56337868255541,3.53957270682807,3.56337868255541,130891.505380371,0.0,1.0
1996-04-09,56.625,56.875,56.5,56.875,76400,3.54740361989627,3.56306544603268,3.53957270682807,3.56306544603268,1219525.73305614,0.0,1.0
1996-04-10,56.875,57.125,56.875,57.125,96600,3.56306544603268,3.57872727216909,3.56306544603268,3.57872727216909,1541965.78289559,0.0,1.0
1996-04-11,57.625,57.875,57.5,57.5,33800,3.6100509244419,3.62571275057831,3.6022200113737,3.6022200113737,539528.400226407,0.0,1.0
1996-04-12,59.0,59.0,58.5,58.5,101100,3.69619096819214,3.69619096819214,3.66486731591933,3.66486731591933,1613796.48706774,0.0,1.0
1996-04-15,61.0,61.13,60.5,60.63,95800,3.8214855772834,3.82962972687434,3.79016192501059,3.79830607460152,1529195.87993165,0.0,1.0
1996-04-16,61.0,61.125,60.5,60.625,156500,3.8214855772834,3.82931649035161,3.79016192501059,3.79799283807879,2498112.26732049,0.0,1.0
1996-04-17,60.125,60.625,60.125,60.625,30100,3.76666918580598,3.79799283807879,3.76666918580598,3.79799283807879,480467.59901819,0.0,1.0
1996-04-18,60.25,60.25,60.125,60.125,43700,3.77450009887418,3.77450009887418,3.76666918580598,3.76666918580598,697555.949405147,0.0,1.0
1996-04-19,59.875,60.0,59.875,60.0,29700,3.75100735966957,3.75883827273777,3.75100735966957,3.75883827273777,474082.647536221,0.0,1.0
1996-04-22,60.5,61.0,60.5,61.0,39600,3.79016192501059,3.8214855772834,3.79016192501059,3.8214855772834,632110.196714961,0.0,1.0
1996-04-23,60.5,61.0,60.5,60.75,43700,3.79016192501059,3.8214855772834,3.79016192501059,3.805823751147,697555.949405147,0.0,1.0
1996-04-24,61.62,62.0,61.62,62.0,27600,3.86032690610169,3.88413288182903,3.86032690610169,3.88413288182903,440561.652255883,0.0,1.0
1996-04-25,61.625,62.0,61.625,62.0,40400,3.86064014262442,3.88413288182903,3.86064014262442,3.88413288182903,644880.0996789,0.0,1.0
1996-04-26,62.25,62.25,61.75,61.875,28400,3.89979470796544,3.89979470796544,3.86847105569263,3.87630196876083,453331.555219821,0.0,1.0
1996-04-29,61.75,61.87,61.62,61.75,18100,3.86847105569263,3.8759887322381,3.86032690610169,3.86847105569263,288919.054559111,0.0,1.0
1996-04-30,61.75,61.875,61.625,61.75,12800,3.86847105569263,3.87630196876083,3.86064014262442,3.86847105569263,204318.447423018,0.0,1.0
1996-05-01,61.75,61.75,61.5,61.5,9400,3.86847105569263,3.86847105569263,3.85280922955622,3.85280922955622,150046.359826279,0.0,1.0
1996-05-02,62.75,63.0,62.75,62.75,22700,3.93111836023826,3.94678018637466,3.93111836023826,3.93111836023826,362345.996601758,0.0,1.0
1996-05-03,62.0,62.375,61.875,62.125,7000,3.88413288182903,3.90762562103364,3.87630196876083,3.89196379489724,111736.650934463,0.0,1.0
1996-05-06,63.12,63.12,62.75,63.0,16500,3.95429786292014,3.95429786292014,3.93111836023826,3.94678018637466,263379.248631234,0.0,1.0
1996-05-07,63.5,63.5,63.25,63.25,18500,3.97810383864748,3.97810383864748,3.96244201251107,3.96244201251107,295304.00604108,0.0,1.0
1996-05-08,63.125,63.125,62.75,63.0,36700,3.95461109944287,3.95461109944287,3.93111836023826,3.94678018637466,585819.298470683,0.0,1.0
1996-05-09,63.5,63.5,63.25,63.25,9400,3.97810383864748,3.97810383864748,3.96244201251107,3.96244201251107,150046.359826279,0.0,1.0
1996-05-10,63.625,63.625,63.125,63.5,14000,3.98593475171568,3.98593475171568,3.95461109944287,3.97810383864748,223473.301868926,0.0,1.0
1996-05-13,62.5,62.75,62.5,62.62,7000,3.91545653410185,3.93111836023826,3.91545653410185,3.92297421064732,111736.650934463,0.0,1.0
1996-05-14,61.62,61.87,61.38,61.87,21400,3.87247352933274,3.88818463582955,3.85739086709581,3.88818463582955,340523.438058779,0.193889,1.0
1996-05-15,62.5,62.75,62.5,62.625,79200,3.9277766242015,3.9434877306983,3.9277766242015,3.9356321774499,1260254.96702128,0.0,1.0
1996-05-16,61.625,61.875,61.375,61.875,41700,3.87278775146268,3.88849885795948,3.85707664496587,3.88849885795948,663543.334908929,0.0,1.0
1996-05-17,61.125,61.75,61.0,61.0,1600,3.84136553846907,3.88064330471108,3.83350998522066,3.83350998522066,25459.6963034601,0.0,1.0
1996-05-20,60.38,60.63,60.13,60.63,34200,3.79454644110858,3.81025754760539,3.77883533461178,3.81025754760539,544201.008486461,0.0,1.0
1996-05-21,60.0,60.13,60.0,60.0,8200,3.77066555923344,3.77883533461178,3.77066555923344,3.77066555923344,130480.943555233,0.0,1.0
1996-05-22,60.375,60.625,60.125,60.625,30900,3.79423221897865,3.80994332547545,3.77852111248184,3.80994332547545,491690.384860573,0.0,1.0
1996-05-23,60.0,60.125,60.0,60.0,26000,3.77066555923344,3.77852111248184,3.77066555923344,3.77066555923344,413720.064931227,0.0,1.0
1996-05-24,60.625,60.625,60.125,60.25,14000,3.80994332547545,3.80994332547545,3.77852111248184,3.78637666573024,222772.342655276,0.0,1.0
1996-05-28,60.88,60.88,60.5,60.5,1528500,3.8259686541022,3.8259686541022,3.80208777222705,3.80208777222705,24321966.1248992,0.0,1.0
1996-05-29,60.88,61.13,60.88,61.13,18100,3.8259686541022,3.841679760599,3.8259686541022,3.841679760599,288012.814432892,0.0,1.0
1996-05-30,60.875,60.875,60.5,60.5,8200,3.82565443197226,3.82565443197226,3.80208777222705,3.80208777222705,130480.943555233,0.0,1.0
1996-05-31,60.875,61.125,60.875,61.125,7800,3.82565443197226,3.84136553846907,3.82565443197226,3.84136553846907,124116.019479368,0.0,1.0
1996-06-03,59.75,59.75,59.5,59.63,10300,3.75495445273663,3.75495445273663,3.73924334623983,3.74741312161817,163896.794953525,0.0,1.0
1996-06-04,59.75,59.75,59.5,59.625,21400,3.75495445273663,3.75495445273663,3.73924334623983,3.74709889948823,340523.438058779,0.0,1.0
1996-06-05,60.625,60.625,59.75,59.75,4900,3.80994332547545,3.80994332547545,3.75495445273663,3.75495445273663,77970.3199293467,0.0,1.0
1996-06-06,59.375,59.5,59.25,59.5,34200,3.73138779299142,3.73924334623983,3.72353223974302,3.73924334623983,544201.008486461,0.0,1.0
1996-06-07,58.125,58.25,57.875,58.125,11900,3.65283226050739,3.6606878137558,3.63712115401059,3.65283226050739,189356.491256985,0.0,1.0
1996-06-10,58.75,59.0,58.75,58.75,8200,3.69211002674941,3.70782113324621,3.69211002674941,3.69211002674941,130480.943555233,0.0,1.0
1996-06-11,59.38,59.5,59.13,59.13,39200,3.73170201512136,3.73924334623983,3.71599090862455,3.71599090862455,623762.559434773,0.0,1.0
1996-06-12,59.375,59.5,59.125,59.125,23900,3.73138779299142,3.73924334623983,3.71567668649462,3.71567668649462,380304.213532936,0.0,1.0
1996-06-13,59.375,59.375,59.125,59.25,15200,3.73138779299142,3.73138779299142,3.71567668649462,3.72353223974302,241867.114882871,0.0,1.0
1996-06-14,59.125,59.125,58.875,59.125,75100,3.71567668649462,3.71567668649462,3.69996557999781,3.71567668649462,1195014.49524366,0.0,1.0
1996-06-17,58.13,58.13,58.0,58.13,39600,3.65314648263733,3.65314648263733,3.64497670725899,3.65314648263733,630127.483510638,0.0,1.0
1996-06-18,58.125,58.125,58.0,58.125,35100,3.65283226050739,3.65283226050739,3.64497670725899,3.65283226050739,558522.087657157,0.0,1.0
1996-06-19,57.5,57.75,57.5,57.625,7800,3.61355449426538,3.62926560076218,3.61355449426538,3.62141004751378,124116.019479368,0.0,1.0
1996-06-20,57.0,57.125,57.0,57.0,12800,3.58213228127177,3.58998783452017,3.58213228127177,3.58213228127177,203677.570427681,0.0,1.0
1996-06-21,57.875,57.875,57.5,57.5,39600,3.63712115401059,3.63712115401059,3.61355449426538,3.61355449426538,630127.483510638,0.0,1.0
1996-06-24,57.625,57.625,57.49998,57.625,30100,3.62141004751378,3.62141004751378,3.61355323737686,3.62141004751378,478960.536708844,0.0,1.0
1996-06-25,28.49999,28.62499,28.37499,28.49999,19400,3.58213102438325,3.59784213088005,3.56641991788644,3.58213102438325,154349.408839727,0.0,2.0
1996-06-26,28.5,28.625,28.375,28.5,163900,3.58213228127177,3.59784338776857,3.56642117477496,3.58213228127177,1304013.82004285,0.0,1.0
1996-06-27,28.125,28.375,28.125,28.375,18500,3.53499896178135,3.56642117477496,3.53499896178135,3.56642117477496,147188.869254379,0.0,1.0
1996-06-28,28.0,28.0,27.875,28.0,32600,3.51928785528454,3.51928785528454,3.50357674878774,3.51928785528454,259370.6560915,0.0,1.0
1996-07-01,27.63,27.63,27.13,27.5,74300,3.472782980054,3.472782980054,3.40993855406677,3.45644342929732,591142.323545964,0.0,1.0
1996-07-02,27.5,27.5,27.38,27.38,43900,3.45644342929732,3.45644342929732,3.44136076706038,3.44136076706038,349275.208663094,0.0,1.0
1996-07-03,27.625,27.625,27.125,27.5,10900,3.47215453579412,3.47215453579412,3.4093101098069,3.45644342929732,86722.0905336612,0.0,1.0
1996-07-05,27.125,27.125,27.0,27.125,22900,3.4093101098069,3.4093101098069,3.39359900331009,3.4093101098069,182195.951671637,0.0,1.0
1996-07-08,27.25,27.25,27.13,27.25,25600,3.42502121630371,3.42502121630371,3.40993855406677,3.42502121630371,203677.570427681,0.0,1.0
1996-07-09,28.0,28.0,27.5,27.63,18500,3.51928785528454,3.51928785528454,3.45644342929732,3.472782980054,147188.869254379,0.0,1.0
1996-07-10,27.25,27.25,27.125,27.25,33000,3.42502121630371,3.42502121630371,3.4093101098069,3.42502121630371,262553.118129432,0.0,1.0
1996-07-11,28.0,28.0,27.5,27.625,34200,3.51928785528454,3.51928785528454,3.45644342929732,3.47215453579412,272100.50424323,0.0,1.0
1996-07-12,27.75,27.875,27.5,27.875,94100,3.48786564229093,3.50357674878774,3.45644342929732,3.50357674878774,748674.194423625,0.0,1.0
1996-07-15,26.0,26.38,26.0,26.25,42100,3.26791015133565,3.31567191508594,3.26791015133565,3.29933236432926,334954.129492397,0.0,1.0
1996-07-16,25.75,25.75,25.0,25.0,149900,3.23648793834204,3.23648793834204,3.1422212993612,3.1422212993612,1192627.64871521,0.0,1.0
1996-07-17,26.0,26.375,26.0,26.25,13800,3.26791015133565,3.31504347082606,3.26791015133565,3.29933236432926,109794.940308672,0.0,1.0
1996-07-18,25.75,25.75,25.0,25.0,32600,3.23648793834204,3.23648793834204,3.1422212993612,3.1422212993612,259370.6560915,0.0,1.0
1996-07-19,25.125,25.5,25.125,25.125,5300,3.15793240585801,3.20506572534842,3.15793240585801,3.15793240585801,42167.6220026058,0.0,1.0
1996-07-22,26.38,26.63,26.25,26.5,12300,3.31567191508594,3.34709412807955,3.29933236432926,3.33075457732287,97860.7076664248,0.0,1.0
1996-07-23,26.25,26.5,26.13,26.13,30100,3.29933236432926,3.33075457732287,3.28424970209233,3.28424970209233,239480.268354422,0.0,1.0
1996-07-24,26.375,26.625,26.25,26.5,23900,3.31504347082606,3.34646568381968,3.29933236432926,3.33075457732287,190152.106766468,0.0,1.0
1996-07-25,26.25,26.5,26.125,26.125,8800,3.29933236432926,3.33075457732287,3.28362125783245,3.28362125783245,70014.1648345153,0.0,1.0
1996-07-26,25.75,25.75,25.5,25.75,3700,3.23648793834204,3.23648793834204,3.20506572534842,3.23648793834204,29437.7738508757,0.0,1.0
1996-07-29,26.38,26.38,26.13,26.38,15900,3.31567191508594,3.31567191508594,3.28424970209233,3.31567191508594,126502.866007817,0.0,1.0
1996-07-30,26.0,26.25,25.88,26.13,19200,3.26791015133565,3.29933236432926,3.25282748909871,3.28424970209233,152758.177820761,0.0,1.0
1996-07-31,26.375,26.375,26.125,26.375,10900,3.31504347082606,3.31504347082606,3.28362125783245,3.31504347082606,86722.0905336612,0.0,1.0
1996-08-01,26.0,26.25,25.875,26.125,22000,3.26791015133565,3.29933236432926,3.25219904483884,3.28362125783245,175035.412086288,0.0,1.0
1996-08-02,26.38,26.38,26.0,26.0,45200,3.31567191508594,3.31567191508594,3.26791015133565,3.26791015133565,359618.210286374,0.0,1.0
1996-08-05,26.5,26.5,26.38,26.38,4300,3.33075457732287,3.33075457732287,3.31567191508594,3.31567191508594,34211.4669077746,0.0,1.0
1996-08-06,26.38,26.38,26.13,26.25,18500,3.31567191508594,3.31567191508594,3.28424970209233,3.29933236432926,147188.869254379,0.0,1.0
1996-08-07,26.5,26.5,26.375,26.375,14000,3.33075457732287,3.33075457732287,3.31504347082606,3.31504347082606,111386.171327638,0.0,1.0
1996-08-08,26.375,26.375,26.125,26.25,7800,3.31504347082606,3.31504347082606,3.28362125783245,3.29933236432926,62058.0097396842,0.0,1.0
1996-08-09,26.375,26.375,26.125,26.375,8200,3.31504347082606,3.31504347082606,3.28362125783245,3.31504347082606,65240.4717776167,0.0,1.0
1996-08-12,26.63,26.63,26.5,26.63,6400,3.34709412807955,3.34709412807955,3.33075457732287,3.34709412807955,50919.3926069202,0.0,1.0
1996-08-13,26.5,26.75,26.38,26.38,9200,3.33075457732287,3.36217679031648,3.31567191508594,3.31567191508594,73196.6268724479,0.0,1.0
1996-08-14,26.625,26.625,26.5,26.625,8400,3.34646568381968,3.34646568381968,3.33075457732287,3.34646568381968,66831.7027965828,0.0,1.0
1996-08-15,26.5,26.75,26.375,26.375,17900,3.33075457732287,3.36217679031648,3.31504347082606,3.31504347082606,142415.17619748,0.0,1.0
1996-08-16,27.0,27.0,26.5,26.625,10900,3.39359900331009,3.39359900331009,3.33075457732287,3.34646568381968,86722.0905336612,0.0,1.0
1996-08-19,28.13,28.13,28.0,28.0,6400,3.53562740604122,3.53562740604122,3.51928785528454,3.51928785528454,50919.3926069203,0.0,1.0
1996-08-20,27.75,27.88,27.63,27.88,23700,3.48786564229093,3.50420519304761,3.472782980054,3.50420519304761,188560.875747502,0.0,1.0
1996-08-21,28.125,28.125,28.0,28.0,10300,3.53499896178135,3.53499896178135,3.51928785528454,3.51928785528454,81948.3974767623,0.0,1.0
1996-08-22,27.75,27.875,27.625,27.875,11900,3.48786564229093,3.50357674878774,3.47215453579412,3.50357674878774,94678.2456284924,0.0,1.0
1996-08-23,28.0,28.0,27.75,27.75,4500,3.51928785528454,3.51928785528454,3.48786564229093,3.48786564229093,35802.6979267408,0.0,1.0
1996-08-26,27.63,27.75,27.5,27.63,13800,3.472782980054,3.48786564229093,3.45644342929732,3.472782980054,109794.940308672,0.0,1.0
1996-08-27,27.75,27.75,27.63,27.75,8200,3.48786564229093,3.48786564229093,3.472782980054,3.48786564229093,65240.4717776166,0.0,1.0
1996-08-28,27.625,27.75,27.5,27.625,36700,3.47215453579412,3.48786564229093,3.45644342929732,3.47215453579412,291990.891980309,0.0,1.0
1996-08-29,27.75,27.75,27.625,27.75,12100,3.48786564229093,3.48786564229093,3.47215453579412,3.48786564229093,96269.4766474586,0.0,1.0
1996-08-30,28.0,28.0,27.75,28.0,9200,3.51928785528454,3.51928785528454,3.48786564229093,3.51928785528454,73196.6268724479,0.0,1.0
1996-09-03,27.25,27.38,26.88,27.13,9400,3.42502121630371,3.44136076706038,3.37851634107316,3.40993855406677,74787.8578914141,0.0,1.0
1996-09-04,27.25,27.375,26.875,27.125,6600,3.42502121630371,3.44073232280051,3.37788789681329,3.4093101098069,52510.6236258865,0.0,1.0
1996-09-05,27.5,27.5,27.375,27.375,8800,3.45644342929732,3.45644342929732,3.44073232280051,3.44073232280051,70014.1648345153,0.0,1.0
1996-09-06,26.75,27.25,26.75,27.25,12100,3.36217679031648,3.42502121630371,3.36217679031648,3.42502121630371,96269.4766474587,0.0,1.0
1996-09-09,27.25,27.25,26.63,27.0,36500,3.42502121630371,3.42502121630371,3.34709412807955,3.39359900331009,290399.660961342,0.0,1.0
1996-09-10,27.25,27.25,26.625,27.0,83600,3.42502121630371,3.42502121630371,3.34646568381968,3.39359900331009,665134.565927895,0.0,1.0
1996-09-11,26.125,26.75,26.125,26.75,8600,3.28362125783245,3.36217679031648,3.28362125783245,3.36217679031648,68422.9338155491,0.0,1.0
1996-09-12,26.125,26.125,25.875,25.875,9200,3.28362125783245,3.28362125783245,3.25219904483884,3.25219904483884,73196.6268724479,0.0,1.0
1996-09-13,25.875,25.875,25.625,25.75,43700,3.25219904483884,3.25219904483884,3.22077683184523,3.23648793834204,347683.977644128,0.0,1.0
1996-09-16,26.5,26.5,26.0,26.25,35100,3.33075457732287,3.33075457732287,3.26791015133565,3.29933236432926,279261.043828578,0.0,1.0
1996-09-17,26.5,26.5,26.0,26.25,88500,3.33075457732287,3.33075457732287,3.26791015133565,3.29933236432926,704119.725892569,0.0,1.0
1996-09-18,25.5,25.5,25.25,25.5,162900,3.20506572534842,3.20506572534842,3.17364351235481,3.20506572534842,1296057.66494802,0.0,1.0
1996-09-19,25.0,25.0,24.75,25.0,29900,3.1422212993612,3.1422212993612,3.11079908636759,3.1422212993612,237889.037335456,0.0,1.0
1996-09-20,26.0,26.0,25.375,25.375,45200,3.26791015133565,3.26791015133565,3.18935461885162,3.18935461885162,359618.210286374,0.0,1.0
1996-09-23,25.0,25.12,25.0,25.0,11500,3.1422212993612,3.15730396159813,3.1422212993612,3.1422212993612,91495.7835905598,0.0,1.0
1996-09-24,25.0,25.125,25.0,25.0,9000,3.1422212993612,3.15793240585801,3.1422212993612,3.1422212993612,71605.3958534816,0.0,1.0
1996-09-25,25.125,25.25,25.0,25.125,11700,3.15793240585801,3.17364351235481,3.1422212993612,3.15793240585801,93087.014609526,0.0,1.0
1996-09-26,25.625,25.625,25.5,25.5,32400,3.22077683184523,3.22077683184523,3.20506572534842,3.20506572534842,257779.425072534,0.0,1.0
1996-09-27,26.125,26.125,25.75,25.75,60700,3.28362125783245,3.28362125783245,3.23648793834204,3.23648793834204,482938.61425626,0.0,1.0
1996-09-30,25.75,25.88,25.62,25.88,20600,3.23648793834204,3.25282748909871,3.22014838758536,3.25282748909871,163896.794953524,0.0,1.0
1996-10-01,25.75,25.875,25.625,25.875,22900,3.23648793834204,3.25219904483884,3.22077683184523,3.25219904483884,182195.951671636,0.0,1.0
1996-10-02,26.75,26.75,26.13,26.13,12800,3.36217679031648,3.36217679031648,3.28424970209233,3.28424970209233,101838.785213841,0.0,1.0
1996-10-03,25.875,25.875,25.625,25.75,3500,3.25219904483884,3.25219904483884,3.22077683184523,3.23648793834204,27846.5428319095,0.0,1.0
1996-10-04,26.75,26.75,26.125,26.375,7200,3.36217679031648,3.36217679031648,3.28362125783245,3.31504347082606,57284.3166827853,0.0,1.0
1996-10-07,26.63,26.63,26.38,26.63,11300,3.34709412807955,3.34709412807955,3.31567191508594,3.34709412807955,89904.5525715936,0.0,1.0
1996-10-08,26.0,26.0,25.88,26.0,20200,3.26791015133565,3.26791015133565,3.25282748909871,3.26791015133565,160714.332915592,0.0,1.0
1996-10-09,26.625,26.625,26.375,26.625,31800,3.34646568381968,3.34646568381968,3.31504347082606,3.34646568381968,253005.732015635,0.0,1.0
1996-10-10,26.0,26.0,25.875,26.0,19600,3.26791015133565,3.26791015133565,3.25219904483884,3.26791015133565,155940.639858693,0.0,1.0
1996-10-11,25.5,25.75,25.25,25.5,11900,3.20506572534842,3.23648793834204,3.17364351235481,3.20506572534842,94678.2456284925,0.0,1.0
1996-10-14,26.75,26.75,26.38,26.38,97800,3.36217679031648,3.36217679031648,3.31567191508594,3.31567191508594,778111.968274501,0.0,1.0
1996-10-15,26.75,27.25,26.75,26.75,23300,3.36217679031648,3.42502121630371,3.36217679031648,3.36217679031648,185378.413709569,0.0,1.0
1996-10-16,26.75,26.75,26.375,26.375,77000,3.36217679031648,3.36217679031648,3.31504347082606,3.31504347082606,612623.94230201,0.0,1.0
1996-10-17,26.75,27.25,26.75,26.75,26200,3.36217679031648,3.42502121630371,3.36217679031648,3.36217679031648,208451.26348458,0.0,1.0
1996-10-18,27.5,27.5,27.0,27.125,38800,3.45644342929732,3.45644342929732,3.39359900331009,3.4093101098069,308698.817679454,0.0,1.0
1996-10-21,27.75,27.88,27.5,27.63,18900,3.48786564229093,3.50420519304761,3.45644342929732,3.472782980054,150371.331292311,0.0,1.0
1996-10-22,27.5,27.75,27.5,27.5,23700,3.45644342929732,3.48786564229093,3.45644342929732,3.45644342929732,188560.875747502,0.0,1.0
1996-10-23,27.75,27.875,27.5,27.625,5300,3.48786564229093,3.50357674878774,3.45644342929732,3.47215453579412,42167.6220026059,0.0,1.0
1996-10-24,27.5,27.75,27.5,27.5,9900,3.45644342929732,3.48786564229093,3.45644342929732,3.45644342929732,78765.9354388298,0.0,1.0
1996-10-25,27.25,27.375,27.125,27.25,49100,3.42502121630371,3.44073232280051,3.4093101098069,3.42502121630371,390647.215156216,0.0,1.0
1996-10-28,26.75,27.0,26.75,26.88,54500,3.36217679031648,3.39359900331009,3.36217679031648,3.37851634107316,433610.452668306,0.0,1.0
1996-10-29,26.63,26.88,26.63,26.88,19600,3.34709412807955,3.37851634107316,3.34709412807955,3.37851634107316,155940.639858693,0.0,1.0
1996-10-30,26.75,27.0,26.75,26.875,9200,3.36217679031648,3.39359900331009,3.36217679031648,3.37788789681329,73196.6268724479,0.0,1.0
1996-10-31,26.625,26.875,26.625,26.875,4500,3.34646568381968,3.37788789681329,3.34646568381968,3.37788789681329,35802.6979267408,0.0,1.0
1996-11-01,26.875,27.0,26.75,26.875,8200,3.37788789681329,3.39359900331009,3.36217679031648,3.37788789681329,65240.4717776166,0.0,1.0
1996-11-04,27.13,27.38,27.13,27.38,9400,3.40993855406677,3.44136076706038,3.40993855406677,3.44136076706038,74787.8578914142,0.0,1.0
1996-11-05,27.125,27.375,27.125,27.375,35100,3.43335111927946,3.46499490839724,3.43335111927946,3.46499490839724,277305.602288591,0.191274,1.0
1996-11-06,27.0,27.0,26.5,26.75,8600,3.41752922472057,3.41752922472057,3.354241646485,3.38588543560279,67943.8227829597,0.0,1.0
1996-11-07,26.5,26.625,26.375,26.375,31500,3.354241646485,3.3700635410439,3.33841975192611,3.33841975192611,248864.002053864,0.0,1.0
1996-11-08,26.125,26.125,25.625,25.875,16700,3.30677596280833,3.30677596280833,3.24348838457276,3.27513217369055,131937.423311096,0.0,1.0
1996-11-11,26.25,26.38,26.13,26.25,13200,3.32259785736722,3.33905262770847,3.30740883859069,3.32259785736722,104285.867527333,0.0,1.0
1996-11-12,26.25,26.375,26.125,26.25,11900,3.32259785736722,3.33841975192611,3.30677596280833,3.32259785736722,94015.2896647931,0.0,1.0
1996-11-13,26.375,26.375,26.25,26.25,18300,3.33841975192611,3.33841975192611,3.32259785736722,3.32259785736722,144578.134526531,0.0,1.0
1996-11-14,26.75,26.875,26.375,26.5,33400,3.38588543560279,3.40170733016168,3.33841975192611,3.354241646485,263874.846622192,0.0,1.0
1996-11-15,27.5,27.625,27.125,27.125,1463700,3.48081680295614,3.49663869751503,3.43335111927946,3.43335111927946,11563880.6287695,0.0,1.0
1996-11-18,28.5,28.5,28.13,28.25,14600,3.60739195942727,3.60739195942727,3.56055915153295,3.57574817030949,115346.489840838,0.0,1.0
1996-11-19,28.5,28.5,28.125,28.25,22700,3.60739195942727,3.60739195942727,3.55992627575059,3.57574817030949,179340.090368975,0.0,1.0
1996-11-20,28.375,28.375,28.125,28.25,30700,3.59157006486838,3.59157006486838,3.55992627575059,3.57574817030949,242543.646446147,0.0,1.0
1996-11-21,29.0,29.0,28.75,28.75,28900,3.67067953766283,3.67067953766283,3.63903574854505,3.63903574854505,228322.846328783,0.0,1.0
1996-11-22,29.5,29.625,29.125,29.5,33400,3.7339671158984,3.74978901045729,3.68650143222173,3.7339671158984,263874.846622192,0.0,1.0
1996-11-25,29.5,29.59,29.37,29.37,27200,3.7339671158984,3.7453588799808,3.71751234555715,3.71751234555715,214892.090662384,0.0,1.0
1996-11-26,29.5,29.5938,29.375,29.375,33400,3.7339671158984,3.74583986557539,3.71814522133951,3.71814522133951,263874.846622192,0.0,1.0
1996-11-27,28.875,29.25,28.875,29.125,10700,3.65485764310394,3.70232332678062,3.65485764310394,3.68650143222173,84534.7562532173,0.0,1.0
1996-11-29,29.62,29.62,29.5,29.62,13400,3.74915613467494,3.74915613467494,3.7339671158984,3.74915613467494,105865.956429263,0.0,1.0
1996-12-02,29.37,29.62,29.25,29.62,13200,3.71751234555715,3.74915613467494,3.70232332678062,3.74915613467494,104285.867527334,0.0,1.0
1996-12-03,28.5,29.0,28.37,28.75,446000,3.60739195942727,3.67067953766283,3.59093718908602,3.63903574854505,3523598.25130233,0.0,1.0
1996-12-04,28.0,28.25,28.0,28.25,57200,3.5441043811917,3.57574817030949,3.5441043811917,3.57574817030949,451905.425951779,0.0,1.0
1996-12-05,28.37,28.5,28.37,28.37,25600,3.59093718908602,3.60739195942727,3.59093718908602,3.59093718908602,202251.37944695,0.0,1.0
1996-12-06,28.5,28.5,27.5,27.63,19800,3.60739195942727,3.60739195942727,3.48081680295614,3.49727157329738,156428.801291,0.0,1.0
1996-12-09,29.0,29.0,28.25,28.25,22700,3.67067953766283,3.67067953766283,3.57574817030949,3.57574817030949,179340.090368975,0.0,1.0
1996-12-10,28.37,28.62,28.25,28.5,11500,3.59093718908602,3.6225809782038,3.57574817030949,3.60739195942727,90855.1118609345,0.0,1.0
1996-12-11,27.13,27.75,27.13,27.75,31300,3.43398399506182,3.51246059207392,3.43398399506182,3.51246059207392,247283.913151934,0.0,1.0
1996-12-12,27.25,27.75,27.25,27.63,66200,3.44917301383835,3.51246059207392,3.44917301383835,3.49727157329738,523009.426538597,0.0,1.0
1996-12-13,27.63,27.63,27.5,27.5,31300,3.49727157329738,3.49727157329738,3.48081680295614,3.48081680295614,247283.913151935,0.0,1.0
1996-12-16,27.38,27.63,27.38,27.5,31100,3.4656277841796,3.49727157329738,3.4656277841796,3.48081680295614,245703.824250005,0.0,1.0
1996-12-17,27.13,27.13,26.63,26.63,14400,3.43398399506182,3.43398399506182,3.37069641682625,3.37069641682625,113766.400938909,0.0,1.0
1996-12-18,27.0,27.0,26.75,26.88,12500,3.41752922472057,3.41752922472057,3.38588543560279,3.40234020594403,98755.5563705809,0.0,1.0
1996-12-19,27.5,27.75,27.25,27.25,22900,3.48081680295614,3.51246059207392,3.44917301383835,3.44917301383835,180920.179270904,0.0,1.0
1996-12-20,27.88,27.88,27.63,27.75,6800,3.52891536241517,3.52891536241517,3.49727157329738,3.51246059207392,53723.022665596,0.0,1.0
1996-12-23,27.75,28.0,27.63,28.0,32200,3.51246059207392,3.5441043811917,3.49727157329738,3.5441043811917,254394.313210616,0.0,1.0
1996-12-24,27.75,27.75,27.75,27.75,400,3.51246059207392,3.51246059207392,3.51246059207392,3.51246059207392,3160.17780385859,0.0,1.0
1996-12-26,27.88,27.88,27.63,27.75,8000,3.52891536241517,3.52891536241517,3.49727157329738,3.51246059207392,63203.5560771717,0.0,1.0
1996-12-27,28.0,28.0,27.75,28.0,9700,3.5441043811917,3.5441043811917,3.51246059207392,3.5441043811917,76634.3117435709,0.0,1.0
1996-12-30,28.25,28.5,28.25,28.25,21800,3.57574817030949,3.60739195942727,3.57574817030949,3.57574817030949,172229.690310293,0.0,1.0
1996-12-31,28.25,28.62,28.25,28.62,20000,3.57574817030949,3.6225809782038,3.57574817030949,3.6225809782038,158008.890192929,0.0,1.0
1997-01-02,27.88,28.25,27.88,28.0,5700,3.52891536241517,3.57574817030949,3.52891536241517,3.5441043811917,45032.5337049849,0.0,1.0
1997-01-03,28.13,28.13,28.0,28.0,3500,3.56055915153295,3.56055915153295,3.5441043811917,3.5441043811917,27651.5557837627,0.0,1.0
1997-01-06,28.25,28.25,28.13,28.13,9400,3.57574817030949,3.57574817030949,3.56055915153295,3.56055915153295,74264.1783906768,0.0,1.0
1997-01-07,28.0,28.25,27.75,28.25,12100,3.5441043811917,3.57574817030949,3.51246059207392,3.57574817030949,95595.3785667224,0.0,1.0
1997-01-08,27.75,28.0,27.63,27.75,22000,3.51246059207392,3.5441043811917,3.49727157329738,3.51246059207392,173809.779212222,0.0,1.0
1997-01-09,28.75,28.88,28.13,28.13,28200,3.63903574854505,3.6554905188863,3.56055915153295,3.56055915153295,222792.535172031,0.0,1.0
1997-01-10,28.38,28.5,28.0,28.25,10900,3.59220294065073,3.60739195942727,3.5441043811917,3.57574817030949,86114.8451551466,0.0,1.0
1997-01-13,28.63,28.63,28.38,28.5,18500,3.62384672976852,3.62384672976852,3.59220294065073,3.60739195942727,146158.22342846,0.0,1.0
1997-01-14,28.63,28.63,28.5,28.63,7400,3.62384672976852,3.62384672976852,3.60739195942727,3.62384672976852,58463.2893713838,0.0,1.0
1997-01-15,29.0,29.0,28.5,28.63,21800,3.67067953766283,3.67067953766283,3.60739195942727,3.62384672976852,172229.690310293,0.0,1.0
1997-01-16,29.38,29.38,29.13,29.25,7000,3.71877809712186,3.71877809712186,3.68713430800408,3.70232332678062,55303.1115675254,0.0,1.0
1997-01-17,29.38,29.38,28.88,29.13,23500,3.71877809712186,3.71877809712186,3.6554905188863,3.68713430800408,185660.445976692,0.0,1.0
1997-01-20,28.88,28.88,28.75,28.75,12100,3.6554905188863,3.6554905188863,3.63903574854505,3.63903574854505,95595.3785667223,0.0,1.0
1997-01-21,28.63,28.63,28.25,28.38,42300,3.62384672976852,3.62384672976852,3.57574817030949,3.59220294065073,334188.802758045,0.0,1.0
1997-01-22,28.25,28.5,28.0,28.38,51200,3.57574817030949,3.60739195942727,3.5441043811917,3.59220294065073,404502.758893899,0.0,1.0
1997-01-23,28.0,28.25,28.0,28.0,52800,3.5441043811917,3.57574817030949,3.5441043811917,3.5441043811917,417143.470109334,0.0,1.0
1997-01-24,27.5,27.88,27.5,27.88,17500,3.48081680295614,3.52891536241517,3.48081680295614,3.52891536241517,138257.778918813,0.0,1.0
1997-01-27,27.88,27.88,27.5,27.5,18700,3.52891536241517,3.52891536241517,3.48081680295614,3.48081680295614,147738.312330389,0.0,1.0
1997-01-28,27.63,28.38,27.63,27.75,44300,3.49727157329738,3.59220294065073,3.49727157329738,3.51246059207392,349989.691777339,0.0,1.0
1997-01-29,27.88,27.88,27.38,27.5,55900,3.52891536241517,3.52891536241517,3.4656277841796,3.48081680295614,441634.848089237,0.0,1.0
1997-01-30,27.38,27.63,27.38,27.63,9200,3.4656277841796,3.49727157329738,3.4656277841796,3.49727157329738,72684.0894887476,0.0,1.0
1997-01-31,27.25,27.5,27.25,27.38,13600,3.44917301383835,3.48081680295614,3.44917301383835,3.4656277841796,107446.045331192,0.0,1.0
1997-02-03,27.13,27.38,26.88,26.88,134800,3.43398399506182,3.4656277841796,3.40234020594403,3.40234020594403,1064979.91990034,0.0,1.0
1997-02-04,26.63,26.75,26.5,26.75,18900,3.37069641682625,3.38588543560279,3.354241646485,3.38588543560279,149318.401232318,0.0,1.0
1997-02-05,27.13,27.25,27.0,27.0,74500,3.43398399506182,3.44917301383835,3.41752922472057,3.41752922472057,588583.115968662,0.0,1.0
1997-02-06,27.25,27.25,26.88,27.13,25800,3.44917301383835,3.44917301383835,3.40234020594403,3.43398399506182,203831.468348879,0.0,1.0
1997-02-07,27.13,27.5,27.0,27.38,26600,3.43398399506182,3.48081680295614,3.41752922472057,3.4656277841796,210151.823956596,0.0,1.0
1997-02-10,26.75,26.75,26.5,26.75,16300,3.38588543560279,3.38588543560279,3.354241646485,3.38588543560279,128777.245507237,0.0,1.0
1997-02-11,27.13,27.13,26.88,27.0,28900,3.43398399506182,3.43398399506182,3.40234020594403,3.41752922472057,228322.846328783,0.0,1.0
1997-02-12,27.13,27.5,27.13,27.13,363000,3.43398399506182,3.48081680295614,3.43398399506182,3.43398399506182,2867861.35700167,0.0,1.0
1997-02-13,27.75,27.75,27.5,27.75,19400,3.51246059207392,3.51246059207392,3.48081680295614,3.51246059207392,153268.623487142,0.0,1.0
1997-02-14,27.5,27.63,27.38,27.5,16300,3.48081680295614,3.49727157329738,3.4656277841796,3.48081680295614,128777.245507237,0.0,1.0
1997-02-18,27.63,27.63,27.38,27.5,19600,3.49727157329738,3.49727157329738,3.4656277841796,3.48081680295614,154848.712389071,0.0,1.0
1997-02-19,26.88,27.13,26.75,27.0,10900,3.40234020594403,3.43398399506182,3.38588543560279,3.41752922472057,86114.8451551467,0.0,1.0
1997-02-20,26.88,27.25,26.75,26.75,18300,3.40234020594403,3.44917301383835,3.38588543560279,3.38588543560279,144578.134526531,0.0,1.0
1997-02-21,27.75,27.75,27.38,27.5,13600,3.51246059207392,3.51246059207392,3.4656277841796,3.48081680295614,107446.045331192,0.0,1.0
1997-02-24,27.75,28.0,27.63,27.88,12800,3.51246059207392,3.5441043811917,3.49727157329738,3.52891536241517,101125.689723475,0.0,1.0
1997-02-25,27.63,27.75,27.38,27.63,8000,3.49727157329738,3.51246059207392,3.4656277841796,3.49727157329738,63203.5560771719,0.0,1.0
1997-02-26,27.25,27.5,27.25,27.5,4500,3.44917301383835,3.48081680295614,3.44917301383835,3.48081680295614,35552.0002934092,0.0,1.0
1997-02-27,26.88,27.25,26.88,27.13,17900,3.40234020594403,3.44917301383835,3.40234020594403,3.43398399506182,141417.956722672,0.0,1.0
1997-02-28,26.63,26.63,26.38,26.63,17900,3.37069641682625,3.37069641682625,3.33905262770847,3.37069641682625,141417.956722672,0.0,1.0
1997-03-03,26.38,26.5,26.25,26.5,16300,3.33905262770847,3.354241646485,3.32259785736722,3.354241646485,128777.245507237,0.0,1.0
1997-03-04,26.88,27.0,26.75,26.75,57800,3.40234020594403,3.41752922472057,3.38588543560279,3.38588543560279,456645.692657567,0.0,1.0
1997-03-05,27.25,27.25,26.88,26.88,13600,3.44917301383835,3.44917301383835,3.40234020594403,3.40234020594403,107446.045331192,0.0,1.0
1997-03-06,27.13,27.25,27.0,27.25,73100,3.43398399506182,3.44917301383835,3.41752922472057,3.44917301383835,577522.493655157,0.0,1.0
1997-03-07,26.88,27.25,26.88,27.25,75700,3.40234020594403,3.44917301383835,3.40234020594403,3.44917301383835,598063.649380239,0.0,1.0
1997-03-10,27.38,27.38,26.88,27.25,23100,3.4656277841796,3.4656277841796,3.40234020594403,3.44917301383835,182500.268172834,0.0,1.0
1997-03-11,27.25,27.75,27.25,27.5,35100,3.44917301383835,3.51246059207392,3.44917301383835,3.48081680295614,277305.602288592,0.0,1.0
1997-03-12,27.38,27.38,27.25,27.25,2200,3.4656277841796,3.4656277841796,3.44917301383835,3.44917301383835,17380.9779212222,0.0,1.0
1997-03-13,27.0,27.13,27.0,27.0,15600,3.41752922472057,3.43398399506182,3.41752922472057,3.41752922472057,123246.934350485,0.0,1.0
1997-03-14,27.38,27.38,26.88,27.0,21200,3.4656277841796,3.4656277841796,3.40234020594403,3.41752922472057,167489.423604505,0.0,1.0
1997-03-17,26.63,26.88,26.5,26.75,22300,3.37069641682625,3.40234020594403,3.354241646485,3.38588543560279,176179.912565116,0.0,1.0
1997-03-18,26.63,26.63,26.13,26.38,33600,3.37069641682625,3.37069641682625,3.30740883859069,3.33905262770847,265454.935524122,0.0,1.0
1997-03-19,26.75,26.75,26.38,26.5,10900,3.38588543560279,3.38588543560279,3.33905262770847,3.354241646485,86114.8451551465,0.0,1.0
1997-03-20,26.63,27.0,26.63,26.88,24500,3.37069641682625,3.41752922472057,3.37069641682625,3.40234020594403,193560.890486339,0.0,1.0
1997-03-21,26.75,27.0,26.63,26.88,27800,3.38588543560279,3.41752922472057,3.37069641682625,3.40234020594403,219632.357368172,0.0,1.0
1997-03-24,27.0,27.13,26.75,27.0,25800,3.41752922472057,3.43398399506182,3.38588543560279,3.41752922472057,203831.468348879,0.0,1.0
1997-03-25,26.63,26.88,26.63,26.63,13200,3.37069641682625,3.40234020594403,3.37069641682625,3.37069641682625,104285.867527333,0.0,1.0
1997-03-26,26.63,26.88,26.63,26.63,14200,3.37069641682625,3.40234020594403,3.37069641682625,3.37069641682625,112186.31203698,0.0,1.0
1997-03-27,26.63,26.75,26.38,26.63,21800,3.37069641682625,3.38588543560279,3.33905262770847,3.37069641682625,172229.690310293,0.0,1.0
1997-03-31,26.5,26.75,26.25,26.75,21600,3.354241646485,3.38588543560279,3.32259785736722,3.38588543560279,170649.601408364,0.0,1.0
1997-04-01,26.25,26.38,26.13,26.25,9700,3.32259785736722,3.33905262770847,3.30740883859069,3.32259785736722,76634.3117435708,0.0,1.0
1997-04-02,26.13,26.25,26.0,26.25,28700,3.30740883859069,3.32259785736722,3.29095406824944,3.32259785736722,226742.757426853,0.0,1.0
1997-04-03,26.63,26.63,26.5,26.63,7400,3.37069641682625,3.37069641682625,3.354241646485,3.37069641682625,58463.2893713839,0.0,1.0
1997-04-04,26.38,26.63,26.13,26.63,14800,3.33905262770847,3.37069641682625,3.30740883859069,3.37069641682625,116926.578742768,0.0,1.0
1997-04-07,26.25,26.25,25.88,26.13,17700,3.32259785736722,3.32259785736722,3.2757650494729,3.30740883859069,139837.867820743,0.0,1.0
1997-04-08,26.0,26.13,25.75,26.0,18500,3.29095406824944,3.30740883859069,3.25931027913165,3.29095406824944,146158.22342846,0.0,1.0
1997-04-09,26.63,26.63,26.25,26.25,13000,3.37069641682625,3.37069641682625,3.32259785736722,3.32259785736722,102705.778625404,0.0,1.0
1997-04-10,26.38,26.5,26.25,26.38,22500,3.33905262770847,3.354241646485,3.32259785736722,3.33905262770847,177760.001467046,0.0,1.0
1997-04-11,26.0,26.38,26.0,26.38,8000,3.29095406824944,3.33905262770847,3.29095406824944,3.33905262770847,63203.5560771718,0.0,1.0
1997-04-14,26.13,26.13,25.88,26.13,2200,3.30740883859069,3.30740883859069,3.2757650494729,3.30740883859069,17380.9779212222,0.0,1.0
1997-04-15,26.13,26.13,25.75,25.75,47700,3.30740883859069,3.30740883859069,3.25931027913165,3.25931027913165,376851.203110136,0.0,1.0
1997-04-16,25.88,26.25,25.88,26.13,59000,3.2757650494729,3.32259785736722,3.2757650494729,3.30740883859069,466126.226069142,0.0,1.0
1997-04-17,26.25,26.25,26.0,26.0,11500,3.32259785736722,3.32259785736722,3.29095406824944,3.29095406824944,90855.1118609345,0.0,1.0
1997-04-18,26.75,26.75,26.5,26.63,13200,3.38588543560279,3.38588543560279,3.354241646485,3.37069641682625,104285.867527333,0.0,1.0
1997-04-21,26.38,26.75,26.25,26.5,59600,3.33905262770847,3.38588543560279,3.32259785736722,3.354241646485,470866.49277493,0.0,1.0
1997-04-22,26.88,26.88,26.38,26.5,4759200,3.40234020594403,3.40234020594403,3.33905262770847,3.354241646485,37599795.5103095,0.0,1.0
1997-04-23,26.75,27.0,26.75,26.75,896600,3.38588543560279,3.41752922472057,3.38588543560279,3.38588543560279,7083538.54734902,0.0,1.0
1997-04-24,27.25,27.38,26.88,26.88,36300,3.44917301383835,3.4656277841796,3.40234020594403,3.40234020594403,286786.135700167,0.0,1.0
1997-04-25,27.25,27.25,27.13,27.13,10300,3.44917301383835,3.44917301383835,3.43398399506182,3.43398399506182,81374.5784493588,0.0,1.0
1997-04-28,27.13,27.5,27.13,27.25,32800,3.43398399506182,3.48081680295614,3.43398399506182,3.44917301383835,259134.579916404,0.0,1.0
1997-04-29,28.38,28.38,27.88,28.0,102400,3.59220294065073,3.59220294065073,3.52891536241517,3.5441043811917,809005.5177878,0.0,1.0
1997-04-30,28.38,28.5,28.0,28.13,29900,3.59220294065073,3.60739195942727,3.5441043811917,3.56055915153295,236223.29083843,0.0,1.0
1997-05-01,28.38,28.5,28.13,28.5,19400,3.59220294065073,3.60739195942727,3.56055915153295,3.60739195942727,153268.623487142,0.0,1.0
1997-05-02,28.5,28.63,28.25,28.5,35100,3.60739195942727,3.62384672976852,3.57574817030949,3.60739195942727,277305.602288591,0.0,1.0
1997-05-05,28.5,28.5,28.25,28.38,11700,3.60739195942727,3.60739195942727,3.57574817030949,3.59220294065073,92435.2007628637,0.0,1.0
1997-05-06,28.0,28.25,28.0,28.25,22000,3.5441043811917,3.57574817030949,3.5441043811917,3.57574817030949,173809.779212223,0.0,1.0
1997-05-07,28.13,28.13,27.75,27.88,16700,3.56055915153295,3.56055915153295,3.51246059207392,3.52891536241517,131937.423311096,0.0,1.0
1997-05-08,28.5,28.63,28.38,28.5,26800,3.60739195942727,3.62384672976852,3.59220294065073,3.60739195942727,211731.912858525,0.0,1.0
1997-05-09,28.63,28.63,28.25,28.25,73100,3.62384672976852,3.62384672976852,3.57574817030949,3.57574817030949,577522.493655156,0.0,1.0
1997-05-12,28.63,28.75,28.5,28.63,38200,3.62384672976852,3.63903574854505,3.60739195942727,3.62384672976852,301796.980268495,0.0,1.0
1997-05-13,28.5,28.63,28.38,28.38,5602200,3.6285231754995,3.64507433384388,3.61324518318161,3.61324518318161,44002116.6402006,0.166946,1.0
1997-05-14,28.38,28.75,28.25,28.5,28900,3.61324518318161,3.66035232616177,3.59669402483722,3.6285231754995,226993.176056156,0.0,1.0
1997-05-15,28.38,28.5,28.25,28.38,32000,3.61324518318161,3.6285231754995,3.59669402483722,3.61324518318161,251341.925044878,0.0,1.0
1997-05-16,29.0,29.13,28.88,29.0,21600,3.69218147682405,3.70873263516843,3.67690348450616,3.69218147682405,169655.799405293,0.0,1.0
1997-05-19,29.38,29.5,29.25,29.25,21000,3.74056178583071,3.7558397781486,3.72401062748633,3.72401062748633,164943.138310702,0.0,1.0
1997-05-20,30.25,30.25,29.63,29.75,143900,3.85132723013543,3.85132723013543,3.77239093649299,3.78766892881088,1130253.21918619,0.0,1.0
1997-05-21,29.88,30.13,29.88,29.88,32400,3.80422008715526,3.83604923781754,3.80422008715526,3.80422008715526,254483.69910794,0.0,1.0
1997-05-22,29.88,30.25,29.88,30.13,26400,3.80422008715526,3.85132723013543,3.80422008715526,3.83604923781754,207357.088162025,0.0,1.0
1997-05-23,29.75,30.0,29.75,30.0,112500,3.78766892881088,3.81949807947316,3.78766892881088,3.81949807947316,883623.955235902,0.0,1.0
1997-05-27,27.63,28.38,27.63,28.13,36500,3.51775773119478,3.61324518318161,3.51775773119478,3.58141603251933,286686.883254314,0.0,1.0
1997-05-28,28.38,28.38,27.75,27.75,40600,3.61324518318161,3.61324518318161,3.53303572351267,3.53303572351267,318890.067400689,0.0,1.0
1997-05-29,28.63,28.63,28.38,28.38,17900,3.64507433384388,3.64507433384388,3.61324518318161,3.61324518318161,140594.389321979,0.0,1.0
1997-05-30,28.88,28.88,28.5,28.5,78200,3.67690348450616,3.67690348450616,3.6285231754995,3.6285231754995,614216.829328422,0.0,1.0
1997-06-02,29.38,29.38,29.13,29.13,29500,3.74056178583071,3.74056178583071,3.70873263516843,3.70873263516843,231705.837150748,0.0,1.0
1997-06-03,28.88,28.88,28.63,28.88,29500,3.67690348450616,3.67690348450616,3.64507433384388,3.67690348450616,231705.837150747,0.0,1.0
1997-06-04,28.75,28.88,28.75,28.88,8000,3.66035232616177,3.67690348450616,3.66035232616177,3.67690348450616,62835.4812612197,0.0,1.0
1997-06-05,28.75,28.88,28.75,28.88,22900,3.66035232616177,3.67690348450616,3.66035232616177,3.67690348450616,179866.565110241,0.0,1.0
1997-06-06,28.88,28.88,28.5,28.63,9400,3.67690348450616,3.67690348450616,3.6285231754995,3.64507433384388,73831.6904819331,0.0,1.0
1997-06-09,29.13,29.13,28.88,28.88,26400,3.70873263516843,3.70873263516843,3.67690348450616,3.67690348450616,207357.088162025,0.0,1.0
1997-06-10,28.88,29.13,28.88,29.0,41900,3.67690348450616,3.70873263516843,3.67690348450616,3.69218147682405,329100.833105638,0.0,1.0
1997-06-11,28.5,28.63,28.25,28.5,42900,3.6285231754995,3.64507433384388,3.59669402483722,3.6285231754995,336955.26826329,0.0,1.0
1997-06-12,28.63,28.75,28.5,28.5,55500,3.64507433384388,3.66035232616177,3.6285231754995,3.6285231754995,435921.151249712,0.0,1.0
1997-06-13,28.75,28.88,28.38,28.5,59000,3.66035232616177,3.67690348450616,3.61324518318161,3.6285231754995,463411.674301496,0.0,1.0
1997-06-16,28.5,28.75,28.38,28.75,75900,3.6285231754995,3.66035232616177,3.61324518318161,3.66035232616177,596151.628465821,0.0,1.0
1997-06-17,28.88,29.0,28.63,28.75,24500,3.67690348450616,3.69218147682405,3.64507433384388,3.66035232616177,192433.661362485,0.0,1.0
1997-06-18,28.63,29.0,28.63,29.0,65200,3.64507433384388,3.69218147682405,3.64507433384388,3.69218147682405,512109.172278941,0.0,1.0
1997-06-19,29.88,29.88,29.38,29.63,60900,3.80422008715526,3.80422008715526,3.74056178583071,3.77239093649299,478335.101101035,0.0,1.0
1997-06-20,29.88,30.0,29.75,29.75,30900,3.80422008715526,3.81949807947316,3.78766892881088,3.78766892881088,242702.046371461,0.0,1.0
1997-06-23,29.13,29.5,29.13,29.38,28200,3.70873263516843,3.7558397781486,3.70873263516843,3.74056178583071,221495.0714458,0.0,1.0
1997-06-24,29.31,29.5,29.25,29.38,37700,3.73164962364527,3.7558397781486,3.72401062748633,3.74056178583071,296112.205443498,0.0,1.0
1997-06-25,28.88,29.19,28.88,29.06,21000,3.67690348450616,3.71637163132738,3.67690348450616,3.699820472983,164943.138310702,0.0,1.0
1997-06-26,28.75,28.94,28.63,28.88,69800,3.66035232616177,3.6845424806651,3.64507433384388,3.67690348450616,548239.574004142,0.0,1.0
1997-06-27,28.94,29.19,28.88,28.88,31300,3.6845424806651,3.71637163132738,3.67690348450616,3.67690348450616,245843.820434522,0.0,1.0
1997-06-30,29.75,29.75,29.13,29.13,41500,3.78766892881088,3.78766892881088,3.70873263516843,3.70873263516843,325959.059042577,0.0,1.0
1997-07-01,29.75,29.88,29.69,29.75,35900,3.78766892881088,3.80422008715526,3.78002993265193,3.78766892881088,281974.222159723,0.0,1.0
1997-07-02,30.0,30.0,29.88,30.0,20000,3.81949807947316,3.81949807947316,3.80422008715526,3.81949807947316,157088.703153049,0.0,1.0
1997-07-03,29.94,30.0,29.88,30.0,21400,3.81185908331421,3.81949807947316,3.80422008715526,3.81949807947316,168084.912373763,0.0,1.0
1997-07-07,28.56,29.0,28.56,29.0,100900,3.63616217165844,3.69218147682405,3.63616217165844,3.69218147682405,792512.507407134,0.0,1.0
1997-07-08,28.56,28.63,28.13,28.31,55700,3.63616217165844,3.64507433384388,3.58141603251933,3.60433302099617,437492.038281242,0.0,1.0
1997-07-09,28.31,28.5,28.25,28.5,59400,3.60433302099617,3.6285231754995,3.59669402483722,3.6285231754995,466553.448364556,0.0,1.0
1997-07-10,27.63,27.88,27.63,27.63,67700,3.51775773119478,3.54958688185705,3.51775773119478,3.51775773119478,531745.260173071,0.0,1.0
1997-07-11,28.0,28.0,27.63,27.63,51600,3.56486487417494,3.56486487417494,3.51775773119478,3.51775773119478,405288.854134867,0.0,1.0
1997-07-14,27.5,27.5,27.38,27.38,50500,3.50120657285039,3.50120657285039,3.4859285805325,3.4859285805325,396648.975461449,0.0,1.0
1997-07-15,27.13,27.13,27.0,27.13,21600,3.45409942987022,3.45409942987022,3.43754827152584,3.45409942987022,169655.799405293,0.0,1.0
1997-07-16,27.06,27.13,26.88,27.0,63300,3.44518726768479,3.45409942987022,3.42227027920795,3.43754827152584,497185.7454794,0.0,1.0
1997-07-17,27.25,27.31,27.13,27.31,48100,3.46937742218812,3.47701641834706,3.45409942987022,3.47701641834706,377798.331083083,0.0,1.0
1997-07-18,26.88,27.19,26.88,27.13,550100,3.42227027920795,3.46173842602917,3.42227027920795,3.45409942987022,4320724.78022461,0.0,1.0
1997-07-21,26.88,27.0,26.88,26.94,122600,3.42227027920795,3.43754827152584,3.42227027920795,3.42990927536689,962953.750328191,0.0,1.0
1997-07-22,26.75,26.81,26.56,26.69,34600,3.40571912086356,3.41335811702251,3.38152896636023,3.39808012470462,271763.456454775,0.0,1.0
1997-07-23,26.56,26.75,26.56,26.56,69500,3.38152896636023,3.40571912086356,3.38152896636023,3.38152896636023,545883.243456846,0.0,1.0
1997-07-24,26.25,26.5,26.13,26.5,44800,3.34206081953901,3.37388997020129,3.32678282722112,3.37388997020129,351878.69506283,0.0,1.0
1997-07-25,26.56,26.63,26.38,26.56,13800,3.38152896636023,3.39044112854567,3.35861197788339,3.38152896636023,108391.205175604,0.0,1.0
1997-07-28,26.88,26.88,26.81,26.81,29500,3.42227027920795,3.42227027920795,3.41335811702251,3.41335811702251,231705.837150747,0.0,1.0
1997-07-29,27.06,27.13,26.81,26.81,28700,3.44518726768479,3.45409942987022,3.41335811702251,3.41335811702251,225422.289024625,0.0,1.0
1997-07-30,27.25,27.38,26.81,26.81,46200,3.46937742218812,3.4859285805325,3.41335811702251,3.41335811702251,362874.904283543,0.0,1.0
1997-07-31,26.88,27.19,26.75,27.19,39000,3.42227027920795,3.46173842602917,3.40571912086356,3.46173842602917,306322.971148446,0.0,1.0
1997-08-01,26.63,26.88,26.56,26.88,18700,3.39044112854567,3.42227027920795,3.38152896636023,3.42227027920795,146877.937448101,0.0,1.0
1997-08-04,26.44,26.44,26.13,26.38,27200,3.36625097404234,3.36625097404234,3.32678282722112,3.35861197788339,213640.636288147,0.0,1.0
1997-08-05,26.25,26.5,26.19,26.38,23100,3.34206081953901,3.37388997020129,3.33442182338006,3.35861197788339,181437.452141772,0.0,1.0
1997-08-06,26.44,26.63,26.31,26.38,74300,3.36625097404234,3.39044112854567,3.34969981569796,3.35861197788339,583584.532213578,0.0,1.0
1997-08-07,25.63,25.94,25.38,25.88,47900,3.26312452589657,3.30259267271779,3.23129537523429,3.29495367655884,376227.444051552,0.0,1.0
1997-08-08,24.69,25.0,24.5,24.75,40800,3.14344691940641,3.18291506622763,3.11925676490308,3.15108591556535,320460.95443222,0.0,1.0
1997-08-11,25.44,25.44,25.06,25.13,60700,3.23893437139324,3.23893437139324,3.19055406238658,3.19946622457201,476764.214069504,0.0,1.0
1997-08-12,25.44,25.56,25.13,25.25,161600,3.23893437139324,3.25421236371113,3.19946622457201,3.21474421688991,1269276.72147664,0.0,1.0
1997-08-13,25.75,25.88,25.69,25.75,125100,3.27840251821446,3.29495367655884,3.27076352205551,3.27840251821446,982589.838222322,0.0,1.0
1997-08-14,25.88,26.0,25.75,26.0,99500,3.29495367655884,3.31023166887673,3.27840251821446,3.31023166887673,781516.29818642,0.0,1.0
1997-08-15,25.88,26.06,25.88,26.0,110600,3.29495367655884,3.31787066503568,3.29495367655884,3.31023166887673,868700.528436363,0.0,1.0
1997-08-18,25.63,25.94,25.5,25.81,142900,3.26312452589657,3.30259267271779,3.24657336755218,3.2860415143734,1122398.78402854,0.0,1.0
1997-08-19,25.81,25.81,25.56,25.63,104900,3.2860415143734,3.2860415143734,3.25421236371113,3.26312452589657,823930.248037744,0.0,1.0
1997-08-20,26.13,26.13,25.69,25.81,103800,3.32678282722112,3.32678282722112,3.27076352205551,3.2860415143734,815290.369364325,0.0,1.0
1997-08-21,25.94,26.0,25.69,26.0,82100,3.30259267271779,3.31023166887673,3.27076352205551,3.31023166887673,644849.126443267,0.0,1.0
1997-08-22,25.5,25.56,25.25,25.5,83400,3.24657336755218,3.25421236371113,3.21474421688991,3.24657336755218,655059.892148216,0.0,1.0
1997-08-25,25.88,26.0,25.88,25.94,77200,3.29495367655884,3.31023166887673,3.29495367655884,3.30259267271779,606362.39417077,0.0,1.0
1997-08-26,25.81,25.94,25.81,25.88,84600,3.2860415143734,3.30259267271779,3.2860415143734,3.29495367655884,664485.214337399,0.0,1.0
1997-08-27,25.88,25.88,25.69,25.88,258500,3.29495367655884,3.29495367655884,3.27076352205551,3.29495367655884,2030371.48825316,0.0,1.0
1997-08-28,25.44,25.63,25.31,25.63,186800,3.23893437139324,3.26312452589657,3.22238321304885,3.26312452589657,1467208.48744948,0.0,1.0
1997-08-29,25.13,25.38,25.0,25.25,136700,3.19946622457201,3.23129537523429,3.18291506622763,3.21474421688991,1073701.28605109,0.0,1.0
1997-09-02,25.0,25.0,24.81,24.88,85900,3.18291506622763,3.18291506622763,3.1587249117243,3.16763707390974,674695.980042346,0.0,1.0
1997-09-03,24.94,25.0,24.88,24.94,77000,3.17527607006868,3.18291506622763,3.16763707390974,3.17527607006868,604791.50713924,0.0,1.0
1997-09-04,24.69,24.81,24.69,24.81,100100,3.14344691940641,3.1587249117243,3.14344691940641,3.1587249117243,786228.95928101,0.0,1.0
1997-09-05,24.75,24.88,24.56,24.81,145500,3.15108591556535,3.16763707390974,3.12689576106202,3.1587249117243,1142820.31543843,0.0,1.0
1997-09-08,25.25,25.25,25.13,25.13,106700,3.21474421688991,3.21474421688991,3.19946622457201,3.19946622457201,838068.231321516,0.0,1.0
1997-09-09,25.25,25.38,25.19,25.31,55900,3.21474421688991,3.23129537523429,3.20710522073096,3.22238321304885,439062.925312772,0.0,1.0
1997-09-10,24.56,24.69,24.56,24.69,118100,3.12689576106202,3.14344691940641,3.12689576106202,3.14344691940641,927608.792118756,0.0,1.0
1997-09-11,24.19,24.44,24.06,24.31,92700,3.07978861808185,3.11161776874413,3.06323745973747,3.09506661039975,728106.139114384,0.0,1.0
1997-09-12,23.75,23.81,23.56,23.69,98500,3.02376931291625,3.03140830907519,2.99957915841292,3.0161303167573,773661.863028767,0.0,1.0
1997-09-15,23.75,23.88,23.75,23.81,88100,3.02376931291625,3.04032047126063,3.02376931291625,3.03140830907519,691975.737389181,0.0,1.0
1997-09-16,23.69,23.69,23.31,23.5,322700,3.0161303167573,3.0161303167573,2.96775000775064,2.99194016225397,2534626.22537445,0.0,1.0
1997-09-17,23.31,23.5,23.25,23.5,132100,2.96775000775064,2.99194016225397,2.9601110115917,2.99194016225397,1037570.88432589,0.0,1.0
1997-09-18,23.25,23.25,23.13,23.19,66700,2.9601110115917,2.9601110115917,2.9448330192738,2.95247201543275,523890.825015418,0.0,1.0
1997-09-19,22.81,22.94,22.75,22.94,150100,2.90409170642609,2.92064286477047,2.89645271026714,2.92064286477047,1178950.71716363,0.0,1.0
1997-09-22,23.13,23.19,22.94,23.06,135800,2.9448330192738,2.95247201543275,2.92064286477047,2.93592085708837,1066632.2944092,0.0,1.0
1997-09-23,23.0,23.13,22.94,23.13,125900,2.92828186092942,2.9448330192738,2.92064286477047,2.9448330192738,988873.386348444,0.0,1.0
1997-09-24,22.94,22.94,22.88,22.94,135000,2.92064286477047,2.92064286477047,2.91300386861153,2.92064286477047,1060348.74628308,0.0,1.0
1997-09-25,23.19,23.31,23.13,23.25,87300,2.95247201543275,2.96775000775064,2.9448330192738,2.9601110115917,685692.18926306,0.0,1.0
1997-09-26,23.63,23.69,23.25,23.25,109400,3.00849132059836,3.0161303167573,2.9601110115917,2.9601110115917,859275.206247178,0.0,1.0
1997-09-29,23.44,23.44,23.0,23.31,138100,2.98430116609503,2.98430116609503,2.92828186092942,2.96775000775064,1084697.4952718,0.0,1.0
1997-09-30,23.44,23.63,23.38,23.63,90600,2.98430116609503,3.00849132059836,2.97666216993608,3.00849132059836,711611.825283312,0.0,1.0
1997-10-01,23.88,23.88,23.56,23.56,57400,3.04032047126063,3.04032047126063,2.99957915841292,2.99957915841292,450844.578049251,0.0,1.0
1997-10-02,24.13,24.13,24.06,24.13,56500,3.07214962192291,3.07214962192291,3.06323745973747,3.07214962192291,443775.586407364,0.0,1.0
1997-10-03,24.0,24.06,23.94,24.06,106900,3.05559846357852,3.06323745973747,3.04795946741958,3.06323745973747,839639.118353049,0.0,1.0
1997-10-06,23.69,23.75,23.56,23.69,75900,3.0161303167573,3.02376931291625,2.99957915841292,3.0161303167573,596151.628465822,0.0,1.0
1997-10-07,23.38,23.44,23.19,23.44,67500,2.97666216993608,2.98430116609503,2.95247201543275,2.98430116609503,530174.373141541,0.0,1.0
1997-10-08,23.13,23.63,23.13,23.44,121400,2.9448330192738,3.00849132059836,2.9448330192738,2.98430116609503,953528.42813901,0.0,1.0
1997-10-09,23.25,23.38,23.13,23.25,143300,2.9601110115917,2.97666216993608,2.9448330192738,2.9601110115917,1125540.5580916,0.0,1.0
1997-10-10,23.38,23.44,23.13,23.13,63800,2.97666216993608,2.98430116609503,2.9448330192738,2.9448330192738,501112.963058227,0.0,1.0
1997-10-13,23.19,23.19,23.06,23.19,84800,2.95247201543275,2.95247201543275,2.93592085708837,2.95247201543275,666056.101368928,0.0,1.0
1997-10-14,22.88,23.06,22.81,23.0,90600,2.91300386861153,2.93592085708837,2.90409170642609,2.92828186092942,711611.825283312,0.0,1.0
1997-10-15,22.81,22.88,22.75,22.75,67500,2.90409170642609,2.91300386861153,2.89645271026714,2.89645271026714,530174.373141541,0.0,1.0
1997-10-16,22.44,22.75,22.44,22.56,86300,2.85698456344592,2.89645271026714,2.85698456344592,2.87226255576381,677837.754105407,0.0,1.0
1997-10-17,22.31,22.38,22.06,22.31,111900,2.84043340510154,2.84934556728697,2.80860425443926,2.84043340510154,878911.294141309,0.0,1.0
1997-10-20,22.19,22.31,22.06,22.19,127000,2.82515541278364,2.84043340510154,2.80860425443926,2.82515541278364,997513.265021864,0.0,1.0
1997-10-21,22.06,22.13,21.94,22.13,80900,2.80860425443926,2.8175164166247,2.79332626212137,2.8175164166247,635423.804254084,0.0,1.0
1997-10-22,21.06,21.38,20.63,21.31,198200,2.68128765179015,2.72202896463787,2.62654151265104,2.71311680245243,1556749.04824672,0.0,1.0
1997-10-23,19.94,20.0,19.56,19.69,904700,2.53869305682316,2.5463320529821,2.4903127478165,2.50686390616088,7105907.48712817,0.0,1.0
1997-10-24,19.88,20.38,19.75,20.25,1005900,2.53105406066421,2.59471236198876,2.51450290231983,2.57816120364438,7900776.32508261,0.0,1.0
1997-10-27,18.81,19.63,18.81,19.44,1018700,2.39482529582967,2.49922491000193,2.39482529582967,2.4750347554986,8001313.09510055,0.0,1.0
1997-10-28,20.5,20.94,18.88,19.25,237600,2.60999035430666,2.66600965947226,2.40373745801511,2.45084460099527,1866213.79345822,0.0,1.0
1997-10-29,20.63,20.88,20.56,20.63,194500,2.64842787322943,2.68052224881389,2.63944144806579,2.64842787322943,1515062.97020927,0.171905,1.0
1997-10-30,20.38,20.44,20.19,20.25,372700,2.61633349764498,2.62403614778525,2.59194177220079,2.59964442234106,2903156.65294084,0.0,1.0
1997-10-31,20.13,20.31,20.06,20.19,91800,2.58423912206052,2.60734707248133,2.57525269689687,2.59194177220079,715078.563831417,0.0,1.0
1997-11-03,20.69,20.94,20.69,20.94,126500,2.6561305233697,2.68822489895416,2.6561305233697,2.68822489895416,985375.14514896,0.0,1.0
1997-11-04,20.5,20.5,20.38,20.44,54900,2.65294342349666,2.65294342349666,2.63741399857864,2.64517871103765,424226.913409492,0.165174,1.0
1997-11-05,20.63,20.69,20.25,20.25,278700,2.66976696715786,2.67753167961688,2.62059045491744,2.62059045491744,2153589.08501321,0.0,1.0
1997-11-06,21.06,21.13,20.69,20.88,65200,2.72541407311413,2.73447290431632,2.67753167961688,2.70211993573709,503817.755087412,0.0,1.0
1997-11-07,20.0,20.06,19.81,19.88,523000,2.58823748633821,2.59600219879722,2.563649230218,2.57270806142018,4041360.21335454,0.0,1.0
1997-11-10,20.81,20.94,20.56,20.69,354100,2.69306110453491,2.70988464819611,2.66070813595568,2.67753167961688,2736224.95516031,0.0,1.0
1997-11-11,21.0,21.06,20.88,21.0,291500,2.71764936065512,2.72541407311413,2.70211993573709,2.71764936065512,2252498.09214694,0.0,1.0
1997-11-12,20.0,20.19,20.0,20.13,161000,2.58823748633821,2.61282574245842,2.58823748633821,2.60506102999941,1244089.85535388,0.0,1.0
1997-11-13,20.25,20.31,20.0,20.25,212900,2.62059045491744,2.62835516737645,2.58823748633821,2.62059045491744,1645134.97021641,0.0,1.0
1997-11-14,19.94,20.0,19.88,19.94,309500,2.5804727738792,2.58823748633821,2.57270806142018,2.5804727738792,2391588.88342873,0.0,1.0
1997-11-17,19.88,19.94,19.63,19.75,336100,2.57270806142018,2.5804727738792,2.54035509284095,2.55588451775898,2597134.16387851,0.0,1.0
1997-11-18,18.94,19.0,18.94,19.0,275600,2.45106089956228,2.4588256120213,2.45106089956228,2.4588256120213,2129634.55984802,0.0,1.0
1997-11-19,18.25,18.31,18.13,18.25,177100,2.36176670628362,2.36953141874263,2.34623728136559,2.36176670628362,1368498.84088927,0.0,1.0
1997-11-20,18.5,18.5,18.19,18.31,103000,2.39411967486284,2.39411967486284,2.3540019938246,2.36953141874263,795908.416779193,0.0,1.0
1997-11-21,18.75,19.38,18.75,19.38,93900,2.42647264344207,2.50800212426172,2.42647264344207,2.50800212426172,725590.29452006,0.0,1.0
1997-11-24,18.75,19.0,18.75,18.94,40400,2.42647264344207,2.4588256120213,2.42647264344207,2.45106089956228,312181.553765819,0.0,1.0
1997-11-25,18.25,18.69,18.13,18.69,80500,2.36176670628362,2.41870793098306,2.34623728136559,2.41870793098306,622044.92767694,0.0,1.0
1997-11-26,17.81,18.0,17.69,18.0,123600,2.30482548158418,2.32941373770439,2.28929605666615,2.32941373770439,955090.100135028,0.0,1.0
1997-11-28,18.25,18.25,18.0,18.0,79200,2.36176670628362,2.36176670628362,2.32941373770439,2.32941373770439,611999.481639922,0.0,1.0
1997-12-01,19.13,19.25,18.88,19.25,175900,2.4756491556825,2.49117858060053,2.44329618710327,2.49117858060053,1359226.12147048,0.0,1.0
1997-12-02,19.38,19.38,18.94,19.0,525500,2.50800212426172,2.50800212426172,2.45106089956228,2.4588256120213,4060678.37881035,0.0,1.0
1997-12-03,19.75,19.75,19.5,19.5,74100,2.55588451775898,2.55588451775898,2.52353154917975,2.52353154917975,572590.424110079,0.0,1.0
1997-12-04,19.38,19.5,19.13,19.13,98700,2.50800212426172,2.52353154917975,2.4756491556825,2.4756491556825,762681.172195208,0.0,1.0
1997-12-05,19.31,19.31,18.94,19.0,67700,2.49894329305954,2.49894329305954,2.45106089956228,2.4588256120213,523135.920543217,0.0,1.0
1997-12-08,19.13,19.31,18.94,19.31,65800,2.4756491556825,2.49894329305954,2.45106089956228,2.49894329305954,508454.114796804,0.0,1.0
1997-12-09,18.88,19.19,18.88,19.06,52000,2.44329618710327,2.48341386814151,2.44329618710327,2.46659032448031,401817.841480757,0.0,1.0
1997-12-10,18.44,18.81,18.25,18.5,338400,2.38635496240383,2.43423735590109,2.36176670628362,2.39411967486284,2614906.87609785,0.0,1.0
1997-12-11,17.75,18.13,17.75,18.06,280200,2.29706076912516,2.34623728136559,2.29706076912516,2.3371784501634,2165179.9842867,0.0,1.0
1997-12-12,17.19,17.88,17.19,17.81,80700,2.22459011950769,2.31388431278636,2.22459011950769,2.30482548158418,623590.380913406,0.0,1.0
1997-12-15,17.06,17.19,16.75,16.75,720300,2.20776657584649,2.22459011950769,2.16764889480825,2.16764889480825,5565949.83112673,0.0,1.0
1997-12-16,17.13,17.13,16.75,16.88,539600,2.21682540704868,2.21682540704868,2.16764889480825,2.18447243846945,4169632.83198108,0.0,1.0
1997-12-17,17.81,18.13,17.75,17.94,72200,2.30482548158418,2.34623728136559,2.29706076912516,2.32164902524537,557908.618363666,0.0,1.0
1997-12-18,17.75,18.44,17.75,18.0,70400,2.29706076912516,2.38635496240383,2.29706076912516,2.32941373770439,543999.539235487,0.0,1.0
1997-12-19,18.0,18.0,17.63,17.69,161200,2.32941373770439,2.32941373770439,2.28153134420713,2.28929605666615,1245635.30859035,0.0,1.0
1997-12-22,18.0,18.19,17.31,18.06,328500,2.32941373770439,2.3540019938246,2.24011954442572,2.3371784501634,2538406.94089286,0.0,1.0
1997-12-23,18.38,18.5,18.25,18.31,117000,2.37859024994481,2.39411967486284,2.36176670628362,2.36953141874263,904090.143331705,0.0,1.0
1997-12-24,18.06,18.31,18.0,18.25,58400,2.3371784501634,2.36953141874263,2.32941373770439,2.36176670628362,451272.34504762,0.0,1.0
1997-12-26,18.19,18.19,18.0,18.0,36700,2.3540019938246,2.3540019938246,2.32941373770439,2.32941373770439,283590.668891227,0.0,1.0
1997-12-29,18.5,18.63,18.13,18.13,118500,2.39411967486284,2.41094321852404,2.34623728136559,2.34623728136559,915681.042605188,0.0,1.0
1997-12-30,18.75,18.75,18.56,18.63,94300,2.42647264344207,2.42647264344207,2.40188438732186,2.41094321852404,728681.200992989,0.0,1.0
1997-12-31,18.5,18.69,18.5,18.69,97800,2.39411967486284,2.41870793098306,2.39411967486284,2.41870793098306,755726.632631117,0.0,1.0
1998-01-02,18.88,18.88,18.38,18.38,33200,2.44329618710327,2.44329618710327,2.37859024994481,2.37859024994481,256545.237253099,0.0,1.0
1998-01-05,18.63,18.94,18.63,18.88,267000,2.41094321852404,2.45106089956228,2.41094321852404,2.44329618710327,2063180.07068004,0.0,1.0
1998-01-06,18.13,18.38,18.06,18.38,38200,2.34623728136559,2.37859024994481,2.3371784501634,2.37859024994481,295181.56816471,0.0,1.0
1998-01-07,18.0,18.13,17.81,18.13,237200,2.32941373770439,2.34623728136559,2.30482548158418,2.34623728136559,1832907.53844684,0.0,1.0
1998-01-08,17.63,17.81,17.5,17.75,245900,2.28153134420713,2.30482548158418,2.26470780054593,2.29706076912516,1900134.75423304,0.0,1.0
1998-01-09,17.31,17.56,17.25,17.56,75500,2.24011954442572,2.27247251300495,2.23235483196671,2.27247251300495,583408.59676533,0.0,1.0
1998-01-12,17.13,17.19,16.81,16.88,142900,2.21682540704868,2.22459011950769,2.17541360726727,2.18447243846945,1104226.33745385,0.0,1.0
1998-01-13,17.44,17.44,17.13,17.25,41700,2.25694308808692,2.25694308808692,2.21682540704868,2.23235483196671,322226.999802838,0.0,1.0
1998-01-14,18.13,18.13,18.0,18.0,141400,2.34623728136559,2.34623728136559,2.32941373770439,2.32941373770439,1092635.43818037,0.0,1.0
1998-01-15,17.75,17.88,17.63,17.88,42900,2.29706076912516,2.31388431278636,2.28153134420713,2.31388431278636,331499.719221625,0.0,1.0
1998-01-16,18.63,18.63,18.25,18.25,52600,2.41094321852404,2.41094321852404,2.36176670628362,2.36176670628362,406454.201190151,0.0,1.0
1998-01-20,18.69,18.69,18.5,18.5,333300,2.41870793098306,2.41870793098306,2.39411967486284,2.39411967486284,2575497.818568,0.0,1.0
1998-01-21,18.13,18.5,18.13,18.5,90600,2.34623728136559,2.39411967486284,2.34623728136559,2.39411967486284,700090.316118395,0.0,1.0
1998-01-22,18.0,18.06,18.0,18.0,49500,2.32941373770439,2.3371784501634,2.32941373770439,2.32941373770439,382499.676024951,0.0,1.0
1998-01-23,18.44,18.5,18.19,18.25,23500,2.38635496240383,2.39411967486284,2.3540019938246,2.36176670628362,181590.755284573,0.0,1.0
1998-01-26,18.69,18.81,18.69,18.75,14800,2.41870793098306,2.43423735590109,2.41870793098306,2.42647264344207,114363.539498369,0.0,1.0
1998-01-27,18.81,18.88,18.56,18.75,35100,2.43423735590109,2.44329618710327,2.40188438732186,2.42647264344207,271227.042999511,0.0,1.0
1998-01-28,19.44,19.44,19.06,19.06,75300,2.51576683672074,2.51576683672074,2.46659032448031,2.46659032448031,581863.143528866,0.0,1.0
1998-01-29,19.69,19.69,19.44,19.5,18300,2.54811980529997,2.54811980529997,2.51576683672074,2.52353154917975,141408.971136497,0.0,1.0
1998-01-30,19.56,19.75,19.38,19.75,65800,2.53129626163877,2.55588451775898,2.50800212426172,2.55588451775898,508454.114796804,0.0,1.0
1998-02-02,20.63,20.75,20.25,20.63,246900,2.66976696715786,2.68529639207589,2.62059045491744,2.66976696715786,1907862.02041537,0.0,1.0
1998-02-03,20.44,20.81,20.25,20.81,77400,2.64517871103765,2.69306110453491,2.62059045491744,2.69306110453491,598090.402511742,0.0,1.0
1998-02-04,20.31,20.38,20.0,20.19,111300,2.62835516737645,2.63741399857864,2.58823748633821,2.61282574245842,860044.726092467,0.0,1.0
1998-02-05,20.25,20.5,20.0,20.31,41900,2.62059045491744,2.65294342349666,2.58823748633821,2.62835516737645,323772.453039302,0.0,1.0
1998-02-06,20.37,20.5,20.37,20.5,13000,2.63611987983547,2.65294342349666,2.63611987983547,2.65294342349666,100454.460370189,0.0,1.0
1998-02-09,20.63,20.69,20.56,20.69,37100,2.66976696715786,2.67753167961688,2.66070813595568,2.67753167961688,286681.575364156,0.0,1.0
1998-02-10,20.44,20.5,20.25,20.38,27800,2.64517871103765,2.65294342349666,2.62059045491744,2.63741399857864,214817.999868559,0.0,1.0
1998-02-11,20.19,20.5,20.13,20.38,15200,2.61282574245842,2.65294342349666,2.60506102999941,2.63741399857864,117454.445971298,0.0,1.0
1998-02-12,19.94,20.25,19.63,20.25,60900,2.5804727738792,2.62059045491744,2.54035509284095,2.62059045491744,470590.510503424,0.0,1.0
1998-02-13,19.31,19.38,19.13,19.25,30500,2.49894329305954,2.50800212426172,2.4756491556825,2.49117858060053,235681.618560829,0.0,1.0
1998-02-17,19.19,19.38,19.19,19.38,43700,2.48341386814151,2.50800212426172,2.48341386814151,2.50800212426172,337681.532167483,0.0,1.0
1998-02-18,19.38,19.44,19.25,19.25,20400,2.50800212426172,2.51576683672074,2.49117858060053,2.49117858060053,157636.230119374,0.0,1.0
1998-02-19,19.63,19.63,19.25,19.63,49500,2.54035509284095,2.54035509284095,2.49117858060053,2.54035509284095,382499.676024952,0.0,1.0
1998-02-20,19.56,19.69,19.31,19.69,40800,2.53129626163877,2.54811980529997,2.49894329305954,2.54811980529997,315272.460238748,0.0,1.0
1998-02-23,19.06,19.5,19.0,19.31,76200,2.46659032448031,2.52353154917975,2.4588256120213,2.49894329305954,588817.683092957,0.0,1.0
1998-02-24,19.0,19.13,18.69,19.0,134400,2.4588256120213,2.4756491556825,2.41870793098306,2.4588256120213,1038544.57490411,0.0,1.0
1998-02-25,19.13,19.25,19.0,19.13,7600,2.4756491556825,2.49117858060053,2.4588256120213,2.4756491556825,58727.2229856491,0.0,1.0
1998-02-26,19.38,19.5,19.25,19.31,21600,2.50800212426172,2.52353154917975,2.49117858060053,2.49894329305954,166908.949538161,0.0,1.0
1998-02-27,19.69,19.75,19.44,19.63,23500,2.54811980529997,2.55588451775898,2.51576683672074,2.54035509284095,181590.755284573,0.0,1.0
1998-03-02,19.75,19.75,19.5,19.69,292000,2.55588451775898,2.55588451775898,2.52353154917975,2.54811980529997,2256361.7252381,0.0,1.0
1998-03-03,19.69,19.75,19.5,19.63,317800,2.54811980529997,2.55588451775898,2.52353154917975,2.54035509284095,2455725.19274201,0.0,1.0
1998-03-04,20.75,21.13,20.69,20.69,348700,2.68529639207589,2.73447290431632,2.67753167961688,2.67753167961688,2694497.71777577,0.0,1.0
1998-03-05,20.06,20.25,20.06,20.06,174900,2.59600219879722,2.62059045491744,2.59600219879722,2.59600219879722,1351498.85528816,0.0,1.0
1998-03-06,20.88,20.88,20.5,20.5,15600,2.70211993573709,2.70211993573709,2.65294342349666,2.65294342349666,120545.352444227,0.0,1.0
1998-03-09,21.0,21.13,20.88,21.0,99100,2.71764936065512,2.73447290431632,2.70211993573709,2.71764936065512,765772.078668135,0.0,1.0
1998-03-10,21.19,21.25,21.06,21.25,23900,2.74223761677533,2.75000232923435,2.72541407311413,2.75000232923435,184681.661757502,0.0,1.0
1998-03-11,21.25,21.38,20.88,20.88,306600,2.75000232923435,2.76682587289555,2.70211993573709,2.70211993573709,2369179.8115,0.0,1.0
1998-03-12,20.88,21.0,20.63,20.63,42300,2.70211993573709,2.71764936065512,2.66976696715786,2.66976696715786,326863.359512231,0.0,1.0
1998-03-13,21.44,21.44,21.0,21.0,55900,2.77459058535456,2.77459058535456,2.71764936065512,2.71764936065512,431954.179591814,0.0,1.0
1998-03-16,21.25,21.25,20.94,21.0,81300,2.75000232923435,2.75000232923435,2.70988464819611,2.71764936065512,628226.740622799,0.0,1.0
1998-03-17,21.13,21.5,21.13,21.5,56300,2.73447290431632,2.78235529781358,2.73447290431632,2.78235529781358,435045.086064743,0.0,1.0
1998-03-18,20.75,21.0,20.75,20.88,85400,2.68529639207589,2.71764936065512,2.68529639207589,2.70211993573709,659908.531970321,0.0,1.0
1998-03-19,20.69,20.88,20.69,20.88,55900,2.67753167961688,2.70211993573709,2.67753167961688,2.70211993573709,431954.179591814,0.0,1.0
1998-03-20,20.94,21.06,20.75,20.75,88100,2.70988464819611,2.72541407311413,2.68529639207589,2.68529639207589,680772.150662589,0.0,1.0
1998-03-23,20.88,21.0,20.75,20.75,49700,2.70211993573709,2.71764936065512,2.68529639207589,2.68529639207589,384045.129261416,0.0,1.0
1998-03-24,21.44,21.5,21.0,21.06,89400,2.77459058535456,2.78235529781358,2.71764936065512,2.72541407311413,690817.59669961,0.0,1.0
1998-03-25,21.19,21.38,21.13,21.38,47200,2.74223761677533,2.76682587289555,2.73447290431632,2.76682587289555,364726.963805611,0.0,1.0
1998-03-26,21.5,21.5,21.13,21.13,58600,2.78235529781358,2.78235529781358,2.73447290431632,2.73447290431632,452817.798284083,0.0,1.0
1998-03-27,21.13,21.38,21.06,21.38,89600,2.73447290431632,2.76682587289555,2.72541407311413,2.76682587289555,692363.049936073,0.0,1.0
1998-03-30,20.31,20.69,20.31,20.63,42300,2.62835516737645,2.67753167961688,2.62835516737645,2.66976696715786,326863.359512231,0.0,1.0
1998-03-31,20.69,20.69,20.38,20.38,45200,2.67753167961688,2.67753167961688,2.63741399857864,2.63741399857864,349272.431440966,0.0,1.0
1998-04-01,20.44,20.5,20.31,20.44,104700,2.64517871103765,2.65294342349666,2.62835516737645,2.64517871103765,809044.76928914,0.0,1.0
1998-04-02,20.5,20.69,20.25,20.25,178600,2.65294342349666,2.67753167961688,2.62059045491744,2.62059045491744,1380089.74016276,0.0,1.0
1998-04-03,20.25,20.25,19.75,20.19,101300,2.62059045491744,2.62059045491744,2.55588451775898,2.61282574245842,782772.064269243,0.0,1.0
1998-04-06,20.13,20.25,19.88,20.13,66400,2.60506102999941,2.62059045491744,2.57270806142018,2.60506102999941,513090.474506197,0.0,1.0
1998-04-07,19.88,20.19,19.75,20.19,59400,2.57270806142018,2.61282574245842,2.55588451775898,2.61282574245842,458999.611229942,0.0,1.0
1998-04-08,20.0,20.0,19.88,19.88,17100,2.58823748633821,2.58823748633821,2.57270806142018,2.57270806142018,132136.25171771,0.0,1.0
1998-04-09,20.38,20.38,19.94,19.94,66200,2.63741399857864,2.63741399857864,2.5804727738792,2.5804727738792,511545.021269732,0.0,1.0
1998-04-13,20.13,20.38,20.06,20.25,39200,2.60506102999941,2.63741399857864,2.59600219879722,2.62059045491744,302908.834347032,0.0,1.0
1998-04-14,20.38,20.38,19.88,19.88,127200,2.63741399857864,2.63741399857864,2.57270806142018,2.57270806142018,982908.258391389,0.0,1.0
1998-04-15,20.13,20.19,20.06,20.06,613900,2.60506102999941,2.61282574245842,2.59600219879722,2.59600219879722,4743768.70932763,0.0,1.0
1998-04-16,20.38,20.44,20.31,20.44,185200,2.63741399857864,2.64517871103765,2.62835516737645,2.64517871103765,1431089.69696608,0.0,1.0
1998-04-17,20.44,20.5,20.13,20.13,242200,2.64517871103765,2.65294342349666,2.60506102999941,2.60506102999941,1871543.86935845,0.0,1.0
1998-04-20,20.38,20.38,20.13,20.38,206300,2.63741399857864,2.63741399857864,2.60506102999941,2.63741399857864,1594135.01341308,0.0,1.0
1998-04-21,20.5,20.56,20.31,20.38,230600,2.65294342349666,2.66070813595568,2.62835516737645,2.63741399857864,1781907.58164351,0.0,1.0
1998-04-22,20.44,20.44,20.44,20.44,61900,2.64517871103765,2.64517871103765,2.64517871103765,2.64517871103765,478317.776685747,0.0,1.0
1998-04-23,20.5,20.69,20.5,20.69,46800,2.65294342349666,2.67753167961688,2.65294342349666,2.67753167961688,361636.057332682,0.0,1.0
1998-04-24,19.94,20.0,19.75,20.0,43700,2.5804727738792,2.58823748633821,2.55588451775898,2.58823748633821,337681.532167482,0.0,1.0
1998-04-27,19.88,19.88,19.5,19.63,65000,2.57270806142018,2.57270806142018,2.52353154917975,2.54035509284095,502272.301850946,0.0,1.0
1998-04-28,19.88,20.19,19.75,20.0,78400,2.57270806142018,2.61282574245842,2.55588451775898,2.58823748633821,605817.668694065,0.0,1.0
1998-04-29,19.75,19.75,19.63,19.63,12500,2.55588451775898,2.55588451775898,2.54035509284095,2.54035509284095,96590.8272790282,0.0,1.0
1998-04-30,19.75,19.81,19.69,19.75,22300,2.55588451775898,2.563649230218,2.54811980529997,2.55588451775898,172318.035865786,0.0,1.0
1998-05-01,19.75,19.81,19.63,19.81,116600,2.55588451775898,2.563649230218,2.54035509284095,2.563649230218,900999.236858775,0.0,1.0
1998-05-04,19.19,19.38,19.06,19.38,71400,2.48341386814151,2.50800212426172,2.46659032448031,2.50800212426172,551726.805417809,0.0,1.0
1998-05-05,18.63,18.75,18.38,18.75,45400,2.41094321852404,2.42647264344207,2.37859024994481,2.42647264344207,350817.884677431,0.0,1.0
1998-05-06,18.25,18.5,18.25,18.25,54900,2.36176670628362,2.39411967486284,2.36176670628362,2.36176670628362,424226.913409491,0.0,1.0
1998-05-07,18.31,18.31,18.19,18.25,70200,2.36953141874263,2.36953141874263,2.3540019938246,2.36176670628362,542454.085999022,0.0,1.0
1998-05-08,18.69,18.81,18.13,18.13,56700,2.41870793098306,2.43423735590109,2.34623728136559,2.34623728136559,438135.992537671,0.0,1.0
1998-05-11,18.75,18.94,18.63,18.94,83200,2.42647264344207,2.45106089956228,2.41094321852404,2.45106089956228,642908.546369212,0.0,1.0
1998-05-12,18.31,18.56,18.19,18.19,93700,2.38933389433873,2.42195724079338,2.3736746880405,2.3736746880405,718044.055736639,0.153019,1.0
1998-05-13,18.19,18.25,18.19,18.19,46200,2.3736746880405,2.38150429118961,2.3736746880405,2.3736746880405,354040.932497681,0.0,1.0
1998-05-14,17.75,17.88,17.63,17.88,49900,2.31625759828031,2.33322173843673,2.30059839198208,2.33322173843673,382394.859992084,0.0,1.0
1998-05-15,17.75,17.75,17.56,17.63,360300,2.31625759828031,2.31625759828031,2.29146385497477,2.30059839198208,2761059.48006308,0.0,1.0
1998-05-18,17.0,17.25,16.88,17.25,102800,2.21838755891635,2.251010905371,2.20272835261812,2.251010905371,787779.390925577,0.0,1.0
1998-05-19,17.25,17.25,17.0,17.13,44800,2.251010905371,2.251010905371,2.21838755891635,2.23535169907277,343312.419391692,0.0,1.0
1998-05-20,17.13,17.31,17.0,17.31,77400,2.23535169907277,2.25884050852012,2.21838755891635,2.25884050852012,593133.510288323,0.0,1.0
1998-05-21,17.06,17.38,17.0,17.38,78400,2.22621716206547,2.26797504552742,2.21838755891635,2.26797504552742,600796.733935459,0.0,1.0
1998-05-22,17.25,17.25,17.19,17.19,30100,2.251010905371,2.251010905371,2.24318130222189,2.24318130222189,230663.031778793,0.0,1.0
1998-05-26,17.13,17.25,17.13,17.25,24100,2.23535169907277,2.251010905371,2.23535169907277,2.251010905371,184683.689895977,0.0,1.0
1998-05-27,16.88,16.94,16.63,16.94,100100,2.20272835261812,2.21055795576724,2.17010500616347,2.21055795576724,767088.687078309,0.0,1.0
1998-05-28,17.0,17.13,16.69,16.69,84800,2.21838755891635,2.23535169907277,2.17793460931258,2.17793460931258,649841.36527713,0.0,1.0
1998-05-29,17.19,17.25,17.13,17.25,21600,2.24318130222189,2.251010905371,2.23535169907277,2.251010905371,165525.630778137,0.0,1.0
1998-06-01,16.81,17.19,16.75,17.0,77200,2.19359381561082,2.24318130222189,2.1857642124617,2.21838755891635,591600.865558895,0.0,1.0
1998-06-02,16.75,17.0,16.75,16.81,83400,2.1857642124617,2.21838755891635,2.1857642124617,2.19359381561082,639112.852171139,0.0,1.0
1998-06-03,16.88,17.0,16.88,16.88,27400,2.20272835261812,2.21838755891635,2.20272835261812,2.20272835261812,209972.327931525,0.0,1.0
1998-06-04,16.75,16.94,16.75,16.94,121200,2.1857642124617,2.21055795576724,2.1857642124617,2.21055795576724,928782.706032878,0.0,1.0
1998-06-05,16.69,16.75,16.5,16.63,41300,2.17793460931258,2.1857642124617,2.15314086600705,2.17010500616347,316491.136626716,0.0,1.0
1998-06-08,16.5,16.63,16.31,16.5,111700,2.15314086600705,2.17010500616347,2.12834712270151,2.15314086600705,855982.081385085,0.0,1.0
1998-06-09,16.25,16.5,16.19,16.25,55500,2.1205175195524,2.15314086600705,2.11268791640328,2.1205175195524,425308.912416045,0.0,1.0
1998-06-10,15.94,16.06,15.88,16.0,66900,2.08006456994863,2.09572377624686,2.07223496679951,2.08789417309774,512669.661993395,0.0,1.0
1998-06-11,15.81,16.0,15.31,16.0,213900,2.06310042979221,2.08789417309774,1.9978537368829,2.08789417309774,1639163.53812238,0.0,1.0
1998-06-12,15.81,15.94,15.69,15.69,159400,2.06310042979221,2.08006456994863,2.04744122349397,2.04744122349397,1221517.84935347,0.0,1.0
1998-06-15,15.44,15.56,15.25,15.56,167800,2.01481787703932,2.03047708333756,1.99002413373379,2.03047708333756,1285888.92798941,0.0,1.0
1998-06-16,15.19,15.31,15.06,15.25,98500,1.98219453058467,1.9978537368829,1.96523039042825,1.99002413373379,754827.529242892,0.0,1.0
1998-06-17,16.06,16.13,15.56,15.56,48700,2.09572377624686,2.10485831325416,2.03047708333756,2.03047708333756,373198.991615521,0.0,1.0
1998-06-18,16.13,16.19,15.75,16.19,310500,2.10485831325416,2.11268791640328,2.05527082664309,2.11268791640328,2379430.94243572,0.0,1.0
1998-06-19,16.19,16.5,16.19,16.31,80100,2.11268791640328,2.15314086600705,2.11268791640328,2.12834712270151,613824.21413559,0.0,1.0
1998-06-22,16.63,16.81,16.31,16.56,94700,2.17010500616347,2.19359381561082,2.12834712270151,2.16097046915616,725707.279383774,0.0,1.0
1998-06-23,16.56,16.69,16.44,16.63,313600,2.16097046915616,2.17793460931258,2.14531126285793,2.17010500616347,2403186.93574184,0.0,1.0
1998-06-24,16.81,16.88,16.69,16.81,32000,2.19359381561082,2.20272835261812,2.17793460931258,2.19359381561082,245223.15670835,0.0,1.0
1998-06-25,16.38,16.63,16.25,16.25,64200,2.13748165970881,2.17010500616347,2.1205175195524,2.1205175195524,491978.958146129,0.0,1.0
1998-06-26,16.94,17.0,16.5,16.63,38400,2.21055795576724,2.21838755891635,2.15314086600705,2.17010500616347,294267.78805002,0.0,1.0
1998-06-29,16.31,16.31,16.06,16.06,51600,2.12834712270151,2.12834712270151,2.09572377624686,2.09572377624686,395422.340192216,0.0,1.0
1998-06-30,16.94,16.94,16.69,16.94,20200,2.21055795576724,2.21055795576724,2.17793460931258,2.21055795576724,154797.117672146,0.0,1.0
1998-07-01,17.31,17.69,17.13,17.25,306800,2.25884050852012,2.30842799513119,2.23535169907277,2.251010905371,2351077.01494131,0.0,1.0
1998-07-02,17.06,17.38,17.0,17.38,89200,2.22621716206547,2.26797504552742,2.21838755891635,2.26797504552742,683559.549324527,0.0,1.0
1998-07-06,17.44,17.56,17.31,17.44,24300,2.27580464867654,2.29146385497477,2.25884050852012,2.27580464867654,186216.334625404,0.0,1.0
1998-07-07,17.0,17.38,17.0,17.38,36500,2.21838755891635,2.26797504552742,2.21838755891635,2.26797504552742,279707.663120463,0.0,1.0
1998-07-08,17.56,17.69,17.25,17.25,45600,2.29146385497477,2.30842799513119,2.251010905371,2.251010905371,349442.9983094,0.0,1.0
1998-07-09,17.31,17.81,17.25,17.81,59800,2.25884050852012,2.32408720142943,2.251010905371,2.32408720142943,458260.77409873,0.0,1.0
1998-07-10,17.63,17.63,17.25,17.25,42300,2.30059839198208,2.30059839198208,2.251010905371,2.251010905371,324154.36027385,0.0,1.0
1998-07-13,17.31,17.44,17.25,17.31,32200,2.25884050852012,2.27580464867654,2.251010905371,2.25884050852012,246755.801437778,0.0,1.0
1998-07-14,18.19,18.25,17.75,17.75,29900,2.3736746880405,2.38150429118961,2.31625759828031,2.31625759828031,229130.387049365,0.0,1.0
1998-07-15,18.19,18.38,18.06,18.06,72000,2.3736746880405,2.39846843134603,2.35671054788408,2.35671054788408,551752.102593788,0.0,1.0
1998-07-16,18.75,18.94,18.63,18.88,31100,2.44675098409892,2.47154472740445,2.43109177780069,2.46371512425534,238326.255425928,0.0,1.0
1998-07-17,18.56,19.0,18.31,19.0,66200,2.42195724079338,2.47937433055357,2.38933389433873,2.47937433055357,507305.405440401,0.0,1.0
1998-07-20,18.0,18.38,18.0,18.38,39200,2.34888094473496,2.39846843134603,2.34888094473496,2.39846843134603,300398.36696773,0.0,1.0
1998-07-21,17.88,18.0,17.75,17.94,99900,2.33322173843673,2.34888094473496,2.31625759828031,2.34105134158585,765556.042348881,0.0,1.0
1998-07-22,17.38,17.5,17.19,17.5,37500,2.26797504552742,2.28363425182566,2.24318130222189,2.28363425182566,287370.886767599,0.0,1.0
1998-07-23,17.13,17.31,17.0,17.31,58200,2.23535169907277,2.25884050852012,2.21838755891635,2.25884050852012,445999.616263313,0.0,1.0
1998-07-24,17.25,17.5,17.13,17.13,109000,2.251010905371,2.28363425182566,2.23535169907277,2.23535169907277,835291.377537821,0.0,1.0
1998-07-27,16.88,16.88,16.56,16.75,94100,2.20272835261812,2.20272835261812,2.16097046915616,2.1857642124617,721109.345195493,0.0,1.0
1998-07-28,16.75,17.13,16.63,16.94,72200,2.1857642124617,2.23535169907277,2.17010500616347,2.21055795576724,553284.747323216,0.0,1.0
1998-07-29,17.13,17.13,16.81,16.81,29500,2.23535169907277,2.23535169907277,2.19359381561082,2.19359381561082,226065.097590511,0.0,1.0
1998-07-30,16.94,17.0,16.63,16.63,43300,2.21055795576724,2.21838755891635,2.17010500616347,2.17010500616347,331817.583920986,0.0,1.0
1998-07-31,16.0,16.44,16.0,16.44,33200,2.08789417309774,2.14531126285793,2.08789417309774,2.14531126285793,254419.025084914,0.0,1.0
1998-08-03,16.38,16.44,16.0,16.19,83000,2.13748165970881,2.14531126285793,2.08789417309774,2.11268791640328,636047.562712286,0.0,1.0
1998-08-04,16.63,16.88,16.25,16.63,42100,2.17010500616347,2.20272835261812,2.1205175195524,2.17010500616347,322621.715544423,0.0,1.0
1998-08-05,17.0,17.25,16.88,17.0,36500,2.21838755891635,2.251010905371,2.20272835261812,2.21838755891635,279707.663120463,0.0,1.0
1998-08-06,16.31,16.38,15.88,15.88,100100,2.12834712270151,2.13748165970881,2.07223496679951,2.07223496679951,767088.68707831,0.0,1.0
1998-08-07,16.0,16.06,15.88,16.06,46200,2.08789417309774,2.09572377624686,2.07223496679951,2.09572377624686,354040.932497682,0.0,1.0
1998-08-10,16.0,16.13,16.0,16.0,51200,2.08789417309774,2.10485831325416,2.08789417309774,2.08789417309774,392357.050733362,0.0,1.0
1998-08-11,15.5,15.56,15.19,15.5,45200,2.02264748018844,2.03047708333756,1.98219453058467,2.02264748018844,346377.708850545,0.0,1.0
1998-08-12,15.38,15.56,15.19,15.5,23700,2.00698827389021,2.03047708333756,1.98219453058467,2.02264748018844,181618.400437122,0.0,1.0
1998-08-13,15.38,15.5,15.25,15.5,53800,2.00698827389021,2.02264748018844,1.99002413373379,2.02264748018844,412281.432215914,0.0,1.0
1998-08-14,15.25,15.56,15.19,15.5,39400,1.99002413373379,2.03047708333756,1.98219453058467,2.02264748018844,301931.011697156,0.0,1.0
1998-08-17,15.0,15.19,15.0,15.13,51200,1.95740078727913,1.98219453058467,1.95740078727913,1.97436492743555,392357.050733362,0.0,1.0
1998-08-18,15.81,15.81,15.38,15.5,40600,2.06310042979221,2.06310042979221,2.00698827389021,2.02264748018844,311126.880073719,0.0,1.0
1998-08-19,16.0,16.13,15.88,16.13,16100,2.08789417309774,2.10485831325416,2.07223496679951,2.10485831325416,123377.900718889,0.0,1.0
1998-08-20,15.5,15.75,15.5,15.75,45200,2.02264748018844,2.05527082664309,2.02264748018844,2.05527082664309,346377.708850545,0.0,1.0
1998-08-21,15.25,15.44,15.25,15.38,39000,1.99002413373379,2.01481787703932,1.99002413373379,2.00698827389021,298865.722238302,0.0,1.0
1998-08-24,15.5,15.63,15.38,15.5,38600,2.02264748018844,2.03961162034486,2.00698827389021,2.02264748018844,295800.432779448,0.0,1.0
1998-08-25,15.31,15.63,15.31,15.5,139600,1.9978537368829,2.03961162034486,1.9978537368829,2.02264748018844,1069786.02114018,0.0,1.0
1998-08-26,14.94,15.13,14.88,15.13,129200,1.94957118413002,1.97436492743555,1.9417415809809,1.97436492743555,990088.495209964,0.0,1.0
1998-08-27,14.13,14.31,14.0,14.31,99700,1.84387154161694,1.86736035106429,1.82690740146053,1.86736035106429,764023.397619457,0.0,1.0
1998-08-28,14.0,14.25,13.94,14.13,39200,1.82690740146053,1.85953074791518,1.81907779831141,1.84387154161694,300398.366967729,0.0,1.0
1998-08-31,13.75,14.13,13.75,14.13,148600,1.79428405500587,1.84387154161694,1.79428405500587,1.84387154161694,1138755.03396441,0.0,1.0
1998-09-01,14.0,14.0,13.63,13.88,40600,1.82690740146053,1.82690740146053,1.77862484870764,1.81124819516229,311126.880073719,0.0,1.0
1998-09-02,14.25,14.5,14.19,14.25,39800,1.85953074791518,1.89215409436983,1.85170114476606,1.85953074791518,304996.301156011,0.0,1.0
1998-09-03,14.88,14.88,14.38,14.5,42700,1.9417415809809,1.9417415809809,1.8764948880716,1.89215409436983,327219.649732706,0.0,1.0
1998-09-04,15.06,15.13,15.0,15.0,23300,1.96523039042825,1.97436492743555,1.95740078727913,1.95740078727913,178553.110978268,0.0,1.0
1998-09-08,15.38,15.56,15.0,15.5,134600,2.00698827389021,2.03047708333756,1.95740078727913,2.02264748018844,1031469.9029045,0.0,1.0
1998-09-09,14.5,14.88,14.5,14.88,25600,1.89215409436983,1.9417415809809,1.89215409436983,1.9417415809809,196178.52536668,0.0,1.0
1998-09-10,14.81,14.88,14.25,14.38,46000,1.9326070439736,1.9417415809809,1.85953074791518,1.8764948880716,352508.287768254,0.0,1.0
1998-09-11,14.94,14.94,14.75,14.75,14400,1.94957118413002,1.94957118413002,1.92477744082448,1.92477744082448,110350.420518758,0.0,1.0
1998-09-14,15.19,15.31,15.06,15.06,39400,1.98219453058467,1.9978537368829,1.96523039042825,1.96523039042825,301931.011697157,0.0,1.0
1998-09-15,15.13,15.13,14.88,15.0,61700,1.97436492743555,1.97436492743555,1.9417415809809,1.95740078727913,472820.899028289,0.0,1.0
1998-09-16,15.19,15.19,14.88,15.13,22500,1.98219453058467,1.98219453058467,1.9417415809809,1.97436492743555,172422.532060559,0.0,1.0
1998-09-17,14.56,14.69,14.5,14.5,47700,1.89998369751895,1.91694783767537,1.89215409436983,1.89215409436983,365535.767968384,0.0,1.0
1998-09-18,14.88,14.88,14.63,14.63,21800,1.9417415809809,1.9417415809809,1.90911823452625,1.90911823452625,167058.275507564,0.0,1.0
1998-09-21,14.81,15.0,14.13,14.38,21200,1.9326070439736,1.95740078727913,1.84387154161694,1.8764948880716,162460.341319282,0.0,1.0
1998-09-22,14.69,14.81,14.5,14.63,338200,1.91694783767537,1.9326070439736,1.89215409436983,1.90911823452625,2591702.23746137,0.0,1.0
1998-09-23,14.88,14.94,14.63,14.75,45800,1.9417415809809,1.94957118413002,1.90911823452625,1.92477744082448,350975.643038827,0.0,1.0
1998-09-24,14.88,14.94,14.75,14.88,63600,1.9417415809809,1.94957118413002,1.92477744082448,1.9417415809809,487381.023957847,0.0,1.0
1998-09-25,14.38,14.5,14.31,14.5,297300,1.8764948880716,1.89215409436983,1.86736035106429,1.89215409436983,2278276.39029352,0.0,1.0
1998-09-28,14.38,14.75,14.38,14.38,380800,1.8764948880716,1.92477744082448,1.8764948880716,1.8764948880716,2918155.56482937,0.0,1.0
1998-09-29,14.38,14.56,14.06,14.44,274200,1.8764948880716,1.89998369751895,1.83473700460964,1.88432449122071,2101255.92404468,0.0,1.0
1998-09-30,14.31,14.44,14.13,14.25,77400,1.86736035106429,1.88432449122071,1.84387154161694,1.85953074791518,593133.510288324,0.0,1.0
1998-10-01,13.88,14.5,13.88,14.25,22900,1.81124819516229,1.89215409436983,1.81124819516229,1.85953074791518,175487.821519414,0.0,1.0
1998-10-02,14.13,14.38,14.0,14.25,110600,1.84387154161694,1.8764948880716,1.82690740146053,1.85953074791518,847552.535373239,0.0,1.0
1998-10-05,13.75,14.13,13.5,14.13,29700,1.79428405500587,1.84387154161694,1.76166070855122,1.84387154161694,227597.742319938,0.0,1.0
1998-10-06,14.0,14.0,13.75,13.75,173400,1.82690740146053,1.82690740146053,1.79428405500587,1.79428405500587,1328802.98041337,0.0,1.0
1998-10-07,15.13,15.19,14.94,15.0,104000,1.97436492743555,1.98219453058467,1.94957118413002,1.95740078727913,796975.259302141,0.0,1.0
1998-10-08,14.81,15.0,14.69,14.88,39600,1.9326070439736,1.95740078727913,1.91694783767537,1.9417415809809,303463.656426584,0.0,1.0
1998-10-09,15.06,15.13,14.88,15.06,33000,1.96523039042825,1.97436492743555,1.9417415809809,1.96523039042825,252886.380355487,0.0,1.0
1998-10-12,15.25,15.69,15.25,15.25,36700,1.99002413373379,2.04744122349397,1.99002413373379,1.99002413373379,281240.307849889,0.0,1.0
1998-10-13,15.13,15.38,15.13,15.25,32000,1.97436492743555,2.00698827389021,1.97436492743555,1.99002413373379,245223.156708351,0.0,1.0
1998-10-14,15.75,15.75,15.25,15.25,49700,2.05527082664309,2.05527082664309,1.99002413373379,1.99002413373379,380862.215262657,0.0,1.0
1998-10-15,16.13,16.13,15.5,15.63,37300,2.10485831325416,2.10485831325416,2.02264748018844,2.03961162034486,285838.242038172,0.0,1.0
1998-10-16,16.13,16.13,15.69,16.0,53200,2.10485831325416,2.10485831325416,2.04744122349397,2.08789417309774,407683.498027633,0.0,1.0
1998-10-19,15.81,15.88,15.69,15.88,27000,2.06310042979221,2.07223496679951,2.04744122349397,2.07223496679951,206907.038472671,0.0,1.0
1998-10-20,15.88,15.94,15.69,15.75,26600,2.07223496679951,2.08006456994863,2.04744122349397,2.05527082664309,203841.749013816,0.0,1.0
1998-10-21,15.94,16.13,15.94,16.0,40200,2.08006456994863,2.10485831325416,2.08006456994863,2.08789417309774,308061.590614865,0.0,1.0
1998-10-22,16.19,16.25,15.94,16.19,54900,2.11268791640328,2.1205175195524,2.08006456994863,2.11268791640328,420710.978227764,0.0,1.0
1998-10-23,16.13,16.25,16.13,16.13,22000,2.10485831325416,2.1205175195524,2.10485831325416,2.10485831325416,168590.920236991,0.0,1.0
1998-10-26,16.5,16.88,16.38,16.88,174900,2.15314086600705,2.20272835261812,2.13748165970881,2.20272835261812,1340297.81588408,0.0,1.0
1998-10-27,16.31,16.56,16.19,16.5,37500,2.12834712270151,2.16097046915616,2.11268791640328,2.15314086600705,287370.886767599,0.0,1.0
1998-10-28,16.44,16.69,16.38,16.56,139600,2.14531126285793,2.17793460931258,2.13748165970881,2.16097046915616,1069786.02114018,0.0,1.0
1998-10-29,16.88,16.88,16.5,16.5,49300,2.20272835261812,2.20272835261812,2.15314086600705,2.15314086600705,377796.925803803,0.0,1.0
1998-10-30,17.06,17.44,17.06,17.13,104900,2.22621716206547,2.27580464867654,2.22621716206547,2.23535169907277,803872.160584561,0.0,1.0
1998-11-02,16.63,16.88,16.5,16.88,63100,2.17010500616347,2.20272835261812,2.15314086600705,2.20272835261812,483549.412134278,0.0,1.0
1998-11-03,16.25,16.44,16.19,16.25,86900,2.1406435144472,2.16567257707766,2.13273959993232,2.1406435144472,659673.126547961,0.15423,1.0
1998-11-04,16.75,17.0,16.44,16.5,70200,2.20650946873788,2.23944244588322,2.16567257707766,2.17357649159254,532900.500387422,0.0,1.0
1998-11-05,16.63,16.75,16.5,16.75,91600,2.19070163970812,2.20650946873788,2.17357649159254,2.20650946873788,695351.650078173,0.0,1.0
1998-11-06,17.25,17.44,16.94,17.0,89800,2.27237542302857,2.29740448565903,2.23153853136834,2.23944244588322,681687.534683623,0.0,1.0
1998-11-09,17.0,17.06,16.81,17.06,24100,2.23944244588322,2.24734636039811,2.21441338325276,2.24734636039811,182947.322782576,0.0,1.0
1998-11-10,16.75,16.88,16.44,16.88,43300,2.20650946873788,2.22363461685346,2.16567257707766,2.22363461685346,328697.886991102,0.0,1.0
1998-11-11,16.81,17.13,16.81,17.0,29100,2.21441338325276,2.2565675939988,2.21441338325276,2.23944244588322,220903.198878547,0.0,1.0
1998-11-12,17.0,17.0,16.63,16.63,21000,2.23944244588322,2.23944244588322,2.19070163970812,2.19070163970812,159414.679603075,0.0,1.0
1998-11-13,17.06,17.19,16.88,16.88,38600,2.24734636039811,2.26447150851368,2.22363461685346,2.22363461685346,293019.363460889,0.0,1.0
1998-11-16,16.88,16.88,16.63,16.63,36700,2.22363461685346,2.22363461685346,2.19070163970812,2.19070163970812,278596.130544421,0.0,1.0
1998-11-17,16.5,16.63,16.38,16.63,75900,2.17357649159254,2.19070163970812,2.15776866256278,2.19070163970812,576170.199136827,0.0,1.0
1998-11-18,16.56,16.63,16.38,16.56,54900,2.18148040610742,2.19070163970812,2.15776866256278,2.18148040610742,416755.519533753,0.0,1.0
1998-11-19,16.38,16.5,16.38,16.5,10500,2.15776866256278,2.17357649159254,2.15776866256278,2.17357649159254,79707.3398015372,0.0,1.0
1998-11-20,16.63,16.63,16.31,16.38,52200,2.19070163970812,2.19070163970812,2.14854742896208,2.15776866256278,396259.346441928,0.0,1.0
1998-11-23,16.94,17.0,16.75,16.88,14000,2.23153853136834,2.23944244588322,2.20650946873788,2.22363461685346,106276.453068717,0.0,1.0
1998-11-24,16.88,16.94,16.63,16.94,135600,2.22363461685346,2.23153853136834,2.19070163970812,2.23153853136834,1029363.35972271,0.0,1.0
1998-11-25,16.69,16.75,16.5,16.63,94100,2.198605554223,2.20650946873788,2.17357649159254,2.19070163970812,714329.588126159,0.0,1.0
1998-11-27,16.13,16.13,16.0,16.0,33200,2.12483568541744,2.12483568541744,2.10771053730186,2.10771053730186,252027.017277241,0.0,1.0
1998-11-30,15.75,16.13,15.75,16.13,57400,2.07477756015652,2.12483568541744,2.07477756015652,2.12483568541744,435733.457581737,0.0,1.0
1998-12-01,15.63,15.63,15.44,15.63,60000,2.05896973112675,2.05896973112675,2.03394066849629,2.05896973112675,455470.513151642,0.0,1.0
1998-12-02,15.5,15.75,15.13,15.69,126500,2.04184458301117,2.07477756015652,1.99310377683607,2.06687364564163,960283.665228047,0.0,1.0
1998-12-03,14.63,15.38,14.63,15.38,64600,1.92723782254539,2.02603675398141,1.92723782254539,2.02603675398141,490389.919159934,0.0,1.0
1998-12-04,14.94,15.25,14.63,15.25,288000,1.96807471420561,2.00891160586583,1.92723782254539,2.00891160586583,2186258.46312788,0.0,1.0
1998-12-07,15.06,15.06,14.88,15.06,102400,1.98388254323537,1.98388254323537,1.96017079969073,1.98388254323537,777336.34244547,0.0,1.0
1998-12-08,14.63,14.88,14.56,14.69,65600,1.92723782254539,1.96017079969073,1.91801658894469,1.93514173706027,497981.094379128,0.0,1.0
1998-12-09,14.63,14.63,14.44,14.5,55100,1.92723782254539,1.92723782254539,1.90220875991493,1.91011267442981,418273.75457759,0.0,1.0
1998-12-10,14.19,14.56,14.0,14.56,570500,1.86927578276958,1.91801658894469,1.84424672013913,1.91801658894469,4330765.46255021,0.0,1.0
1998-12-11,13.75,14.13,13.69,14.13,53400,1.81131374299378,1.8613718682547,1.8034098284789,1.8613718682547,405368.756704962,0.0,1.0
1998-12-14,12.94,13.75,12.94,13.63,549500,1.70461089704288,1.81131374299378,1.70461089704288,1.79550591396402,4171350.78294711,0.0,1.0
1998-12-15,14.0,14.13,13.75,13.75,724200,1.84424672013913,1.8613718682547,1.81131374299378,1.81131374299378,5497529.0937403,0.0,1.0
1998-12-16,13.94,13.94,13.69,13.88,66000,1.83634280562424,1.83634280562424,1.8034098284789,1.82843889110936,501017.564466807,0.0,1.0
1998-12-17,14.38,14.5,14.31,14.38,66000,1.89430484540004,1.91011267442981,1.88508361179935,1.89430484540004,501017.564466807,0.0,1.0
1998-12-18,15.0,15.06,14.81,14.81,166000,1.97597862872049,1.98388254323537,1.95094956609003,1.95094956609003,1260135.08638621,0.0,1.0
1998-12-21,15.06,15.19,14.69,15.13,118700,1.98388254323537,2.00100769135095,1.93514173706027,1.99310377683607,901072.498518333,0.0,1.0
1998-12-22,14.94,15.0,14.88,14.88,106900,1.96807471420561,1.97597862872049,1.96017079969073,1.96017079969073,811496.630931842,0.0,1.0
1998-12-23,14.56,14.81,14.38,14.63,45600,1.91801658894469,1.95094956609003,1.89430484540004,1.92723782254539,346157.589995248,0.0,1.0
1998-12-24,14.44,14.63,14.25,14.63,14600,1.90220875991493,1.92723782254539,1.87717969728447,1.92723782254539,110831.158200233,0.0,1.0
1998-12-28,14.25,14.31,14.13,14.31,83400,1.87717969728447,1.88508361179935,1.8613718682547,1.88508361179935,633104.013280781,0.0,1.0
1998-12-29,14.31,14.38,14.25,14.31,131500,1.88508361179935,1.89430484540004,1.87717969728447,1.88508361179935,998239.541324015,0.0,1.0
1998-12-30,14.31,14.44,14.31,14.31,75300,1.88508361179935,1.90220875991493,1.88508361179935,1.88508361179935,571615.49400531,0.0,1.0
1998-12-31,14.38,14.44,14.31,14.31,165400,1.89430484540004,1.90220875991493,1.88508361179935,1.88508361179935,1255580.3812547,0.0,1.0
1999-01-04,14.88,15.25,14.88,15.25,122400,1.96017079969073,2.00891160586583,1.96017079969073,2.00891160586583,929159.846829348,0.0,1.0
1999-01-05,14.81,14.81,14.44,14.63,174900,1.95094956609003,1.95094956609003,1.90220875991493,1.92723782254539,1327696.54583704,0.0,1.0
1999-01-06,15.56,15.69,14.94,14.94,50100,2.04974849752606,2.06687364564163,1.96807471420561,1.96807471420561,380317.87848162,0.0,1.0
1999-01-07,15.31,15.31,15.0,15.13,88500,2.01681552038072,2.01681552038072,1.97597862872049,1.99310377683607,671819.00689867,0.0,1.0
1999-01-08,14.94,15.0,14.75,15.0,48100,1.96807471420561,1.97597862872049,1.94304565157515,1.97597862872049,365135.528043233,0.0,1.0
1999-01-11,15.44,15.63,15.38,15.38,122600,2.03394066849629,2.05896973112675,2.02603675398141,2.02603675398141,930678.081873189,0.0,1.0
1999-01-12,16.0,16.44,16.0,16.0,143500,2.10771053730186,2.16567257707766,2.10771053730186,2.10771053730186,1089333.64395434,0.0,1.0
1999-01-13,15.88,16.06,15.63,15.75,46800,2.09190270827209,2.11561445181674,2.05896973112675,2.07477756015652,355267.000258281,0.0,1.0
1999-01-14,15.38,15.63,15.38,15.63,10900,2.02603675398141,2.05896973112675,2.02603675398141,2.05896973112675,82743.809889215,0.0,1.0
1999-01-15,15.88,15.88,15.44,15.5,32000,2.09190270827209,2.09190270827209,2.03394066849629,2.04184458301117,242917.607014209,0.0,1.0
1999-01-19,15.38,15.75,15.38,15.5,65000,2.02603675398141,2.07477756015652,2.02603675398141,2.04184458301117,493426.389247612,0.0,1.0
1999-01-20,15.63,15.69,15.5,15.5,39800,2.05896973112675,2.06687364564163,2.04184458301117,2.04184458301117,302128.773723923,0.0,1.0
1999-01-21,15.69,15.75,15.31,15.38,40800,2.06687364564163,2.07477756015652,2.01681552038072,2.02603675398141,309719.948943117,0.0,1.0
1999-01-22,15.13,15.5,15.0,15.13,60300,1.99310377683607,2.04184458301117,1.97597862872049,1.99310377683607,457747.8657174,0.0,1.0
1999-01-25,15.06,15.31,15.0,15.0,54500,1.98388254323537,2.01681552038072,1.97597862872049,1.97597862872049,413719.049446076,0.0,1.0
1999-01-26,15.06,15.13,14.81,15.13,47000,1.98388254323537,1.99310377683607,1.95094956609003,1.99310377683607,356785.23530212,0.0,1.0
1999-01-27,14.63,15.0,14.56,15.0,27000,1.92723782254539,1.97597862872049,1.91801658894469,1.97597862872049,204961.730918238,0.0,1.0
1999-01-28,14.88,14.88,14.56,14.75,174700,1.96017079969073,1.96017079969073,1.91801658894469,1.94304565157515,1326178.3107932,0.0,1.0
1999-01-29,14.75,14.75,14.56,14.63,24500,1.94304565157515,1.94304565157515,1.91801658894469,1.92723782254539,185983.792870254,0.0,1.0
1999-02-01,14.69,14.94,14.69,14.94,44600,1.93514173706027,1.96807471420561,1.93514173706027,1.96807471420561,338566.414776054,0.0,1.0
1999-02-02,14.81,14.81,14.5,14.56,295900,1.95094956609003,1.95094956609003,1.91011267442981,1.91801658894469,2246228.74735952,0.0,1.0
1999-02-03,15.25,15.38,14.56,14.69,94700,2.00891160586583,2.02603675398141,1.91801658894469,1.93514173706027,718884.293257676,0.0,1.0
1999-02-04,15.25,15.31,14.88,15.0,34600,2.00891160586583,2.01681552038072,1.96017079969073,1.97597862872049,262654.662584114,0.0,1.0
1999-02-05,15.44,15.56,15.25,15.38,17700,2.03394066849629,2.04974849752606,2.00891160586583,2.02603675398141,134363.801379735,0.0,1.0
1999-02-08,15.63,15.69,15.5,15.63,11700,2.05896973112675,2.06687364564163,2.04184458301117,2.05896973112675,88816.7500645703,0.0,1.0
1999-02-09,15.25,15.69,15.25,15.69,47200,2.00891160586583,2.06687364564163,2.00891160586583,2.06687364564163,358303.470345959,0.0,1.0
1999-02-10,15.38,15.38,15.13,15.13,36300,2.02603675398141,2.02603675398141,1.99310377683607,1.99310377683607,275559.660456743,0.0,1.0
1999-02-11,15.63,16.13,15.63,15.63,40600,2.05896973112675,2.12483568541744,2.05896973112675,2.05896973112675,308201.713899278,0.0,1.0
1999-02-12,15.13,15.5,15.0,15.5,130700,1.99310377683607,2.04184458301117,1.97597862872049,2.04184458301117,992166.60114866,0.0,1.0
1999-02-16,15.19,15.25,15.13,15.13,330800,2.00100769135095,2.00891160586583,1.99310377683607,1.99310377683607,2511160.76250939,0.0,1.0
1999-02-17,14.81,14.88,14.75,14.75,24900,1.95094956609003,1.96017079969073,1.94304565157515,1.94304565157515,189020.262957932,0.0,1.0
1999-02-18,15.0,15.0,14.75,14.75,52000,1.97597862872049,1.97597862872049,1.94304565157515,1.94304565157515,394741.11139809,0.0,1.0
1999-02-19,15.0,15.0,14.88,15.0,5900,1.97597862872049,1.97597862872049,1.96017079969073,1.97597862872049,44787.9337932448,0.0,1.0
1999-02-22,15.69,15.69,15.31,15.31,36500,2.06687364564163,2.06687364564163,2.01681552038072,2.01681552038072,277077.895500583,0.0,1.0
1999-02-23,15.5,15.56,15.44,15.5,16300,2.04184458301117,2.04974849752606,2.03394066849629,2.04184458301117,123736.156072863,0.0,1.0
1999-02-24,15.69,16.0,15.5,15.5,138100,2.06687364564163,2.10771053730186,2.04184458301117,2.04184458301117,1048341.2977707,0.0,1.0
1999-02-25,15.25,15.5,15.13,15.5,26000,2.00891160586583,2.04184458301117,1.99310377683607,2.04184458301117,197370.555699045,0.0,1.0
1999-02-26,15.06,15.13,15.06,15.06,72000,1.98388254323537,1.99310377683607,1.98388254323537,1.98388254323537,546564.615781971,0.0,1.0
1999-03-01,14.94,15.0,14.81,15.0,21800,1.96807471420561,1.97597862872049,1.95094956609003,1.97597862872049,165487.61977843,0.0,1.0
1999-03-02,14.69,14.88,14.63,14.88,47200,1.93514173706027,1.96017079969073,1.92723782254539,1.96017079969073,358303.470345958,0.0,1.0
1999-03-03,14.69,14.81,14.63,14.69,10300,1.93514173706027,1.95094956609003,1.92723782254539,1.93514173706027,78189.1047576985,0.0,1.0
1999-03-04,14.81,14.81,14.5,14.56,17900,1.95094956609003,1.95094956609003,1.91011267442981,1.91801658894469,135882.036423573,0.0,1.0
1999-03-05,15.63,15.63,14.94,14.94,64200,2.05896973112675,2.05896973112675,1.96807471420561,1.96807471420561,487353.449072257,0.0,1.0
1999-03-08,15.44,15.44,15.13,15.31,53000,2.03394066849629,2.03394066849629,1.99310377683607,2.01681552038072,402332.286617284,0.0,1.0
1999-03-09,15.44,15.63,15.38,15.38,13000,2.03394066849629,2.05896973112675,2.02603675398141,2.02603675398141,98685.2778495225,0.0,1.0
1999-03-10,15.88,16.0,15.56,15.56,140200,2.09190270827209,2.10771053730186,2.04974849752606,2.04974849752606,1064282.76573101,0.0,1.0
1999-03-11,16.19,16.19,15.88,15.88,153400,2.13273959993232,2.13273959993232,2.09190270827209,2.09190270827209,1164486.27862436,0.0,1.0
1999-03-12,16.38,16.63,16.31,16.31,99900,2.15776866256278,2.19070163970812,2.14854742896208,2.14854742896208,758358.404397483,0.0,1.0
1999-03-15,16.06,16.13,16.0,16.06,167800,2.11561445181674,2.12483568541744,2.10771053730186,2.11561445181674,1273799.20178076,0.0,1.0
1999-03-16,15.94,15.94,15.69,15.81,43700,2.09980662278698,2.09980662278698,2.06687364564163,2.0826814746714,331734.357078778,0.0,1.0
1999-03-17,16.0,16.06,15.81,15.94,73300,2.10771053730186,2.11561445181674,2.0826814746714,2.09980662278698,556433.143566922,0.0,1.0
1999-03-18,16.31,16.44,16.25,16.25,54900,2.14854742896208,2.16567257707766,2.1406435144472,2.1406435144472,416755.519533753,0.0,1.0
1999-03-19,16.38,16.44,16.31,16.31,68900,2.15776866256278,2.16567257707766,2.14854742896208,2.14854742896208,523031.972602468,0.0,1.0
1999-03-22,16.81,16.94,16.63,16.63,78000,2.21441338325276,2.23153853136834,2.19070163970812,2.19070163970812,592111.667097135,0.0,1.0
1999-03-23,16.56,16.94,16.56,16.94,188300,2.18148040610742,2.23153853136834,2.18148040610742,2.23153853136834,1429418.29377424,0.0,1.0
1999-03-24,17.38,17.44,17.13,17.13,62300,2.28950057114414,2.29740448565903,2.2565675939988,2.2565675939988,472930.216155789,0.0,1.0
1999-03-25,17.75,17.81,17.56,17.63,64400,2.33824137731925,2.34614529183413,2.31321231468879,2.32243354828948,488871.684116095,0.0,1.0
1999-03-26,17.94,18.0,17.75,17.88,108400,2.36327043994971,2.37117435446459,2.33824137731925,2.35536652543483,822883.393760632,0.0,1.0
1999-03-29,17.5,17.63,17.31,17.56,67100,2.30530840017391,2.32243354828948,2.28027933754345,2.31321231468879,509367.857207919,0.0,1.0
1999-03-30,17.5,17.56,17.31,17.38,50800,2.30530840017391,2.31321231468879,2.28027933754345,2.28950057114414,385631.701135056,0.0,1.0
1999-03-31,17.25,17.25,17.13,17.13,47200,2.27237542302857,2.27237542302857,2.2565675939988,2.2565675939988,358303.470345958,0.0,1.0
1999-04-01,17.31,17.63,17.31,17.38,79900,2.28027933754345,2.32243354828948,2.28027933754345,2.28950057114414,606534.900013602,0.0,1.0
1999-04-05,17.44,17.44,17.19,17.31,76400,2.29740448565903,2.29740448565903,2.26447150851368,2.28027933754345,579965.786746423,0.0,1.0
1999-04-06,17.38,17.69,17.25,17.5,49900,2.28950057114414,2.33033746280437,2.27237542302857,2.30530840017391,378799.643437783,0.0,1.0
1999-04-07,17.19,17.38,17.13,17.25,71200,2.26447150851368,2.28950057114414,2.2565675939988,2.27237542302857,540491.675606616,0.0,1.0
1999-04-08,16.94,17.25,16.81,17.25,36100,2.23153853136834,2.27237542302857,2.21441338325276,2.27237542302857,274041.425412905,0.0,1.0
1999-04-09,17.25,17.31,17.0,17.0,42300,2.27237542302857,2.28027933754345,2.23944244588322,2.23944244588322,321106.711771907,0.0,1.0
1999-04-12,17.69,17.69,17.38,17.38,104200,2.33033746280437,2.33033746280437,2.28950057114414,2.28950057114414,791000.457840017,0.0,1.0
1999-04-13,18.06,18.13,18.0,18.0,113900,2.37907826897947,2.38829950258017,2.37117435446459,2.37117435446459,864634.857466201,0.0,1.0
1999-04-14,18.56,18.69,18.56,18.56,47400,2.44494422327015,2.46206937138573,2.44494422327015,2.44494422327015,359821.705389798,0.0,1.0
1999-04-15,20.31,20.38,19.5,19.5,367700,2.67547506328755,2.68469629688824,2.56877221733664,2.56877221733664,2791275.12809764,0.0,1.0
1999-04-16,21.19,21.44,21.0,21.06,157500,2.79139914283915,2.82433211998449,2.76637008020869,2.77427399472357,1195610.09702306,0.0,1.0
1999-04-19,21.75,22.0,21.63,21.63,174000,2.86516901164471,2.89810198879005,2.84936118261495,2.84936118261495,1320864.48813976,0.0,1.0
1999-04-20,21.13,21.5,20.88,21.5,144700,2.78349522832427,2.83223603449937,2.75056225117892,2.83223603449937,1098443.05421737,0.0,1.0
1999-04-21,20.06,20.19,19.69,20.0,258100,2.6425420861422,2.65966723425778,2.5938012799671,2.63463817162732,1959282.32407398,0.0,1.0
1999-04-22,21.0,21.0,20.44,20.44,134400,2.76637008020869,2.76637008020869,2.69260021140312,2.69260021140312,1020253.94945968,0.0,1.0
1999-04-23,20.5,20.75,20.5,20.5,128000,2.70050412591801,2.73343710306335,2.70050412591801,2.70050412591801,971670.428056834,0.0,1.0
1999-04-26,20.69,20.81,20.44,20.5,72200,2.72553318854846,2.74134101757823,2.69260021140312,2.70050412591801,548082.85082581,0.0,1.0
1999-04-27,21.19,21.25,21.0,21.06,113500,2.79139914283915,2.79930305735403,2.76637008020869,2.77427399472357,861598.387378522,0.0,1.0
1999-04-28,21.25,21.25,20.81,20.81,125500,2.79930305735403,2.79930305735403,2.74134101757823,2.74134101757823,952692.490008851,0.0,1.0
1999-04-29,22.0,22.13,21.81,21.81,211600,2.89810198879005,2.91522713690563,2.87307292615959,2.87307292615959,1606292.67638146,0.0,1.0
1999-04-30,22.5,22.5,22.19,22.44,180400,2.96396794308074,2.96396794308074,2.92313105142051,2.95606402856586,1369448.0095426,0.0,1.0
1999-05-03,22.88,22.88,22.5,22.5,71000,3.01402606834166,3.01402606834166,2.96396794308074,2.96396794308074,538973.440562776,0.0,1.0
1999-05-04,23.31,23.38,23.0,23.0,309900,3.07067078903164,3.07989202263234,3.02983389737142,3.02983389737142,2352505.20042823,0.0,1.0
1999-05-05,22.63,22.94,22.38,22.63,163300,2.98109309119631,3.02192998285654,2.94816011405097,2.98109309119631,1239638.91329439,0.0,1.0
1999-05-06,23.81,23.88,23.5,23.88,112100,3.13653674332233,3.14575797692302,3.0956998516621,3.14575797692302,850970.74207165,0.0,1.0
1999-05-07,23.63,23.75,23.38,23.75,90200,3.11282499977768,3.12863282880744,3.07989202263234,3.12863282880744,684724.004771302,0.0,1.0
1999-05-10,23.06,23.13,22.88,22.88,82800,3.0377378118863,3.046959045487,3.01402606834166,3.01402606834166,628549.308149266,0.0,1.0
1999-05-11,22.19,22.63,22.06,22.63,35100,2.94406048532401,3.0024375296477,2.92681272222838,3.0024375296477,264556.045598459,0.158879,1.0
1999-05-12,22.13,22.38,22.0,22.38,108800,2.93609997927987,2.96926875446379,2.91885221618424,2.96926875446379,820048.36926246,0.0,1.0
1999-05-13,22.94,23.06,22.69,22.81,133100,3.04356681087575,3.05948782296403,3.01039803569184,3.02631904778011,1003202.55467678,0.0,1.0
1999-05-14,21.88,22.31,21.88,22.25,29900,2.90293120409596,2.95998149741229,2.90293120409596,2.95202099136815,225362.55736165,0.0,1.0
1999-05-17,22.63,22.63,22.0,22.31,54700,3.0024375296477,3.0024375296477,2.91885221618424,2.95998149741229,412285.347414122,0.0,1.0
1999-05-18,22.75,23.25,22.38,23.06,170100,3.01835854173598,3.0846960921038,2.96926875446379,3.05948782296403,1282079.29790022,0.0,1.0
1999-05-19,22.63,22.69,22.56,22.56,77200,3.0024375296477,3.01039803569184,2.9931502725962,2.9931502725962,581872.556131082,0.0,1.0
1999-05-20,22.0,22.44,22.0,22.25,44100,2.91885221618424,2.97722926050792,2.91885221618424,2.95202099136815,332390.929085243,0.0,1.0
1999-05-21,22.25,22.75,22.06,22.31,324000,2.95202099136815,3.01835854173598,2.92681272222838,2.95998149741229,2442055.80552424,0.0,1.0
1999-05-24,22.25,22.38,22.13,22.13,32600,2.95202099136815,2.96926875446379,2.93609997927987,2.93609997927987,245713.022407685,0.0,1.0
1999-05-25,21.31,21.44,21.31,21.38,104700,2.82730639667664,2.84455415977228,2.82730639667664,2.83659365372814,789145.811229591,0.0,1.0
1999-05-26,21.13,21.25,20.81,21.25,73300,2.80342487854423,2.8193458906325,2.76096884630882,2.8193458906325,552477.439953476,0.0,1.0
1999-05-27,20.25,20.63,20.06,20.5,56300,2.68667078989686,2.7370873281764,2.66146252075708,2.71983956508077,424344.882256217,0.0,1.0
1999-05-28,20.75,20.88,20.5,20.5,24500,2.75300834026468,2.77025610336031,2.71983956508077,2.71983956508077,184661.62726958,0.0,1.0
1999-06-01,20.75,20.75,20.31,20.63,58800,2.75300834026468,2.75300834026468,2.694631295941,2.7370873281764,443187.905446991,0.0,1.0
1999-06-02,20.63,20.69,20.63,20.69,16100,2.7370873281764,2.74504783422054,2.7370873281764,2.74504783422054,121349.069348581,0.0,1.0
1999-06-03,20.88,20.94,20.81,20.81,47700,2.77025610336031,2.77821660940445,2.76096884630882,2.76096884630882,359524.882479957,0.0,1.0
1999-06-04,21.44,21.44,21.13,21.13,203200,2.84455415977228,2.84455415977228,2.80342487854423,2.80342487854423,1531560.92494606,0.0,1.0
1999-06-07,21.56,21.88,21.5,21.5,23900,2.86047517186055,2.90293120409596,2.85251466581642,2.85251466581642,180139.301703794,0.0,1.0
1999-06-08,21.81,21.94,21.69,21.94,36700,2.89364394704447,2.9108917101401,2.87772293495619,2.9108917101401,276615.580440553,0.0,1.0
1999-06-09,22.13,22.38,22.06,22.19,84600,2.93609997927987,2.96926875446379,2.92681272222838,2.94406048532401,637647.904775773,0.0,1.0
1999-06-10,22.75,22.81,22.38,22.38,19800,3.01835854173598,3.02631904778011,2.96926875446379,2.96926875446379,149236.743670925,0.0,1.0
1999-06-11,23.19,23.25,23.0,23.13,195100,3.07673558605966,3.0846960921038,3.05152731691989,3.06877508001552,1470509.52980796,0.0,1.0
1999-06-14,23.25,23.44,23.13,23.44,37900,3.0846960921038,3.10990436124357,3.06877508001552,3.10990436124357,285660.231572125,0.0,1.0
1999-06-15,23.25,23.5,23.0,23.13,72400,3.0846960921038,3.11786486728771,3.05152731691989,3.06877508001552,545693.951604798,0.0,1.0
1999-06-16,22.88,23.13,22.75,23.0,17300,3.03560630483161,3.06877508001552,3.01835854173598,3.05152731691989,130393.720480152,0.0,1.0
1999-06-17,23.19,23.19,23.06,23.13,33400,3.07673558605966,3.07673558605966,3.05948782296403,3.06877508001552,251742.789828733,0.0,1.0
1999-06-18,23.0,23.0,22.63,22.63,74900,3.05152731691989,3.05152731691989,3.0024375296477,3.0024375296477,564536.974795571,0.0,1.0
1999-06-21,23.0,23.06,22.88,22.88,99500,3.05152731691989,3.05948782296403,3.03560630483161,3.03560630483161,749952.322992781,0.0,1.0
1999-06-22,22.31,22.88,22.31,22.81,79500,2.95998149741229,3.03560630483161,2.95998149741229,3.02631904778011,599208.137466595,0.0,1.0
1999-06-23,21.88,22.0,21.75,21.88,11500,2.90293120409596,2.91885221618424,2.88568344100033,2.90293120409596,86677.9066775578,0.0,1.0
1999-06-24,22.06,22.13,21.88,21.88,18100,2.92681272222838,2.93609997927987,2.90293120409596,2.90293120409596,136423.487901199,0.0,1.0
1999-06-25,22.56,22.75,22.38,22.38,45400,2.9931502725962,3.01835854173598,2.96926875446379,2.96926875446379,342189.301144445,0.0,1.0
1999-06-28,23.06,23.25,23.06,23.25,62300,3.05948782296403,3.0846960921038,3.05948782296403,3.0846960921038,469568.137914073,0.0,1.0
1999-06-29,23.38,23.44,23.13,23.13,53200,3.10194385519943,3.10990436124357,3.06877508001552,3.06877508001552,400979.533499659,0.0,1.0
1999-06-30,23.75,23.75,23.25,23.25,156700,3.15103364247162,3.15103364247162,3.0846960921038,3.0846960921038,1181080.69359768,0.0,1.0
1999-07-01,23.94,23.94,23.56,23.81,69300,3.1762419116114,3.1762419116114,3.12582537333185,3.15899414851576,522328.602848238,0.0,1.0
1999-07-02,24.06,24.25,24.06,24.06,62900,3.19216292369967,3.21737119283945,3.19216292369967,3.19216292369967,474090.46347986,0.0,1.0
1999-07-06,24.25,24.38,24.19,24.25,37900,3.21737119283945,3.23461895593508,3.20941068679531,3.21737119283945,285660.231572125,0.0,1.0
1999-07-07,24.5,24.63,24.25,24.5,102800,3.25053996802336,3.26778773111899,3.21737119283945,3.25053996802336,774825.113604602,0.0,1.0
1999-07-08,25.0,25.0,24.75,24.75,100900,3.31687751839118,3.31687751839118,3.28370874320727,3.28370874320727,760504.415979615,0.0,1.0
1999-07-09,24.75,25.0,24.63,24.75,81100,3.28370874320727,3.31687751839118,3.26778773111899,3.28370874320727,611267.672308689,0.0,1.0
1999-07-12,23.81,24.19,23.81,24.0,35500,3.15899414851576,3.20941068679531,3.15899414851576,3.18420241765553,267570.929308983,0.0,1.0
1999-07-13,24.31,24.31,24.06,24.06,272700,3.22533169888358,3.22533169888358,3.19216292369967,3.19216292369967,2055396.96964957,0.0,1.0
1999-07-14,24.31,24.38,24.13,24.25,92900,3.22533169888358,3.23461895593508,3.20145018075117,3.21737119283945,700206.741769141,0.0,1.0
1999-07-15,24.75,24.75,24.31,24.31,122600,3.28370874320727,3.28370874320727,3.22533169888358,3.22533169888358,924061.857275528,0.0,1.0
1999-07-16,25.0,25.06,24.56,24.75,38200,3.31687751839118,3.32483802443532,3.2585004740675,3.28370874320727,287921.394355018,0.0,1.0
1999-07-19,24.19,24.5,24.13,24.5,56500,3.20941068679531,3.25053996802336,3.20145018075117,3.25053996802336,425852.324111479,0.0,1.0
1999-07-20,23.63,24.25,23.63,24.13,30100,3.13511263038334,3.21737119283945,3.13511263038334,3.20145018075117,226869.999216912,0.0,1.0
1999-07-21,23.69,23.81,23.56,23.56,47700,3.14307313642748,3.15899414851576,3.12582537333185,3.12582537333185,359524.882479957,0.0,1.0
1999-07-22,23.19,23.25,22.75,23.25,78800,3.07673558605966,3.0846960921038,3.01835854173598,3.0846960921038,593932.090973178,0.0,1.0
1999-07-23,23.0,23.13,22.88,23.13,20600,3.05152731691989,3.06877508001552,3.03560630483161,3.06877508001552,155266.511091973,0.0,1.0
1999-07-26,22.63,22.63,22.25,22.63,33800,3.0024375296477,3.0024375296477,2.95202099136815,3.0024375296477,254757.673539256,0.0,1.0
1999-07-27,22.69,22.88,22.69,22.75,18900,3.01039803569184,3.03560630483161,3.01039803569184,3.01835854173598,142453.255322247,0.0,1.0
1999-07-28,22.75,22.75,22.63,22.75,7800,3.01835854173598,3.01835854173598,3.0024375296477,3.01835854173598,58790.232355213,0.0,1.0
1999-07-29,22.31,22.38,22.13,22.31,68500,2.95998149741229,2.96926875446379,2.93609997927987,2.95998149741229,516298.835427192,0.0,1.0
1999-07-30,22.13,22.44,22.06,22.31,21600,2.93609997927987,2.97722926050792,2.92681272222838,2.95998149741229,162803.720368282,0.0,1.0
1999-08-02,22.63,22.88,22.5,22.5,31100,3.0024375296477,3.03560630483161,2.98518976655206,2.98518976655206,234407.208493221,0.0,1.0
1999-08-03,23.0,23.19,23.0,23.06,23100,3.05152731691989,3.07673558605966,3.05152731691989,3.05948782296403,174109.534282746,0.0,1.0
1999-08-04,23.19,23.38,23.13,23.13,70400,3.07673558605966,3.10194385519943,3.06877508001552,3.06877508001552,530619.533052179,0.0,1.0
1999-08-05,23.75,23.75,23.38,23.38,32600,3.15103364247162,3.15103364247162,3.10194385519943,3.10194385519943,245713.022407686,0.0,1.0
1999-08-06,23.38,23.75,23.25,23.5,24300,3.10194385519943,3.15103364247162,3.0846960921038,3.11786486728771,183154.185414318,0.0,1.0
1999-08-09,24.06,24.13,23.5,23.63,74700,3.19216292369967,3.20145018075117,3.11786486728771,3.13511263038334,563029.53294031,0.0,1.0
1999-08-10,23.44,23.44,23.25,23.25,21200,3.10990436124357,3.10990436124357,3.0846960921038,3.0846960921038,159788.836657759,0.0,1.0
1999-08-11,23.25,23.56,23.0,23.0,53400,3.0846960921038,3.12582537333185,3.05152731691989,3.05152731691989,402486.97535492,0.0,1.0
1999-08-12,22.94,23.06,22.81,22.88,50800,3.04356681087575,3.05948782296403,3.02631904778011,3.03560630483161,382890.231236516,0.0,1.0
1999-08-13,24.13,24.31,24.0,24.0,137100,3.20145018075117,3.22533169888358,3.18420241765553,3.18420241765553,1033351.39178201,0.0,1.0
1999-08-16,23.88,24.06,23.81,24.0,79000,3.16828140556726,3.19216292369967,3.15899414851576,3.18420241765553,595439.532828439,0.0,1.0
1999-08-17,23.44,23.5,23.25,23.25,2800,3.10990436124357,3.11786486728771,3.0846960921038,3.0846960921038,21104.1859736662,0.0,1.0
1999-08-18,23.38,23.5,23.25,23.25,27400,3.10194385519943,3.11786486728771,3.0846960921038,3.0846960921038,206519.534170877,0.0,1.0
1999-08-19,22.88,23.13,22.75,22.88,16300,3.03560630483161,3.06877508001552,3.01835854173598,3.03560630483161,122856.511203843,0.0,1.0
1999-08-20,23.69,23.75,22.88,23.13,105500,3.14307313642748,3.15103364247162,3.03560630483161,3.06877508001552,795175.578650639,0.0,1.0
1999-08-23,23.75,23.88,23.38,23.75,82600,3.15103364247162,3.16828140556726,3.10194385519943,3.15103364247162,622573.486223154,0.0,1.0
1999-08-24,23.38,23.75,23.25,23.75,59200,3.10194385519943,3.15103364247162,3.0846960921038,3.15103364247162,446202.789157515,0.0,1.0
1999-08-25,23.06,23.38,23.0,23.38,32400,3.05948782296403,3.10194385519943,3.05152731691989,3.10194385519943,244205.580552423,0.0,1.0
1999-08-26,22.19,22.5,22.13,22.5,38600,2.94406048532401,2.98518976655206,2.93609997927987,2.98518976655206,290936.278065542,0.0,1.0
1999-08-27,21.81,22.06,21.75,22.06,24500,2.89364394704447,2.92681272222838,2.88568344100033,2.92681272222838,184661.627269579,0.0,1.0
1999-08-30,21.63,21.88,21.5,21.63,117200,2.86976242891205,2.90293120409596,2.85251466581642,2.86976242891205,883360.927183458,0.0,1.0
1999-08-31,21.63,21.81,21.56,21.75,21200,2.86976242891205,2.89364394704447,2.86047517186055,2.88568344100033,159788.836657759,0.0,1.0
1999-09-01,22.5,22.56,22.25,22.25,149500,2.98518976655206,2.9931502725962,2.95202099136815,2.95202099136815,1126812.78680825,0.0,1.0
1999-09-02,22.75,22.75,22.5,22.75,13400,3.01835854173598,3.01835854173598,2.98518976655206,3.01835854173598,100998.604302545,0.0,1.0
1999-09-03,23.25,23.25,23.0,23.0,88700,3.0846960921038,3.0846960921038,3.05152731691989,3.05152731691989,668550.46280864,0.0,1.0
1999-09-07,23.19,23.38,23.0,23.13,10100,3.07673558605966,3.10194385519943,3.05152731691989,3.06877508001552,76125.8136907246,0.0,1.0
1999-09-08,23.13,23.25,22.88,23.0,120100,3.06877508001552,3.0846960921038,3.03560630483161,3.05152731691989,905218.834084755,0.0,1.0
1999-09-09,23.38,23.5,22.94,23.25,279600,3.10194385519943,3.11786486728771,3.04356681087575,3.0846960921038,2107403.7136561,0.0,1.0
1999-09-10,23.31,23.69,23.31,23.63,35700,3.09265659814794,3.14307313642748,3.09265659814794,3.13511263038334,269078.371164244,0.0,1.0
1999-09-13,23.5,23.56,23.31,23.31,92700,3.11786486728771,3.12582537333185,3.09265659814794,3.09265659814794,698699.299913878,0.0,1.0
1999-09-14,23.19,23.44,23.0,23.25,61100,3.07673558605966,3.10990436124357,3.05152731691989,3.0846960921038,460523.486782502,0.0,1.0
1999-09-15,22.88,23.19,22.88,23.19,23500,3.03560630483161,3.07673558605966,3.03560630483161,3.07673558605966,177124.41799327,0.0,1.0
1999-09-16,23.25,23.44,23.13,23.13,67100,3.0846960921038,3.10990436124357,3.06877508001552,3.06877508001552,505746.742440358,0.0,1.0
1999-09-17,24.0,24.13,24.0,24.0,41700,3.18420241765553,3.20145018075117,3.18420241765553,3.18420241765553,314301.626822101,0.0,1.0
1999-09-20,23.56,23.94,23.5,23.75,26800,3.12582537333185,3.1762419116114,3.11786486728771,3.15103364247162,201997.208605091,0.0,1.0
1999-09-21,23.0,23.5,23.0,23.31,54900,3.05152731691989,3.11786486728771,3.05152731691989,3.09265659814794,413792.789269384,0.0,1.0
1999-09-22,23.38,23.5,23.25,23.5,60300,3.10194385519943,3.11786486728771,3.0846960921038,3.11786486728771,454493.719361455,0.0,1.0
1999-09-23,23.25,23.63,23.13,23.31,221500,3.0846960921038,3.13511263038334,3.06877508001552,3.09265659814794,1669491.85470252,0.0,1.0
1999-09-24,23.13,23.13,22.75,22.75,55500,3.06877508001552,3.06877508001552,3.01835854173598,3.01835854173598,418315.11483517,0.0,1.0
1999-09-27,23.31,23.31,22.88,23.0,73700,3.09265659814794,3.09265659814794,3.03560630483161,3.05152731691989,555492.323664,0.0,1.0
1999-09-28,23.25,23.31,22.88,23.06,67900,3.0846960921038,3.09265659814794,3.03560630483161,3.05948782296403,511776.509861406,0.0,1.0
1999-09-29,23.06,23.25,22.75,23.13,76800,3.05948782296403,3.0846960921038,3.01835854173598,3.06877508001552,578857.672420558,0.0,1.0
1999-09-30,23.25,23.25,23.06,23.06,46000,3.0846960921038,3.0846960921038,3.05948782296403,3.05948782296403,346711.626710231,0.0,1.0
1999-10-01,23.44,23.56,23.38,23.38,111900,3.10990436124357,3.12582537333185,3.10194385519943,3.10194385519943,843413.718019019,0.0,1.0
1999-10-04,23.88,23.88,23.13,23.25,67900,3.16828140556726,3.16828140556726,3.06877508001552,3.0846960921038,511776.509861405,0.0,1.0
1999-10-05,24.0,24.38,23.88,24.06,108800,3.18420241765553,3.23461895593508,3.16828140556726,3.19216292369967,820048.36926246,0.0,1.0
1999-10-06,23.94,24.13,23.75,24.0,25100,3.1762419116114,3.20145018075117,3.15103364247162,3.18420241765553,189183.952835365,0.0,1.0
1999-10-07,23.5,23.63,23.5,23.5,18300,3.11786486728771,3.13511263038334,3.11786486728771,3.11786486728771,137930.929756461,0.0,1.0
1999-10-08,23.0,23.5,23.0,23.25,38400,3.05152731691989,3.11786486728771,3.05152731691989,3.0846960921038,289428.836210279,0.0,1.0
1999-10-11,22.75,22.94,22.63,22.94,47000,3.01835854173598,3.04356681087575,3.0024375296477,3.04356681087575,354248.83598654,0.0,1.0
1999-10-12,23.13,23.25,22.81,23.0,51200,3.06877508001552,3.0846960921038,3.02631904778011,3.05152731691989,385905.11494704,0.0,1.0
1999-10-13,23.06,23.38,23.0,23.13,57600,3.05948782296403,3.10194385519943,3.05152731691989,3.06877508001552,434143.254315419,0.0,1.0
1999-10-14,23.38,23.5,23.06,23.25,12100,3.10194385519943,3.11786486728771,3.05948782296403,3.0846960921038,91200.2322433434,0.0,1.0
1999-10-15,23.13,23.25,23.0,23.13,8400,3.06877508001552,3.0846960921038,3.05152731691989,3.06877508001552,63312.5579209987,0.0,1.0
1999-10-18,22.75,22.75,22.5,22.75,13800,3.01835854173598,3.01835854173598,2.98518976655206,3.01835854173598,104013.488013069,0.0,1.0
1999-10-19,22.13,22.44,22.13,22.25,49700,2.93609997927987,2.97722926050792,2.93609997927987,2.95202099136815,374599.301032576,0.0,1.0
1999-10-20,22.38,22.5,22.38,22.5,47400,2.96926875446379,2.98518976655206,2.96926875446379,2.98518976655206,357263.719697063,0.0,1.0
1999-10-21,22.13,22.25,22.0,22.25,13000,2.93609997927987,2.95202099136815,2.91885221618424,2.95202099136815,97983.7205920219,0.0,1.0
1999-10-22,22.44,22.44,22.13,22.19,81900,2.97722926050792,2.97722926050792,2.93609997927987,2.94406048532401,617297.439729738,0.0,1.0
1999-10-25,21.88,22.13,21.88,22.13,23900,2.90293120409596,2.93609997927987,2.90293120409596,2.93609997927987,180139.301703794,0.0,1.0
1999-10-26,21.94,22.63,21.94,22.13,83000,2.9108917101401,3.0024375296477,2.9108917101401,2.93609997927987,625588.369933678,0.0,1.0
1999-10-27,21.75,21.88,21.56,21.75,27000,2.88568344100033,2.90293120409596,2.86047517186055,2.88568344100033,203504.650460353,0.0,1.0
1999-10-28,22.0,22.06,21.5,21.5,78600,2.91885221618424,2.92681272222838,2.85251466581642,2.85251466581642,592424.649117916,0.0,1.0
1999-10-29,21.13,21.44,21.0,21.38,183500,2.80342487854423,2.84455415977228,2.78617711544859,2.83659365372814,1383077.90220277,0.0,1.0
1999-11-01,20.31,20.81,20.25,20.81,117900,2.694631295941,2.76096884630882,2.68667078989686,2.76096884630882,888636.973676873,0.0,1.0
1999-11-02,20.19,20.31,19.94,19.94,31300,2.69833757488005,2.71437524248706,2.66492576736543,2.66492576736543,234198.643595619,0.147935,1.0
1999-11-03,20.63,20.63,20.44,20.5,152600,2.75714235610576,2.75714235610576,2.73174938239466,2.73976821619816,1141811.91733839,0.0,1.0
1999-11-04,21.31,21.5,21.25,21.25,14400,2.84802247254551,2.87341544625661,2.840003638742,2.840003638742,107746.340823544,0.0,1.0
1999-11-05,20.75,21.44,20.75,21.44,53400,2.77318002371278,2.86539661245311,2.77318002371278,2.86539661245311,399559.347220641,0.0,1.0
1999-11-08,20.56,20.63,20.38,20.5,38200,2.74778705000167,2.75714235610576,2.72373054859115,2.73976821619816,285827.098573568,0.0,1.0
1999-11-09,20.63,20.88,20.63,20.63,21400,2.75714235610576,2.79055416362037,2.75714235610576,2.75714235610576,160123.034279433,0.0,1.0
1999-11-10,21.25,21.44,21.0,21.13,21000,2.840003638742,2.86539661245311,2.80659183122739,2.82396597113499,157130.080367668,0.0,1.0
1999-11-11,21.5,21.63,21.44,21.5,30700,2.87341544625661,2.89078958616421,2.86539661245311,2.87341544625661,229709.212727972,0.0,1.0
1999-11-12,22.06,22.19,21.94,22.0,25800,2.94825789508934,2.96563203499694,2.93222022748233,2.94023906128584,193045.527308849,0.0,1.0
1999-11-15,22.63,22.63,22.44,22.63,30100,3.02443681622266,3.02443681622266,2.99904384251155,3.02443681622266,225219.781860324,0.0,1.0
1999-11-16,23.25,23.25,22.81,22.81,60500,3.10729809885889,3.10729809885889,3.04849331763318,3.04849331763318,452684.279154473,0.0,1.0
1999-11-17,22.94,23.13,22.75,23.13,76400,3.06586745754078,3.09126043125188,3.04047448382967,3.09126043125188,571654.197147134,0.0,1.0
1999-11-18,23.44,23.5,23.38,23.44,35900,3.13269107257,3.14070990637351,3.12467223876649,3.13269107257,268617.613580918,0.0,1.0
1999-11-19,23.63,23.63,23.44,23.5,51600,3.1580840462811,3.1580840462811,3.13269107257,3.14070990637351,386091.054617699,0.0,1.0
1999-11-22,23.5,23.56,23.44,23.56,152400,3.14070990637351,3.14872874017701,3.13269107257,3.14872874017701,1140315.4403825,0.0,1.0
1999-11-23,23.25,23.38,23.13,23.38,140400,3.10729809885889,3.12467223876649,3.09126043125188,3.12467223876649,1050526.82302955,0.0,1.0
1999-11-24,22.69,22.75,22.38,22.5,244900,3.03245565002616,3.04047448382967,2.99102500870805,3.00706267631506,1832436.03247819,0.0,1.0
1999-11-26,22.75,22.75,22.56,22.63,42100,3.04047448382967,3.04047448382967,3.01508151011857,3.02443681622266,315008.399213277,0.0,1.0
1999-11-29,23.0,23.0,22.56,22.63,64600,3.07388629134428,3.07388629134428,3.01508151011857,3.02443681622266,483362.056750065,0.0,1.0
1999-11-30,21.88,22.25,21.75,22.13,22500,2.92420139367882,2.97365086880045,2.90682725377122,2.95761320119343,168353.657536787,0.0,1.0
1999-12-01,22.13,22.25,21.88,22.13,48900,2.95761320119343,2.97365086880045,2.92420139367882,2.95761320119343,365888.615713284,0.0,1.0
1999-12-02,22.69,22.75,22.44,22.5,40400,3.03245565002616,3.04047448382967,2.99904384251155,3.00706267631506,302288.345088276,0.0,1.0
1999-12-03,23.0,23.0,22.75,22.94,36300,3.07388629134428,3.07388629134428,3.04047448382967,3.06586745754078,271610.567492683,0.0,1.0
1999-12-06,22.31,22.75,22.19,22.75,118100,2.98166970260395,3.04047448382967,2.96563203499694,3.04047448382967,883669.642448648,0.0,1.0
1999-12-07,22.38,22.44,22.25,22.25,75100,2.99102500870805,2.99904384251155,2.97365086880045,2.97365086880045,561927.096933897,0.0,1.0
1999-12-08,22.25,22.38,22.0,22.13,18500,2.97365086880045,2.99102500870805,2.94023906128584,2.95761320119343,138424.118419136,0.0,1.0
1999-12-09,22.38,22.63,22.38,22.44,16300,2.99102500870805,3.02443681622266,2.99102500870805,2.99904384251155,121962.871904428,0.0,1.0
1999-12-10,22.31,22.38,22.19,22.38,11500,2.98166970260395,2.99102500870805,2.96563203499694,2.99102500870805,86047.4249632469,0.0,1.0
1999-12-13,22.0,22.25,21.75,22.25,68900,2.94023906128584,2.97365086880045,2.90682725377122,2.97365086880045,515536.311301538,0.0,1.0
1999-12-14,22.5,22.63,22.31,22.31,58200,3.00706267631506,3.02443681622266,2.98166970260395,2.98166970260395,435474.794161823,0.0,1.0
1999-12-15,23.25,23.38,22.63,22.75,41700,3.10729809885889,3.12467223876649,3.02443681622266,3.04047448382967,312015.445301513,0.0,1.0
1999-12-16,24.25,24.25,23.94,23.94,214100,3.24094532891734,3.24094532891734,3.19951468759922,3.19951468759922,1601978.58127227,0.0,1.0
1999-12-17,25.37,25.5,25.06,25.12,355600,3.3906302265828,3.4080043664904,3.34919958526468,3.35721841906819,2660736.02755918,0.0,1.0
1999-12-20,25.88,26.0,25.63,25.75,489000,3.45879031391261,3.47482798151962,3.425378506398,3.44141617400501,3658886.15713284,0.0,1.0
1999-12-21,25.56,25.69,25.44,25.5,98900,3.41602320029391,3.43339734020151,3.39998553268689,3.4080043664904,740007.854683921,0.0,1.0
1999-12-22,25.38,25.63,25.06,25.31,56300,3.39196669888339,3.425378506398,3.34919958526468,3.3826113927793,421258.263080938,0.0,1.0
1999-12-23,25.94,25.94,25.63,25.63,42900,3.46680914771612,3.46680914771612,3.425378506398,3.425378506398,320994.307036807,0.0,1.0
1999-12-27,25.5,25.81,25.5,25.5,40200,3.4080043664904,3.44943500780852,3.4080043664904,3.4080043664904,300791.868132393,0.0,1.0
1999-12-28,25.88,25.88,25.44,25.69,50100,3.45879031391261,3.45879031391261,3.39998553268689,3.43339734020151,374867.477448579,0.0,1.0
1999-12-29,26.06,26.13,25.81,25.81,47000,3.48284681532313,3.49220212142722,3.44943500780852,3.44943500780852,351672.0846324,0.0,1.0
1999-12-30,26.25,26.25,25.75,26.0,32200,3.50823978903424,3.50823978903424,3.44141617400501,3.47482798151962,240932.789897091,0.0,1.0
1999-12-31,26.56,26.56,26.13,26.25,26200,3.54967043035235,3.54967043035235,3.49220212142722,3.50823978903424,196038.481220615,0.0,1.0
2000-01-03,25.88,26.56,25.88,26.56,57600,3.45879031391261,3.54967043035235,3.45879031391261,3.54967043035235,430985.363294175,0.0,1.0
2000-01-04,26.81,27.06,26.63,27.06,94500,3.58308223786697,3.61649404538158,3.55902573645645,3.61649404538158,707085.361654505,0.0,1.0
2000-01-05,26.94,27.0,26.5,26.75,198400,3.60045637777456,3.60847521157807,3.54165159654885,3.57506340406346,1484505.14023549,0.0,1.0
2000-01-06,26.69,27.0,26.38,26.88,40800,3.56704457025995,3.60847521157807,3.52561392894183,3.59243754397106,305281.299000041,0.0,1.0
2000-01-07,28.5,28.5,27.5,27.5,247600,3.80894605666574,3.80894605666574,3.67529882660729,3.67529882660729,1852638.4713826,0.0,1.0
2000-01-10,28.25,28.5,28.06,28.25,86100,3.77553424915113,3.80894605666574,3.75014127544002,3.77553424915113,644233.329507439,0.0,1.0
2000-01-11,27.0,27.5,26.94,27.25,56100,3.60847521157807,3.67529882660729,3.60045637777456,3.64188701909268,419761.786125056,0.0,1.0
2000-01-12,27.06,27.25,26.75,27.13,133600,3.61649404538158,3.64188701909268,3.57506340406346,3.62584935148567,999646.606529544,0.0,1.0
2000-01-13,27.25,27.31,26.88,27.31,76400,3.64188701909268,3.64990585289619,3.59243754397106,3.64990585289619,571654.197147135,0.0,1.0
2000-01-14,27.25,27.25,27.13,27.19,17500,3.64188701909268,3.64188701909268,3.62584935148567,3.63386818528918,130941.733639723,0.0,1.0
2000-01-18,26.75,26.75,26.06,26.5,53800,3.57506340406346,3.57506340406346,3.48284681532313,3.54165159654885,402552.301132406,0.0,1.0
2000-01-19,26.19,26.31,25.88,26.31,35100,3.50022095523073,3.51625862283774,3.45879031391261,3.51625862283774,262631.705757388,0.0,1.0
2000-01-20,26.88,27.06,26.5,26.5,23300,3.59243754397106,3.61649404538158,3.54165159654885,3.54165159654885,174339.565360317,0.0,1.0
2000-01-21,26.0,26.38,26.0,26.38,46800,3.47482798151962,3.52561392894183,3.47482798151962,3.52561392894183,350175.607676518,0.0,1.0
2000-01-24,25.25,25.75,25.25,25.75,149500,3.37459255897579,3.44141617400501,3.37459255897579,3.44141617400501,1118616.52452221,0.0,1.0
2000-01-25,25.25,25.75,25.25,25.38,26000,3.37459255897579,3.44141617400501,3.37459255897579,3.39196669888339,194542.004264732,0.0,1.0
2000-01-26,24.94,25.44,24.94,25.25,46800,3.33316191765767,3.39998553268689,3.33316191765767,3.37459255897579,350175.607676517,0.0,1.0
2000-01-27,24.69,25.0,24.5,24.75,37100,3.29975011014306,3.34118075146118,3.27435713643195,3.30776894394657,277596.475316213,0.0,1.0
2000-01-28,23.88,24.75,23.88,24.75,29100,3.19149585379572,3.30776894394657,3.19149585379572,3.30776894394657,217737.397080911,0.0,1.0
2000-01-31,23.69,23.88,23.31,23.63,106300,3.16610288008461,3.19149585379572,3.1153169326624,3.1580840462811,795377.502051577,0.0,1.0
2000-02-01,23.75,23.75,23.38,23.69,53200,3.17412171388812,3.17412171388812,3.12467223876649,3.16610288008461,398062.870264759,0.0,1.0
2000-02-02,23.63,23.75,23.63,23.75,53200,3.1580840462811,3.17412171388812,3.1580840462811,3.17412171388812,398062.870264759,0.0,1.0
2000-02-03,23.38,23.69,23.25,23.69,15400,3.12467223876649,3.16610288008461,3.10729809885889,3.16610288008461,115228.725602957,0.0,1.0
2000-02-04,23.63,23.63,22.88,23.38,27200,3.1580840462811,3.1580840462811,3.05784862373727,3.12467223876649,203520.866000027,0.0,1.0
2000-02-07,23.44,24.0,23.38,23.75,137500,3.13269107257,3.20753352140273,3.12467223876649,3.17412171388812,1028827.90716925,0.0,1.0
2000-02-08,23.81,24.13,23.75,24.0,25800,3.18214054769162,3.22490766131033,3.17412171388812,3.20753352140273,193045.52730885,0.0,1.0
2000-02-09,22.75,23.06,22.75,23.06,49100,3.04047448382967,3.08190512514779,3.04047448382967,3.08190512514779,367385.092669167,0.0,1.0
2000-02-10,22.31,22.38,22.13,22.38,22500,2.98166970260395,2.99102500870805,2.95761320119343,2.99102500870805,168353.657536787,0.0,1.0
2000-02-11,21.94,22.13,21.75,21.75,51600,2.93222022748233,2.95761320119343,2.90682725377122,2.90682725377122,386091.054617698,0.0,1.0
2000-02-14,21.69,21.94,21.31,21.31,59600,2.89880841996772,2.93222022748233,2.84802247254551,2.84802247254551,445950.132853,0.0,1.0
2000-02-15,22.19,22.44,21.94,22.13,103800,2.96563203499694,2.99904384251155,2.93222022748233,2.95761320119343,776671.540103045,0.0,1.0
2000-02-16,22.0,22.0,21.56,21.75,35100,2.94023906128584,2.94023906128584,2.88143428006012,2.90682725377122,262631.705757388,0.0,1.0
2000-02-17,21.88,21.88,21.5,21.69,122200,2.92420139367882,2.92420139367882,2.87341544625661,2.89880841996772,914347.42004424,0.0,1.0
2000-02-18,21.06,21.38,20.88,21.25,59400,2.8146106650309,2.8573777786496,2.79055416362037,2.840003638742,444453.655897117,0.0,1.0
2000-02-22,21.63,21.69,21.13,21.13,239700,2.89078958616421,2.89880841996772,2.82396597113499,2.82396597113499,1793527.63162524,0.0,1.0
2000-02-23,20.63,20.88,20.5,20.75,198800,2.75714235610576,2.79055416362037,2.73976821619816,2.77318002371278,1487498.09414726,0.0,1.0
2000-02-24,20.81,21.5,20.63,20.63,393600,2.78119885751628,2.87341544625661,2.75714235610576,2.75714235610576,2945066.64917687,0.0,1.0
2000-02-25,21.06,21.31,20.75,20.75,248600,2.8146106650309,2.84802247254551,2.77318002371278,2.77318002371278,1860120.85616201,0.0,1.0
2000-02-28,19.94,20.0,19.63,19.88,127200,2.66492576736543,2.67294460116894,2.62349512604732,2.65690693356193,951759.343941305,0.0,1.0
2000-02-29,20.0,20.0,19.69,19.94,226500,2.67294460116894,2.67294460116894,2.63151395985082,2.66492576736543,1694760.15253699,0.0,1.0
2000-03-01,19.88,19.88,19.69,19.75,70200,2.65690693356193,2.65690693356193,2.63151395985082,2.63953279365433,525263.411514775,0.0,1.0
2000-03-02,20.25,20.38,20.0,20.13,61300,2.70635640868355,2.72373054859115,2.67294460116894,2.69031874107654,458670.186978003,0.0,1.0
2000-03-03,20.19,20.25,19.88,20.13,30300,2.69833757488005,2.70635640868355,2.65690693356193,2.69031874107654,226716.258816206,0.0,1.0
2000-03-06,18.75,19.38,18.75,19.38,101100,2.50588556359588,2.5900833185327,2.50588556359588,2.5900833185327,756469.101198631,0.0,1.0
2000-03-07,19.88,19.94,19.56,19.63,24500,2.65690693356193,2.66492576736543,2.61413981994322,2.62349512604732,183318.427095612,0.0,1.0
2000-03-08,19.88,20.06,19.63,19.75,58800,2.65690693356193,2.68096343497245,2.62349512604732,2.63953279365433,439964.22502947,0.0,1.0
2000-03-09,20.75,20.75,20.44,20.63,47400,2.77318002371278,2.77318002371278,2.73174938239466,2.75714235610576,354665.038544164,0.0,1.0
2000-03-10,20.63,20.88,20.63,20.88,46800,2.75714235610576,2.79055416362037,2.75714235610576,2.79055416362037,350175.607676518,0.0,1.0
2000-03-13,20.88,21.13,20.75,20.75,47000,2.79055416362037,2.82396597113499,2.77318002371278,2.77318002371278,351672.0846324,0.0,1.0
2000-03-14,21.56,21.75,21.56,21.75,27600,2.88143428006012,2.90682725377122,2.88143428006012,2.90682725377122,206513.819911792,0.0,1.0
2000-03-15,21.75,21.81,21.31,21.38,50100,2.90682725377122,2.91484608757473,2.84802247254551,2.8573777786496,374867.47744858,0.0,1.0
2000-03-16,22.44,22.63,22.13,22.13,99100,2.99904384251155,3.02443681622266,2.95761320119343,2.95761320119343,741504.331639805,0.0,1.0
2000-03-17,21.44,22.0,21.38,22.0,20800,2.86539661245311,2.94023906128584,2.8573777786496,2.94023906128584,155633.603411785,0.0,1.0
2000-03-20,21.94,22.06,21.44,21.75,99300,2.93222022748233,2.94825789508934,2.86539661245311,2.90682725377122,743000.808595687,0.0,1.0
2000-03-21,21.56,21.94,21.56,21.75,46600,2.88143428006012,2.93222022748233,2.88143428006012,2.90682725377122,348679.130720634,0.0,1.0
2000-03-22,21.75,21.75,21.38,21.56,107500,2.90682725377122,2.90682725377122,2.8573777786496,2.88143428006012,804356.363786873,0.0,1.0
2000-03-23,21.5,21.5,21.06,21.13,50800,2.87341544625661,2.87341544625661,2.8146106650309,2.82396597113499,380105.146794169,0.0,1.0
2000-03-24,21.56,21.56,21.0,21.0,29500,2.88143428006012,2.88143428006012,2.80659183122739,2.80659183122739,220730.350992676,0.0,1.0
2000-03-27,21.38,21.5,21.13,21.19,170300,2.8573777786496,2.87341544625661,2.82396597113499,2.83198480493849,1274250.12793399,0.0,1.0
2000-03-28,21.56,21.75,21.25,21.38,36300,2.88143428006012,2.90682725377122,2.840003638742,2.8573777786496,271610.567492683,0.0,1.0
2000-03-29,21.88,21.88,21.31,21.38,43900,2.92420139367882,2.92420139367882,2.84802247254551,2.8573777786496,328476.69181622,0.0,1.0
2000-03-30,22.13,22.13,21.75,21.88,19600,2.95761320119343,2.95761320119343,2.90682725377122,2.92420139367882,146654.74167649,0.0,1.0
2000-03-31,21.75,21.81,21.5,21.5,64600,2.90682725377122,2.91484608757473,2.87341544625661,2.87341544625661,483362.056750065,0.0,1.0
2000-04-03,22.69,22.81,22.0,22.0,34200,3.03245565002616,3.04849331763318,2.94023906128584,2.94023906128584,255897.559455917,0.0,1.0
2000-04-04,22.94,22.94,22.63,22.75,134600,3.06586745754078,3.06586745754078,3.02443681622266,3.04047448382967,1007128.99130896,0.0,1.0
2000-04-05,22.69,22.94,22.63,22.94,27200,3.03245565002616,3.06586745754078,3.02443681622266,3.06586745754078,203520.866000027,0.0,1.0
2000-04-06,22.88,22.94,22.63,22.88,24900,3.05784862373727,3.06586745754078,3.02443681622266,3.05784862373727,186311.381007378,0.0,1.0
2000-04-07,22.5,22.75,22.31,22.75,13000,3.00706267631506,3.04047448382967,2.98166970260395,3.04047448382967,97271.0021323659,0.0,1.0
2000-04-10,21.63,21.75,21.31,21.75,28200,2.89078958616421,2.90682725377122,2.84802247254551,2.90682725377122,211003.25077944,0.0,1.0
2000-04-11,21.13,21.5,21.0,21.38,112500,2.82396597113499,2.87341544625661,2.80659183122739,2.8573777786496,841768.287683935,0.0,1.0
2000-04-12,21.69,21.88,21.25,21.25,48700,2.89880841996772,2.92420139367882,2.840003638742,2.840003638742,364392.138757401,0.0,1.0
2000-04-13,21.0,21.75,21.0,21.5,66900,2.80659183122739,2.90682725377122,2.80659183122739,2.87341544625661,500571.541742713,0.0,1.0
2000-04-14,20.5,20.94,20.5,20.94,32400,2.73976821619816,2.79857299742388,2.73976821619816,2.79857299742388,242429.266852974,0.0,1.0
2000-04-17,20.5,20.75,20.25,20.5,41900,2.73976821619816,2.77318002371278,2.70635640868355,2.73976821619816,313511.922257395,0.0,1.0
2000-04-18,20.88,21.25,20.69,20.75,92100,2.79055416362037,2.840003638742,2.76516118990927,2.77318002371278,689127.638183916,0.0,1.0
2000-04-19,21.25,21.56,21.06,21.25,23100,2.840003638742,2.88143428006012,2.8146106650309,2.840003638742,172843.088404435,0.0,1.0
2000-04-20,21.0,21.13,20.88,21.13,25800,2.80659183122739,2.82396597113499,2.79055416362037,2.82396597113499,193045.527308849,0.0,1.0
2000-04-24,21.0,21.25,20.81,20.88,53200,2.80659183122739,2.840003638742,2.78119885751628,2.79055416362037,398062.870264759,0.0,1.0
2000-04-25,21.88,21.88,20.88,21.0,73500,2.92420139367882,2.92420139367882,2.79055416362037,2.80659183122739,549955.281286838,0.0,1.0
2000-04-26,21.88,21.88,21.5,21.63,33200,2.92420139367882,2.92420139367882,2.87341544625661,2.89078958616421,248415.174676504,0.0,1.0
2000-04-27,22.19,22.25,21.63,21.75,58400,2.96563203499694,2.97365086880045,2.89078958616421,2.90682725377122,436971.271117705,0.0,1.0
2000-04-28,21.19,21.63,21.19,21.5,33400,2.83198480493849,2.89078958616421,2.83198480493849,2.87341544625661,249911.651632387,0.0,1.0
2000-05-01,21.44,21.44,20.81,20.94,53200,2.86539661245311,2.86539661245311,2.78119885751628,2.79857299742388,398062.870264758,0.0,1.0
2000-05-02,23.0,23.0,21.69,21.69,210600,3.07388629134428,3.07388629134428,2.89880841996772,2.89880841996772,1575790.23454433,0.0,1.0
2000-05-03,21.38,21.88,21.31,21.88,64400,2.8573777786496,2.92420139367882,2.84802247254551,2.92420139367882,481865.579794182,0.0,1.0
2000-05-04,21.25,21.38,21.13,21.13,58200,2.840003638742,2.8573777786496,2.82396597113499,2.82396597113499,435474.794161823,0.0,1.0
2000-05-05,21.5,21.5,20.63,21.0,110800,2.87341544625661,2.87341544625661,2.75714235610576,2.80659183122739,829048.233558935,0.0,1.0
2000-05-08,21.19,21.19,20.63,20.63,89000,2.83198480493849,2.83198480493849,2.75714235610576,2.75714235610576,665932.245367737,0.0,1.0
2000-05-09,20.19,20.38,20.06,20.25,91400,2.69833757488005,2.72373054859115,2.68096343497245,2.70635640868355,683889.968838325,0.0,1.0
2000-05-10,19.44,19.81,19.44,19.75,218400,2.59810215233621,2.64755162745784,2.59810215233621,2.63953279365433,1634152.83582375,0.0,1.0
2000-05-11,19.75,19.75,19.31,19.38,20800,2.63953279365433,2.63953279365433,2.58072801242861,2.5900833185327,155633.603411785,0.0,1.0
2000-05-12,19.75,19.75,19.5,19.69,33400,2.63953279365433,2.63953279365433,2.60612098613972,2.63151395985082,249911.651632386,0.0,1.0
2000-05-15,20.06,20.13,19.63,19.63,77400,2.68096343497245,2.69031874107654,2.62349512604732,2.62349512604732,579136.581926547,0.0,1.0
2000-05-16,20.75,20.88,20.25,20.25,48700,2.77318002371278,2.79055416362037,2.70635640868355,2.70635640868355,364392.138757401,0.0,1.0
2000-05-17,20.19,20.25,19.75,19.75,52200,2.69833757488005,2.70635640868355,2.63953279365433,2.63953279365433,390580.485485346,0.0,1.0
2000-05-18,20.06,20.13,19.94,20.06,58400,2.68096343497245,2.69031874107654,2.66492576736543,2.68096343497245,436971.271117705,0.0,1.0
2000-05-19,19.88,20.0,19.63,20.0,70800,2.65690693356193,2.67294460116894,2.62349512604732,2.67294460116894,529752.842382423,0.0,1.0
2000-05-22,19.5,19.88,19.5,19.88,26400,2.60612098613972,2.65690693356193,2.60612098613972,2.65690693356193,197534.958176497,0.0,1.0
2000-05-23,19.56,20.25,19.56,20.13,63600,2.61413981994322,2.70635640868355,2.61413981994322,2.69031874107654,475879.671970652,0.0,1.0
2000-05-24,20.13,20.38,19.75,20.0,72600,2.69031874107654,2.72373054859115,2.63953279365433,2.67294460116894,543221.134985366,0.0,1.0
2000-05-25,19.63,20.25,19.63,20.25,34000,2.62349512604732,2.70635640868355,2.62349512604732,2.70635640868355,254401.082500033,0.0,1.0
2000-05-26,20.06,20.25,19.63,19.88,21400,2.68096343497245,2.70635640868355,2.62349512604732,2.65690693356193,160123.034279433,0.0,1.0
2000-05-30,20.5,20.5,20.25,20.5,41300,2.73976821619816,2.73976821619816,2.70635640868355,2.73976821619816,309022.491389748,0.0,1.0
2000-05-31,20.13,20.38,20.13,20.25,30700,2.69031874107654,2.72373054859115,2.69031874107654,2.70635640868355,229709.212727972,0.0,1.0
2000-06-01,20.69,20.69,20.13,20.38,39800,2.76516118990927,2.76516118990927,2.69031874107654,2.72373054859115,297798.914220628,0.0,1.0
2000-06-02,21.06,21.25,20.5,20.63,40000,2.8146106650309,2.840003638742,2.73976821619816,2.75714235610576,299295.39117651,0.0,1.0
2000-06-05,21.19,21.19,20.94,21.06,126300,2.83198480493849,2.83198480493849,2.79857299742388,2.8146106650309,945025.197639833,0.0,1.0
2000-06-06,20.63,21.0,20.38,20.75,103600,2.77632447574159,2.82611798306221,2.74268021403847,2.79247372135909,769819.24075323,0.143528,1.0
2000-06-07,21.19,21.25,20.94,21.06,70800,2.85168762195658,2.85976224476533,2.81804336025346,2.83419260587096,526092.685765721,0.0,1.0
2000-06-08,20.75,21.13,20.63,20.94,25400,2.79247372135909,2.84361299914783,2.77632447574159,2.81804336025346,188739.466362278,0.0,1.0
2000-06-09,20.0,20.75,20.0,20.75,54900,2.69154093624973,2.79247372135909,2.69154093624973,2.79247372135909,407944.752097994,0.0,1.0
2000-06-12,20.63,20.75,20.25,20.25,209100,2.77632447574159,2.79247372135909,2.72518519795285,2.72518519795285,1553756.78804537,0.0,1.0
2000-06-13,20.81,21.0,20.81,20.88,117200,2.80054834416784,2.82611798306221,2.80054834416784,2.80996873744471,870876.592821221,0.0,1.0
2000-06-14,22.06,22.06,21.5,21.5,78800,2.96876965268345,2.96876965268345,2.89340650646845,2.89340650646845,585538.186982186,0.0,1.0
2000-06-15,22.38,22.38,21.88,22.0,100700,3.01183430766344,3.01183430766344,2.9445457842572,2.9606950298747,748270.246562261,0.0,1.0
2000-06-16,22.69,23.0,22.69,23.0,52200,3.05355319217531,3.09527207668718,3.05355319217531,3.09527207668718,387881.895437439,0.0,1.0
2000-06-19,21.81,22.44,21.75,22.44,123600,2.93512539098033,3.01990893047219,2.92705076817158,3.01990893047219,918432.993794392,0.0,1.0
2000-06-20,22.38,22.44,22.06,22.25,103000,3.01183430766344,3.01990893047219,2.96876965268345,2.99433929157782,765360.828161995,0.0,1.0
2000-06-21,22.94,22.94,22.13,22.13,87900,3.08719745387844,3.08719745387844,2.97819004596032,2.97819004596032,653157.444615915,0.0,1.0
2000-06-22,22.94,22.94,22.81,22.81,86100,3.08719745387844,3.08719745387844,3.06970243779281,3.06970243779281,639782.20684221,0.0,1.0
2000-06-23,22.56,22.88,22.38,22.88,92900,3.03605817608969,3.07912283106969,3.01183430766344,3.07912283106969,690310.882876207,0.0,1.0
2000-06-26,23.25,23.25,23.06,23.25,152400,3.12891633839031,3.12891633839031,3.10334669949593,3.12891633839031,1132436.79817367,0.0,1.0
2000-06-27,23.63,23.75,23.19,23.5,108400,3.18005561617905,3.19620486179655,3.12084171558156,3.16256060009343,805486.541483109,0.0,1.0
2000-06-28,23.75,23.75,23.5,23.5,72400,3.19620486179655,3.19620486179655,3.16256060009343,3.16256060009343,537981.786009014,0.0,1.0
2000-06-29,23.0,23.38,22.75,23.38,55100,3.09527207668718,3.14641135447593,3.06162781498406,3.14641135447593,409430.889628407,0.0,1.0
2000-06-30,23.75,23.88,23.31,23.88,52000,3.19620486179655,3.21369987788217,3.13699096119905,3.21369987788217,386395.757907026,0.0,1.0
2000-07-03,23.38,23.81,23.13,23.13,56500,3.14641135447593,3.2042794846053,3.11276709277281,3.11276709277281,419833.852341288,0.0,1.0
2000-07-05,21.94,22.63,21.94,22.38,130900,2.95262040706595,3.04547856936656,2.95262040706595,3.01183430766344,972677.013654418,0.0,1.0
2000-07-06,22.56,22.63,22.0,22.0,35900,3.03605817608969,3.04547856936656,2.9606950298747,2.9606950298747,266761.686708889,0.0,1.0
2000-07-07,22.19,22.75,22.19,22.5,65600,2.98626466876907,3.06162781498406,2.98626466876907,3.02798355328094,487453.109975018,0.0,1.0
2000-07-10,22.69,22.69,22.06,22.06,91000,3.05355319217531,3.05355319217531,2.96876965268345,2.96876965268345,676192.576337297,0.0,1.0
2000-07-11,23.0,23.19,22.75,22.75,115200,3.09527207668718,3.12084171558156,3.06162781498406,3.06162781498406,856015.217517106,0.0,1.0
2000-07-12,23.38,23.38,22.88,23.13,29700,3.14641135447593,3.14641135447593,3.07912283106969,3.11276709277281,220691.423266128,0.0,1.0
2000-07-13,22.56,23.25,22.38,23.25,102200,3.03605817608969,3.12891633839031,3.01183430766344,3.12891633839031,759416.278040348,0.0,1.0
2000-07-14,22.69,22.81,22.63,22.75,39800,3.05355319217531,3.06970243779281,3.04547856936656,3.06162781498406,295741.368551917,0.0,1.0
2000-07-17,22.13,22.38,21.75,22.25,77000,2.97819004596032,3.01183430766344,2.92705076817158,2.99433929157782,572162.949208482,0.0,1.0
2000-07-18,21.56,22.25,21.56,22.13,92500,2.9014811292772,2.99433929157782,2.9014811292772,2.97819004596032,687338.607815384,0.0,1.0
2000-07-19,21.19,21.75,21.13,21.56,104900,2.85168762195658,2.92705076817158,2.84361299914783,2.9014811292772,779479.134700906,0.0,1.0
2000-07-20,22.13,22.13,21.75,21.75,17300,2.97819004596032,2.97819004596032,2.92705076817158,2.92705076817158,128550.896380607,0.0,1.0
2000-07-21,22.06,22.81,22.06,22.5,47200,2.96876965268345,3.06970243779281,2.96876965268345,3.02798355328094,350728.457177147,0.0,1.0
2000-07-24,22.31,22.38,22.19,22.38,34200,3.00241391438657,3.01183430766344,2.98626466876907,3.01183430766344,254129.51770039,0.0,1.0
2000-07-25,22.13,22.38,22.0,22.0,30700,2.97819004596032,3.01183430766344,2.9606950298747,2.9606950298747,228122.110918187,0.0,1.0
2000-07-26,23.0,23.13,22.31,22.38,131100,3.09527207668718,3.11276709277281,3.00241391438657,3.01183430766344,974163.151184831,0.0,1.0
2000-07-27,21.44,22.31,21.13,22.13,116400,2.88533188365971,3.00241391438657,2.84361299914783,2.97819004596032,864932.042699573,0.0,1.0
2000-07-28,21.13,21.38,21.0,21.38,86300,2.84361299914783,2.87725726085096,2.82611798306221,2.87725726085096,641268.344372624,0.0,1.0
2000-07-31,21.06,21.25,21.0,21.13,80500,2.83419260587096,2.85976224476533,2.82611798306221,2.84361299914783,598170.355990685,0.0,1.0
2000-08-01,21.06,21.19,20.94,20.94,37700,2.83419260587096,2.85168762195658,2.81804336025346,2.81804336025346,280136.924482594,0.0,1.0
2000-08-02,21.06,21.13,21.0,21.0,96400,2.83419260587096,2.84361299914783,2.82611798306221,2.82611798306221,716318.289658411,0.0,1.0
2000-08-03,20.81,21.38,20.81,21.13,197600,2.80054834416784,2.87725726085096,2.80054834416784,2.84361299914783,1468303.8800467,0.0,1.0
2000-08-04,21.06,21.31,21.06,21.25,66400,2.83419260587096,2.86783686757408,2.83419260587096,2.85976224476533,493397.660096665,0.0,1.0
2000-08-07,21.88,22.0,21.63,21.63,112700,2.9445457842572,2.9606950298747,2.91090152255408,2.91090152255408,837438.498386959,0.0,1.0
2000-08-08,21.81,22.0,21.75,22.0,31300,2.93512539098033,2.9606950298747,2.92705076817158,2.9606950298747,232580.523509421,0.0,1.0
2000-08-09,21.44,21.88,21.44,21.81,29500,2.88533188365971,2.9445457842572,2.88533188365971,2.93512539098033,219205.285735717,0.0,1.0
2000-08-10,21.94,22.25,21.88,22.0,15400,2.95262040706595,2.99433929157782,2.9445457842572,2.9606950298747,114432.589841696,0.0,1.0
2000-08-11,22.25,22.56,21.94,22.38,51600,2.99433929157782,3.03605817608969,2.95262040706595,3.01183430766344,383423.482846203,0.0,1.0
2000-08-14,22.88,22.88,22.06,22.31,161200,3.07912283106969,3.07912283106969,2.96876965268345,3.00241391438657,1197826.84951178,0.0,1.0
2000-08-15,22.25,22.69,22.06,22.5,68100,2.99433929157782,3.05355319217531,2.96876965268345,3.02798355328094,506029.829105163,0.0,1.0
2000-08-16,22.81,22.88,22.5,22.5,98000,3.06970243779281,3.07912283106969,3.02798355328094,3.02798355328094,728207.389901704,0.0,1.0
2000-08-17,23.0,23.06,22.88,22.88,32000,3.09527207668718,3.10334669949593,3.07912283106969,3.07912283106969,237782.004865863,0.0,1.0
2000-08-18,22.38,22.88,22.25,22.88,547400,3.01183430766344,3.07912283106969,2.99433929157782,3.07912283106969,4067558.42073666,0.0,1.0
2000-08-21,22.5,22.88,22.38,22.81,1025500,3.02798355328094,3.07912283106969,3.01183430766344,3.06970243779281,7620170.18718569,0.0,1.0
2000-08-22,22.31,22.94,22.25,22.63,626500,3.00241391438657,3.08719745387844,2.99433929157782,3.04547856936656,4655325.81401446,0.0,1.0
2000-08-23,22.19,22.63,22.06,22.38,126700,2.98626466876907,3.04547856936656,2.96876965268345,3.01183430766344,941468.125515774,0.0,1.0
2000-08-24,22.75,23.0,22.63,22.63,57200,3.06162781498406,3.09527207668718,3.04547856936656,3.04547856936656,425035.333697729,0.0,1.0
2000-08-25,23.0,23.06,22.75,22.75,35500,3.09527207668718,3.10334669949593,3.06162781498406,3.06162781498406,263789.411648066,0.0,1.0
2000-08-28,22.13,22.63,22.13,22.63,100900,2.97819004596032,3.04547856936656,2.97819004596032,3.04547856936656,749756.384092673,0.0,1.0
2000-08-29,22.63,22.63,22.31,22.38,36700,3.04547856936656,3.04547856936656,3.00241391438657,3.01183430766344,272706.236830536,0.0,1.0
2000-08-30,22.38,22.38,21.88,22.13,95600,3.01183430766344,3.01183430766344,2.9445457842572,2.97819004596032,710373.739536765,0.0,1.0
2000-08-31,22.0,22.31,22.0,22.0,86900,2.9606950298747,3.00241391438657,2.9606950298747,2.9606950298747,645726.756963857,0.0,1.0
2000-09-01,21.88,22.06,21.69,22.06,31500,2.9445457842572,2.96876965268345,2.91897614536283,2.96876965268345,234066.661039833,0.0,1.0
2000-09-05,22.19,22.31,22.0,22.31,93300,2.98626466876907,3.00241391438657,2.9606950298747,3.00241391438657,693283.15793703,0.0,1.0
2000-09-06,22.06,22.13,21.63,21.94,57600,2.96876965268345,2.97819004596032,2.91090152255408,2.95262040706595,428007.608758552,0.0,1.0
2000-09-07,22.19,22.19,21.75,21.75,40200,2.98626466876907,2.98626466876907,2.92705076817158,2.92705076817158,298713.64361274,0.0,1.0
2000-09-08,22.38,22.56,22.19,22.19,66400,3.01183430766344,3.03605817608969,2.98626466876907,2.98626466876907,493397.660096665,0.0,1.0
2000-09-11,22.75,22.81,22.19,22.38,27000,3.06162781498406,3.06970243779281,2.98626466876907,3.01183430766344,200628.566605572,0.0,1.0
2000-09-12,23.0,23.19,22.81,22.88,50800,3.09527207668718,3.12084171558156,3.06970243779281,3.07912283106969,377478.932724557,0.0,1.0
2000-09-13,23.56,23.56,23.13,23.19,645300,3.17063522290218,3.17063522290218,3.11276709277281,3.12084171558156,4795022.74187315,0.0,1.0
2000-09-14,23.31,23.44,23.19,23.38,23700,3.13699096119905,3.15448597728468,3.12084171558156,3.14641135447593,176107.29735378,0.0,1.0
2000-09-15,22.56,23.0,22.13,23.0,53800,3.03605817608969,3.09527207668718,2.97819004596032,3.09527207668718,399770.995680731,0.0,1.0
2000-09-18,22.44,22.5,21.88,22.44,43100,3.01990893047219,3.02798355328094,2.9445457842572,3.01990893047219,320262.637803709,0.0,1.0
2000-09-19,22.63,22.75,22.19,22.19,50300,3.04547856936656,3.06162781498406,2.98626466876907,2.98626466876907,373763.588898528,0.0,1.0
2000-09-20,22.69,22.69,21.88,22.38,76600,3.05355319217531,3.05355319217531,2.9445457842572,3.01183430766344,569190.674147659,0.0,1.0
2000-09-21,22.94,22.94,22.31,22.5,67500,3.08719745387844,3.08719745387844,3.00241391438657,3.02798355328094,501571.416513928,0.0,1.0
2000-09-22,22.13,22.88,22.0,22.31,78000,2.97819004596032,3.07912283106969,2.9606950298747,3.00241391438657,579593.63686054,0.0,1.0
2000-09-25,21.5,22.0,21.31,22.0,71000,2.89340650646845,2.9606950298747,2.86783686757408,2.9606950298747,527578.823296133,0.0,1.0
2000-09-26,21.5,21.81,21.38,21.38,77200,2.89340650646845,2.93512539098033,2.87725726085096,2.87725726085096,573649.086738894,0.0,1.0
2000-09-27,21.88,21.94,21.5,21.5,48100,2.9445457842572,2.95262040706595,2.89340650646845,2.89340650646845,357416.076063999,0.0,1.0
2000-09-28,21.0,21.69,21.0,21.0,58000,2.82611798306221,2.91897614536283,2.82611798306221,2.82611798306221,430979.883819376,0.0,1.0
2000-09-29,20.5,21.31,20.38,20.75,62300,2.75882945965597,2.86783686757408,2.74268021403847,2.79247372135909,462931.840723226,0.0,1.0
2000-10-02,21.19,21.19,20.75,20.88,45400,2.85168762195658,2.85168762195658,2.79247372135909,2.80996873744471,337353.219403443,0.0,1.0
2000-10-03,21.13,21.38,21.0,21.25,79200,2.84361299914783,2.87725726085096,2.82611798306221,2.85976224476533,588510.46204301,0.0,1.0
2000-10-04,21.5,21.63,21.38,21.38,80500,2.89340650646845,2.91090152255408,2.87725726085096,2.87725726085096,598170.355990686,0.0,1.0
2000-10-05,20.75,21.44,20.75,21.38,69300,2.79247372135909,2.88533188365971,2.79247372135909,2.87725726085096,514946.654287633,0.0,1.0
2000-10-06,20.19,20.75,20.06,20.63,41900,2.7171105751441,2.79247372135909,2.69961555905847,2.77632447574159,311345.812621238,0.0,1.0
2000-10-09,20.63,20.63,20.06,20.38,42100,2.77632447574159,2.77632447574159,2.69961555905847,2.74268021403847,312831.95015165,0.0,1.0
2000-10-10,21.0,21.13,20.88,20.88,60900,2.82611798306221,2.84361299914783,2.80996873744471,2.80996873744471,452528.878010345,0.0,1.0
2000-10-11,20.88,21.25,20.75,21.19,135200,2.80996873744471,2.85976224476533,2.79247372135909,2.85168762195658,1004628.97055827,0.0,1.0
2000-10-12,20.88,21.13,20.81,20.81,57400,2.80996873744471,2.84361299914783,2.80054834416784,2.80054834416784,426521.471228141,0.0,1.0
2000-10-13,20.38,20.88,20.31,20.31,94700,2.74268021403847,2.80996873744471,2.7332598207616,2.7332598207616,703686.120649911,0.0,1.0
2000-10-16,19.63,20.88,19.63,20.38,66900,2.64174742892911,2.80996873744471,2.64174742892911,2.74268021403847,497113.003922693,0.0,1.0
2000-10-17,19.38,19.75,19.38,19.75,35500,2.60810316722598,2.6578966745466,2.60810316722598,2.6578966745466,263789.411648066,0.0,1.0
2000-10-18,19.0,19.25,18.88,19.0,86300,2.55696388943724,2.59060815114036,2.54081464381974,2.55696388943724,641268.344372622,0.0,1.0
2000-10-19,18.94,19.0,18.88,18.94,292600,2.54888926662849,2.55696388943724,2.54081464381974,2.54888926662849,2174219.20699223,0.0,1.0
2000-10-20,19.88,20.19,19.31,19.31,125300,2.67539169063223,2.7171105751441,2.59868277394911,2.59868277394911,931065.162802891,0.0,1.0
2000-10-23,19.44,19.94,19.44,19.81,113100,2.61617779003473,2.68346631344098,2.61617779003473,2.66597129735535,840410.773447783,0.0,1.0
2000-10-24,19.88,20.13,19.63,19.75,63300,2.67539169063223,2.70903595233535,2.64174742892911,2.6578966745466,470362.528375284,0.0,1.0
2000-10-25,19.13,19.5,19.13,19.38,96600,2.57445890552286,2.62425241284348,2.57445890552286,2.60810316722598,717804.427188823,0.0,1.0
2000-10-26,19.38,19.38,19.0,19.25,31800,2.60810316722598,2.60810316722598,2.55696388943724,2.59060815114036,236295.867335451,0.0,1.0
2000-10-27,19.25,19.31,19.06,19.25,49100,2.59060815114036,2.59868277394911,2.56503851224599,2.59060815114036,364846.763716058,0.0,1.0
2000-10-30,19.25,19.38,19.06,19.31,56900,2.59060815114036,2.60810316722598,2.56503851224599,2.59868277394911,422806.127402112,0.0,1.0
2000-10-31,19.81,19.81,19.25,19.25,37500,2.66597129735535,2.66597129735535,2.59060815114036,2.59060815114036,278650.786952183,0.0,1.0
2000-11-01,20.0,20.19,19.88,19.94,43300,2.69154093624973,2.7171105751441,2.67539169063223,2.68346631344098,321748.77533412,0.0,1.0
2000-11-02,19.94,20.06,19.81,19.94,49700,2.68346631344098,2.69961555905847,2.66597129735535,2.68346631344098,369305.176307292,0.0,1.0
2000-11-03,20.06,20.06,19.88,20.0,79900,2.69961555905847,2.69961555905847,2.67539169063223,2.69154093624973,593711.943399451,0.0,1.0
2000-11-06,20.19,20.5,20.0,20.25,48100,2.7171105751441,2.75882945965597,2.69154093624973,2.72518519795285,357416.076063999,0.0,1.0
2000-11-07,20.25,20.31,20.06,20.13,47900,2.72518519795285,2.7332598207616,2.69961555905847,2.70903595233535,355929.938533587,0.0,1.0
2000-11-08,20.0,20.0,19.88,20.0,20800,2.69154093624973,2.69154093624973,2.67539169063223,2.69154093624973,154558.30316281,0.0,1.0
2000-11-09,19.69,19.88,19.69,19.88,20000,2.64982205173785,2.67539169063223,2.64982205173785,2.67539169063223,148613.753041164,0.0,1.0
2000-11-10,19.5,20.0,19.5,19.75,32200,2.62425241284348,2.69154093624973,2.62425241284348,2.6578966745466,239268.142396274,0.0,1.0
2000-11-13,19.88,19.88,19.25,19.25,54700,2.67539169063223,2.67539169063223,2.59060815114036,2.59060815114036,406458.614567583,0.0,1.0
2000-11-14,19.38,19.56,19.31,19.56,44300,2.64309319939723,2.66764205264241,2.63354642313522,2.66764205264241,324821.690054589,0.26,1.0
2000-11-15,19.31,19.56,19.31,19.38,23500,2.63354642313522,2.66764205264241,2.63354642313522,2.64309319939723,172309.474408191,0.0,1.0
2000-11-16,19.38,19.5,19.25,19.5,32200,2.64309319939723,2.65945910156068,2.62536347205349,2.65945910156068,236100.641529521,0.0,1.0
2000-11-17,19.13,19.31,19.06,19.25,51600,2.60899756989004,2.63354642313522,2.59945079362803,2.62536347205349,378347.611892028,0.0,1.0
2000-11-20,19.31,19.44,19.25,19.44,25600,2.63354642313522,2.65127615047896,2.62536347205349,2.65127615047896,187707.342334029,0.0,1.0
2000-11-21,19.56,19.75,19.25,19.5,50800,2.66764205264241,2.69355473106787,2.62536347205349,2.65945910156068,372481.757444088,0.0,1.0
2000-11-22,19.56,19.63,19.38,19.5,19200,2.66764205264241,2.67718882890442,2.64309319939723,2.65945910156068,140780.506750522,0.0,1.0
2000-11-24,19.81,19.81,19.5,19.69,12300,2.70173768214959,2.70173768214959,2.65945910156068,2.68537177998614,90187.5121370531,0.0,1.0
2000-11-27,21.06,21.06,20.25,20.25,155900,2.87221582968554,2.87221582968554,2.76174599008225,2.76174599008225,1143108.385542,0.0,1.0
2000-11-28,20.13,20.38,19.88,20.38,111300,2.7453800879188,2.77947571742598,2.71128445841161,2.77947571742598,816087.000069429,0.0,1.0
2000-11-29,20.25,20.38,20.13,20.25,10100,2.76174599008225,2.77947571742598,2.7453800879188,2.76174599008225,74056.4124052223,0.0,1.0
2000-11-30,20.19,20.5,20.13,20.31,41300,2.75356303900052,2.79584161958943,2.7453800879188,2.76992894116397,302824.73587482,0.0,1.0
2000-12-01,20.44,20.63,20.38,20.5,18900,2.78765866850771,2.81357134693317,2.77947571742598,2.79584161958943,138580.811332545,0.0,1.0
2000-12-04,21.06,21.13,21.0,21.13,41000,2.87221582968554,2.88176260594755,2.86403287860381,2.88176260594755,300625.040456843,0.0,1.0
2000-12-05,21.31,21.44,21.0,21.25,65400,2.90631145919272,2.92404118653646,2.86403287860381,2.898128508111,479533.601118965,0.0,1.0
2000-12-06,21.31,21.31,20.69,21.19,54300,2.90631145919272,2.90631145919272,2.8217542980149,2.88994555702927,398144.87065382,0.0,1.0
2000-12-07,21.44,21.44,21.25,21.31,67700,2.92404118653646,2.92404118653646,2.898128508111,2.90631145919272,496397.932656788,0.0,1.0
2000-12-08,21.25,21.63,21.25,21.63,67500,2.898128508111,2.94995386496192,2.898128508111,2.94995386496192,494931.469044803,0.0,1.0
2000-12-11,21.19,21.63,21.0,21.63,142900,2.88994555702927,2.94995386496192,2.86403287860381,2.94995386496192,1047788.250763,0.0,1.0
2000-12-12,21.25,21.38,21.19,21.19,37500,2.898128508111,2.91585823545474,2.88994555702927,2.88994555702927,274961.927247113,0.0,1.0
2000-12-13,20.88,21.38,20.75,21.13,91600,2.84766697644036,2.91585823545474,2.82993724909662,2.88176260594755,671640.334288948,0.0,1.0
2000-12-14,20.94,20.94,20.75,20.88,11900,2.85584992752209,2.85584992752209,2.82993724909662,2.84766697644036,87254.5849130837,0.0,1.0
2000-12-15,20.88,20.88,20.5,20.88,21400,2.84766697644036,2.84766697644036,2.79584161958943,2.84766697644036,156911.606482352,0.0,1.0
2000-12-18,20.69,20.94,20.5,20.63,78200,2.8217542980149,2.85584992752209,2.79584161958943,2.81357134693317,573387.272285979,0.0,1.0
2000-12-19,20.88,20.94,20.56,20.75,85200,2.84766697644036,2.85584992752209,2.80402457067116,2.82993724909662,624713.49870544,0.0,1.0
2000-12-20,20.75,20.75,20.5,20.75,40800,2.82993724909662,2.82993724909662,2.79584161958943,2.82993724909662,299158.576844859,0.0,1.0
2000-12-21,20.88,21.0,20.75,20.94,92500,2.84766697644036,2.86403287860381,2.82993724909662,2.85584992752209,678239.420542878,0.0,1.0
2000-12-22,20.88,20.94,20.63,20.81,45200,2.84766697644036,2.85584992752209,2.81357134693317,2.83812020017835,331420.77630852,0.0,1.0
2000-12-26,20.81,20.81,20.5,20.62,22300,2.83812020017835,2.83812020017835,2.79584161958943,2.81220752175288,163510.692736283,0.0,1.0
2000-12-27,21.13,21.38,20.81,20.81,70600,2.88176260594755,2.91585823545474,2.83812020017835,2.83812020017835,517661.655030564,0.0,1.0
2000-12-28,20.88,21.44,20.88,20.88,45600,2.84766697644036,2.92404118653646,2.84766697644036,2.84766697644036,334353.703532489,0.0,1.0
2000-12-29,21.0,21.0,20.75,20.88,33800,2.86403287860381,2.86403287860381,2.82993724909662,2.84766697644036,247832.350425398,0.0,1.0
2001-01-02,20.88,21.56,20.88,21.25,72200,2.84766697644036,2.94040708869991,2.84766697644036,2.898128508111,529393.363926441,0.0,1.0
2001-01-03,21.25,21.69,21.06,21.06,129800,2.898128508111,2.95813681604365,2.87221582968554,2.87221582968554,951734.884178006,0.0,1.0
2001-01-04,22.19,22.25,21.75,21.75,34600,3.02632807505803,3.03451102613975,2.96631976712538,2.96631976712538,253698.204873336,0.0,1.0
2001-01-05,22.13,22.38,22.0,22.25,146400,3.0181451239763,3.05224075348349,3.00041539663256,3.03451102613975,1073451.36397273,0.0,1.0
2001-01-08,22.31,22.38,22.06,22.13,115600,3.04269397722148,3.05224075348349,3.00859834771429,3.0181451239763,847615.967727099,0.0,1.0
2001-01-09,22.0,22.13,21.88,22.06,21200,3.00041539663256,3.0181451239763,2.98404949446911,3.00859834771429,155445.142870368,0.0,1.0
2001-01-10,21.5,21.75,21.5,21.75,20200,2.93222413761819,2.96631976712538,2.93222413761819,2.96631976712538,148112.824810445,0.0,1.0
2001-01-11,21.69,21.69,21.31,21.63,30100,2.95813681604365,2.95813681604365,2.90631145919272,2.94995386496192,220702.773603683,0.0,1.0
2001-01-12,21.38,21.81,21.31,21.75,30700,2.91585823545474,2.9745027182071,2.90631145919272,2.96631976712538,225102.164439636,0.0,1.0
2001-01-16,21.13,21.19,20.88,20.88,30300,2.88176260594755,2.88994555702927,2.84766697644036,2.84766697644036,222169.237215667,0.0,1.0
2001-01-17,20.31,20.75,20.31,20.5,61900,2.76992894116397,2.82993724909662,2.76992894116397,2.79584161958943,453870.487909234,0.0,1.0
2001-01-18,20.81,20.88,20.5,20.5,38600,2.83812020017835,2.84766697644036,2.79584161958943,2.79584161958943,283027.477113028,0.0,1.0
2001-01-19,20.94,20.94,20.63,20.81,37500,2.85584992752209,2.85584992752209,2.81357134693317,2.83812020017835,274961.927247112,0.0,1.0
2001-01-22,20.69,20.88,20.44,20.88,58600,2.8217542980149,2.84766697644036,2.78765866850771,2.84766697644036,429673.838311488,0.0,1.0
2001-01-23,20.56,20.56,20.0,20.25,248800,2.80402457067116,2.80402457067116,2.72765036057506,2.76174599008225,1824280.73330884,0.0,1.0
2001-01-24,20.5,20.75,20.5,20.63,51800,2.79584161958943,2.82993724909662,2.79584161958943,2.81357134693317,379814.075504012,0.0,1.0
2001-01-25,20.0,20.38,20.0,20.38,33800,2.72765036057506,2.77947571742598,2.72765036057506,2.77947571742598,247832.350425397,0.0,1.0
2001-01-26,20.0,20.31,20.0,20.25,32200,2.72765036057506,2.76992894116397,2.72765036057506,2.76174599008225,236100.641529521,0.0,1.0
2001-01-29,20.14,20.24,19.95,20.0,52800,2.74674391309908,2.76038216490196,2.72083123467362,2.72765036057506,387146.393563935,0.0,1.0
2001-01-30,20.44,20.44,20.06,20.06,375600,2.78765866850771,2.78765866850771,2.73583331165678,2.73583331165678,2754018.66330708,0.0,1.0
2001-01-31,20.77,20.77,20.64,20.69,74900,2.8326648994572,2.8326648994572,2.81493517211346,2.8217542980149,549190.622688233,0.0,1.0
2001-02-01,21.8,21.8,21.2,21.2,53000,2.97313889302681,2.97313889302681,2.89130938220956,2.89130938220956,388612.85717592,0.0,1.0
2001-02-02,21.02,21.2,20.9,21.0,127000,2.86676052896439,2.89130938220956,2.85039462680093,2.86403287860381,931204.393610221,0.0,1.0
2001-02-05,21.38,21.38,20.87,20.87,100900,2.91585823545474,2.91585823545474,2.84630315126007,2.84630315126007,739830.892246231,0.0,1.0
2001-02-06,21.45,21.45,21.25,21.25,46000,2.92540501171675,2.92540501171675,2.898128508111,2.898128508111,337286.630756458,0.0,1.0
2001-02-07,20.85,21.09,20.85,21.0,35100,2.8435755008995,2.8763073052264,2.8435755008995,2.86403287860381,257364.363903297,0.0,1.0
2001-02-08,20.2,20.8,20.2,20.8,178400,2.75492686418081,2.83675637499806,2.75492686418081,2.83675637499806,1308085.54189026,0.0,1.0
2001-02-09,20.0,20.15,19.85,19.97,75100,2.72765036057506,2.74810773827937,2.70719298287074,2.72355888503419,550657.086300217,0.0,1.0
2001-02-12,20.27,20.32,20.1,20.1,50300,2.76447364044282,2.77129276634426,2.74128861237793,2.74128861237793,368815.598414127,0.0,1.0
2001-02-13,20.16,20.25,20.05,20.25,28900,2.74947156345966,2.76174599008225,2.7344694864765,2.76174599008225,211903.991931775,0.0,1.0
2001-02-14,20.68,20.7,20.12,20.12,78200,2.82039047283461,2.82311812319518,2.74401626273851,2.74401626273851,573387.272285979,0.0,1.0
2001-02-15,20.05,20.55,20.05,20.45,28900,2.7344694864765,2.80266074549087,2.7344694864765,2.789022493688,211903.991931775,0.0,1.0
2001-02-16,20.94,20.95,20.38,20.5,57600,2.85584992752209,2.85721375270237,2.77947571742598,2.79584161958943,422341.520251565,0.0,1.0
2001-02-20,20.25,20.8,20.25,20.75,44600,2.76174599008225,2.83675637499806,2.76174599008225,2.82993724909662,327021.385472566,0.0,1.0
2001-02-21,20.4,20.75,20.4,20.5,84800,2.78220336778656,2.82993724909662,2.78220336778656,2.79584161958943,621780.571481471,0.0,1.0
2001-02-22,20.99,20.99,20.4,20.4,35500,2.86266905342352,2.86266905342352,2.78220336778656,2.78220336778656,260297.291127267,0.0,1.0
2001-02-23,20.86,21.0,20.8,21.0,59600,2.84493932607978,2.86403287860381,2.83675637499806,2.86403287860381,437006.156371412,0.0,1.0
2001-02-26,21.79,21.79,21.18,21.18,66400,2.97177506784652,2.97177506784652,2.88858173184899,2.88858173184899,486865.919178889,0.0,1.0
2001-02-27,21.9,22.2,21.7,22.0,166000,2.98677714482969,3.02769190023831,2.95950064122394,3.00041539663256,1217164.79794722,0.0,1.0
2001-02-28,21.95,22.06,21.83,21.85,198600,2.99359627073113,3.00859834771429,2.97723036856768,2.97995801892825,1456198.36670071,0.0,1.0
2001-03-01,21.85,21.9,21.61,21.9,37100,2.97995801892825,2.98677714482969,2.94722621460135,2.98677714482969,272029.000023144,0.0,1.0
2001-03-02,21.96,22.05,21.62,21.85,43100,2.99496009591141,3.007234522534,2.94859003978164,2.97995801892825,316022.908382682,0.0,1.0
2001-03-05,22.58,22.58,22.05,22.05,67300,3.07951725708924,3.07951725708924,3.007234522534,3.007234522534,493465.005432818,0.0,1.0
2001-03-06,21.9,22.45,21.9,22.3,65400,2.98677714482969,3.0617875297455,2.98677714482969,3.04133015204119,479533.601118964,0.0,1.0
2001-03-07,21.83,21.9,21.65,21.72,72400,2.97723036856768,2.98677714482969,2.9526815153225,2.96222829158451,530859.827538425,0.0,1.0
2001-03-08,21.5,21.62,21.4,21.5,40200,2.93222413761819,2.94859003978164,2.91858588581531,2.93222413761819,294759.186008905,0.0,1.0
2001-03-09,20.65,21.5,20.65,21.5,79700,2.81629899729375,2.93222413761819,2.81629899729375,2.93222413761819,584385.749375863,0.0,1.0
2001-03-12,20.9,21.0,20.88,20.9,26000,2.85039462680093,2.86403287860381,2.84766697644036,2.85039462680093,190640.269557999,0.0,1.0
2001-03-13,20.8,20.8,20.62,20.7,30900,2.83675637499806,2.83675637499806,2.81220752175288,2.82311812319518,226568.628051621,0.0,1.0
2001-03-14,19.98,20.3,19.98,20.3,48100,2.72492271021448,2.76856511598368,2.72492271021448,2.76856511598368,352684.498682297,0.0,1.0
2001-03-15,19.87,20.15,19.8,19.98,40000,2.70992063323132,2.74810773827937,2.70037385696931,2.72492271021448,293292.72239692,0.0,1.0
2001-03-16,20.35,20.5,20.3,20.5,42700,2.77538424188512,2.79584161958943,2.76856511598368,2.79584161958943,313089.981158713,0.0,1.0
2001-03-19,21.01,21.2,20.75,21.12,632500,2.8653967037841,2.89130938220956,2.82993724909662,2.88039878076726,4637691.1729013,0.0,1.0
2001-03-20,20.19,20.41,20.1,20.3,138500,2.75356303900052,2.78356719296685,2.74128861237793,2.76856511598368,1015526.05129934,0.0,1.0
2001-03-21,19.85,20.4,19.75,20.35,199600,2.70719298287074,2.78220336778656,2.69355473106787,2.77538424188512,1463530.68476064,0.0,1.0
2001-03-22,19.45,20.05,18.9,19.95,735500,2.65263997565924,2.7344694864765,2.57762959074343,2.72083123467362,5392919.93307338,0.0,1.0
2001-03-23,19.82,19.95,19.45,19.45,164300,2.70310150732988,2.72083123467362,2.65263997565924,2.65263997565924,1204699.85724535,0.0,1.0
2001-03-26,19.85,19.9,19.7,19.8,148200,2.70719298287074,2.71401210877218,2.68673560516643,2.70037385696931,1086649.53648059,0.0,1.0
2001-03-27,19.9,19.95,19.77,19.84,170700,2.71401210877218,2.72083123467362,2.69628238142844,2.70582915769046,1251626.69282886,0.0,1.0
2001-03-28,19.52,19.65,19.45,19.65,90600,2.66218675192126,2.67991647926499,2.65263997565924,2.67991647926499,664308.016229024,0.0,1.0
2001-03-29,19.48,19.62,19.45,19.62,32600,2.65673145120011,2.67582500372413,2.65263997565924,2.67582500372413,239033.56875349,0.0,1.0
2001-03-30,19.29,19.4,18.8,19.4,111500,2.63081877277464,2.64582084975781,2.56399133894055,2.64582084975781,817553.463681416,0.0,1.0
2001-04-02,19.23,19.3,19.22,19.28,303500,2.62263582169292,2.63218259795493,2.62127199651263,2.62945494759436,2225358.53118663,0.0,1.0
2001-04-03,19.39,19.46,19.3,19.3,145300,2.64445702457752,2.65400380083953,2.63218259795493,2.63218259795493,1065385.81410681,0.0,1.0
2001-04-04,19.45,19.55,19.36,19.4,54900,2.65263997565924,2.66627822746212,2.64036554903666,2.64582084975781,402544.261489774,0.0,1.0
2001-04-05,19.95,20.0,19.75,19.75,203400,2.72083123467362,2.72765036057506,2.69355473106787,2.69355473106787,1491393.49338834,0.0,1.0
2001-04-06,19.95,20.0,19.7,19.85,111700,2.72083123467362,2.72765036057506,2.68673560516643,2.70719298287074,819019.9272934,0.0,1.0
2001-04-09,19.5,20.0,19.5,19.9,260400,2.65945910156068,2.72765036057506,2.65945910156068,2.71401210877218,1909335.62280395,0.0,1.0
2001-04-10,20.7,20.75,20.4,20.5,225000,2.82311812319518,2.82993724909662,2.78220336778656,2.79584161958943,1649771.56348268,0.0,1.0
2001-04-11,21.31,21.75,20.8,20.9,98700,2.90631145919272,2.96631976712538,2.83675637499806,2.85039462680093,723699.792514402,0.0,1.0
2001-04-12,21.54,21.6,21.45,21.56,238100,2.93767943833934,2.94586238942106,2.92540501171675,2.94040708869991,1745824.93006767,0.0,1.0
2001-04-16,21.5,21.51,21.4,21.5,46000,2.93222413761819,2.93358796279847,2.91858588581531,2.93222413761819,337286.630756458,0.0,1.0
2001-04-17,21.1,21.5,21.05,21.48,45600,2.87767113040669,2.93222413761819,2.87085200450525,2.92949648725761,334353.703532489,0.0,1.0
2001-04-18,22.0,22.0,21.1,21.2,140800,3.00041539663256,3.00041539663256,2.87767113040669,2.89130938220956,1032390.38283716,0.0,1.0
2001-04-19,22.25,22.3,21.93,22.0,171600,3.03451102613975,3.04133015204119,2.99086862037055,3.00041539663256,1258225.77908279,0.0,1.0
2001-04-20,22.8,22.8,22.52,22.57,571400,3.10952141105557,3.10952141105557,3.07133430600751,3.07815343190895,4189686.53944,0.0,1.0
2001-04-23,22.07,22.65,22.07,22.65,30100,3.00996217289458,3.08906403335125,3.00996217289458,3.08906403335125,220702.773603682,0.0,1.0
2001-04-24,22.7,22.7,22.05,22.1,198200,3.09588315925269,3.09588315925269,3.007234522534,3.01405364843544,1453265.43947674,0.0,1.0
2001-04-25,21.75,22.6,21.6,22.6,337200,2.96631976712538,3.08224490744982,2.94586238942106,3.08224490744982,2472457.64980603,0.0,1.0
2001-04-26,20.93,21.5,19.9,21.5,2971000,2.8544861023418,2.93222413761819,2.71401210877218,2.93222413761819,21784316.9560312,0.0,1.0
2001-04-27,21.4,21.45,21.05,21.05,530100,2.91858588581531,2.92540501171675,2.87085200450525,2.87085200450525,3886861.80356519,0.0,1.0
2001-04-30,21.88,22.0,21.6,21.6,196100,2.98404949446911,3.00041539663256,2.94586238942106,2.94586238942106,1437867.5715509,0.0,1.0
2001-05-01,22.45,22.55,22.17,22.3,242800,3.0617875297455,3.07542578154838,3.02360042469745,3.04133015204119,1780286.82494931,0.0,1.0
2001-05-02,22.18,22.45,22.1,22.45,164500,3.02496424987774,3.0617875297455,3.01405364843544,3.0617875297455,1206166.32085733,0.0,1.0
2001-05-03,22.0,22.29,21.9,22.29,422100,3.00041539663256,3.0399663268609,2.98677714482969,3.0399663268609,3094971.45309351,0.0,1.0
2001-05-04,22.46,22.55,22.2,22.25,108400,3.06315135492579,3.07542578154838,3.02769190023831,3.03451102613975,794823.277695654,0.0,1.0
2001-05-07,22.6,22.6,22.3,22.5,111900,3.08224490744982,3.08224490744982,3.04133015204119,3.06860665564694,820486.390905383,0.0,1.0
2001-05-08,22.17,22.48,22.16,22.35,80700,3.02360042469745,3.06587900528636,3.02223659951716,3.04814927794263,591718.067435787,0.0,1.0
2001-05-09,22.58,22.6,22.35,22.35,283700,3.07951725708924,3.08224490744982,3.04814927794263,3.04814927794263,2080178.63360016,0.0,1.0
2001-05-10,22.99,23.18,22.9,23.1,192200,3.13543408948103,3.16134676790649,3.12315966285844,3.15043616646419,1409271.5311172,0.0,1.0
2001-05-11,22.95,23.2,22.91,23.2,63100,3.12997878875988,3.16407441826707,3.12452348803873,3.16407441826707,462669.269581142,0.0,1.0
2001-05-14,22.95,22.95,22.62,22.75,89400,3.12997878875988,3.12997878875988,3.08497255781039,3.10270228515413,655509.234557117,0.0,1.0
2001-05-15,22.65,22.74,22.4,22.4,387800,3.08906403335125,3.10133845997384,3.05496840384406,3.05496840384406,2843472.94363814,0.0,1.0
2001-05-16,22.98,23.0,22.65,22.65,215500,3.13407026430074,3.13679791466132,3.08906403335125,3.08906403335125,1580114.54191341,0.0,1.0
2001-05-17,23.75,23.99,23.55,23.7,220300,3.23908480318288,3.27181660750978,3.21180829957713,3.23226567728144,1615309.66860104,0.0,1.0
2001-05-18,24.35,24.35,23.69,23.76,252900,3.32091431400013,3.32091431400013,3.23090185210116,3.24044862836317,1854343.23735453,0.0,1.0
2001-05-21,24.63,24.8,24.5,24.67,408400,3.35910141904818,3.38228644711307,3.34137169170445,3.36455671976933,2994518.69567256,0.0,1.0
2001-05-22,24.5,24.64,24.35,24.62,114600,3.34137169170445,3.36046524422847,3.32091431400013,3.3577375938679,840283.649667176,0.0,1.0
2001-05-23,23.98,24.5,23.91,24.5,58600,3.27045278232949,3.34137169170445,3.26090600606748,3.34137169170445,429673.838311489,0.0,1.0
2001-05-24,23.7,23.98,23.7,23.98,126100,3.23226567728144,3.27045278232949,3.23226567728144,3.27045278232949,924605.307356292,0.0,1.0
2001-05-25,23.54,23.64,23.4,23.63,40000,3.21044447439684,3.22408272619972,3.19135092187282,3.22271890101943,293292.722396921,0.0,1.0
2001-05-29,23.28,23.47,23.22,23.46,200100,3.17498501970937,3.20089769813483,3.16680206862764,3.19953387295454,1467196.84379059,0.0,1.0
2001-05-30,22.9,23.25,22.85,23.25,111700,3.12315966285844,3.1708935441685,3.116340536957,3.1708935441685,819019.9272934,0.0,1.0
2001-05-31,22.55,22.75,22.55,22.6,202100,3.07542578154838,3.10270228515413,3.07542578154838,3.08224490744982,1481861.47991044,0.0,1.0
2001-06-01,22.96,23.14,22.55,22.65,120800,3.13134261394017,3.15589146718534,3.07542578154838,3.08906403335125,885744.021638698,0.0,1.0
2001-06-04,22.8,22.9,22.65,22.9,162700,3.10952141105557,3.12315966285844,3.08906403335125,3.12315966285844,1192968.14834947,0.0,1.0
2001-06-05,23.1,23.1,22.42,22.52,95600,3.18649570423099,3.18649570423099,3.0926940990848,3.10648845278277,693037.180959562,0.2644,1.0
2001-06-06,23.16,23.25,23.05,23.05,376800,3.19477231644977,3.20718723477795,3.17959852738201,3.17959852738201,2731552.40361468,0.0,1.0
2001-06-07,23.1,23.35,23.05,23.05,72400,3.18649570423099,3.22098158847592,3.17959852738201,3.17959852738201,524852.425747618,0.0,1.0
2001-06-08,23.46,23.47,23.4,23.45,84200,3.23615537754368,3.23753481291348,3.2278787653249,3.23477594217389,610394.671933004,0.0,1.0
2001-06-11,23.26,23.48,23.22,23.48,187500,3.20856667014774,3.23891424828328,3.20304892866856,3.23891424828328,1359251.79319998,0.0,1.0
2001-06-12,22.54,22.94,22.46,22.94,87300,3.10924732352236,3.16442473831424,3.09821184056399,3.16442473831424,632867.63491391,0.0,1.0
2001-06-13,22.57,22.62,22.5,22.5,273600,3.11338562963175,3.12028280648074,3.10372958204317,3.10372958204317,1983420.21663741,0.0,1.0
2001-06-14,22.85,22.85,22.45,22.56,169900,3.15200981998607,3.15200981998607,3.09683240519419,3.11200619426196,1231663.35821161,0.0,1.0
2001-06-15,22.9,22.9,22.65,22.75,39000,3.15890699683505,3.15890699683505,3.12442111259013,3.1382154662881,282724.372985595,0.0,1.0
2001-06-18,22.6,22.78,22.5,22.65,51000,3.11752393574114,3.14235377239749,3.10372958204317,3.12442111259013,369716.487750394,0.0,1.0
2001-06-19,22.5,22.83,22.5,22.8,52000,3.10372958204317,3.14925094924647,3.10372958204317,3.14511264313708,376965.830647461,0.0,1.0
2001-06-20,22.4,22.55,22.35,22.5,364600,3.08993522834521,3.11062675889216,3.08303805149622,3.10372958204317,2643110.42027046,0.0,1.0
2001-06-21,21.8,22.0,21.7,22.0,129600,3.00716910615739,3.03475781355333,2.99337475245942,3.03475781355333,939514.839459823,0.0,1.0
2001-06-22,21.79,21.82,21.71,21.8,165000,3.00578967078759,3.00992797689698,2.99475418782921,3.00716910615739,1196141.57801598,0.0,1.0
2001-06-25,21.51,21.76,21.4,21.75,59400,2.96716548043328,3.0016513646782,2.95199169136551,3.0002719293084,430610.968085752,0.0,1.0
2001-06-26,21.9,21.9,21.5,21.6,297300,3.02096345985536,3.02096345985536,2.96578604506348,2.97958039876145,2155229.64329788,0.0,1.0
2001-06-27,21.9,21.9,21.75,21.85,285300,3.02096345985536,3.02096345985536,3.0002719293084,3.01406628300637,2068237.52853308,0.0,1.0
2001-06-28,21.9,22.0,21.42,22.0,218900,3.02096345985536,3.03475781355333,2.9547505621051,3.03475781355333,1586881.16016786,0.0,1.0
2001-06-29,21.75,21.95,21.65,21.9,77600,3.0002719293084,3.02786063670434,2.98647757561043,3.02096345985536,562549.008812364,0.0,1.0
2001-07-02,22.7,22.95,22.0,22.0,433800,3.13131828943911,3.16580417368404,3.03475781355333,3.03475781355333,3144764.94874747,0.0,1.0
2001-07-03,23.08,23.25,22.83,22.95,105500,3.1837368334914,3.20718723477795,3.14925094924647,3.16580417368404,764805.67564052,0.0,1.0
2001-07-05,22.96,23.3,22.96,23.3,436900,3.16718360905384,3.21408441162693,3.16718360905384,3.21408441162693,3167237.91172837,0.0,1.0
2001-07-06,22.0,22.55,21.9,22.55,120800,3.03475781355333,3.11062675889216,3.02096345985536,3.11062675889216,875720.621965637,0.0,1.0
2001-07-09,22.5,22.5,21.8,21.93,75300,3.10372958204317,3.10372958204317,3.00716910615739,3.02510176596475,545875.520149112,0.0,1.0
2001-07-10,22.12,22.31,21.85,22.3,130900,3.05131103799089,3.07752031001703,3.01406628300637,3.07614087464724,948938.985226011,0.0,1.0
2001-07-11,22.27,22.4,22.05,22.2,113300,3.07200256853784,3.08993522834521,3.04165499040231,3.06234652094927,821350.550237641,0.0,1.0
2001-07-12,22.25,22.28,22.1,22.27,130300,3.06924369779825,3.07338200390764,3.0485521672513,3.07200256853784,944589.379487771,0.0,1.0
2001-07-13,10.8,11.0,10.65,10.7,104600,2.97958039876145,3.03475781355333,2.93819733766754,2.95199169136551,379140.63351658,0.0,2.0
2001-07-16,10.61,10.84,10.61,10.76,79000,2.92716185470916,2.99061588171982,2.92716185470916,2.96854491580307,286349.044434129,0.0,1.0
2001-07-17,10.6,10.75,10.51,10.6,36600,2.92440298396957,2.96578604506348,2.89957314731322,2.92440298396957,132662.975016318,0.0,1.0
2001-07-18,10.56,10.6,10.5,10.58,43000,2.91336750101119,2.92440298396957,2.89681427657363,2.91888524249038,155860.872286931,0.0,1.0
2001-07-19,10.5,10.6,10.36,10.36,156600,2.89681427657363,2.92440298396957,2.85819008621931,2.85819008621931,567623.54884031,0.0,1.0
2001-07-20,10.36,10.5,10.22,10.5,72400,2.85819008621931,2.89681427657363,2.819565895865,2.89681427657363,262426.212873809,0.0,1.0
2001-07-23,9.94,10.26,9.91,10.26,78900,2.74231751515637,2.83060137882338,2.73404090293759,2.83060137882338,285986.577289275,0.0,1.0
2001-07-24,9.55,9.88,9.42,9.88,61200,2.63472155631221,2.72576429071881,2.59885623669749,2.72576429071881,221829.892650236,0.0,1.0
2001-07-25,9.45,9.48,9.13,9.15,200700,2.60713284891627,2.61540946113505,2.51884898524926,2.52436672672845,727471.559720627,0.0,1.0
2001-07-26,9.58,9.64,9.48,9.6,335500,2.64299816853099,2.65955139296855,2.61540946113505,2.64851591001018,1216077.27098291,0.0,1.0
2001-07-27,9.7,9.78,9.58,9.58,93300,2.67610461740612,2.69817558332287,2.64299816853099,2.64299816853099,338181.846148154,0.0,1.0
2001-07-30,9.75,9.87,9.7,9.8,96800,2.68989897110409,2.72300541997921,2.67610461740612,2.70369332480205,350868.19621802,0.0,1.0
2001-07-31,9.85,10.09,9.75,9.75,164900,2.71748767850002,2.78370057625028,2.68989897110409,2.68989897110409,597708.321863137,0.0,1.0
2001-08-01,10.33,10.46,10.2,10.2,293800,2.84991347400053,2.88577879361525,2.81404815438581,2.81404815438581,1064928.47157908,0.0,1.0
2001-08-02,10.36,10.4,10.2,10.3,94400,2.85819008621931,2.86922556917769,2.81404815438581,2.84163686178175,342168.984741541,0.0,1.0
2001-08-03,10.35,10.4,10.27,10.36,39800,2.85543121547972,2.86922556917769,2.83336024956297,2.85819008621931,144261.923651624,0.0,1.0
2001-08-06,10.4,10.44,10.2,10.4,26500,2.86922556917769,2.88026105213607,2.81404815438581,2.86922556917769,96053.7933861317,0.0,1.0
2001-08-07,10.15,10.3,10.1,10.3,86500,2.80025380068784,2.84163686178175,2.78645944698987,2.84163686178175,313534.080298128,0.0,1.0
2001-08-08,9.75,10.05,9.75,10.05,27600,2.68989897110409,2.7726650932919,2.68989897110409,2.7726650932919,100040.931979518,0.0,1.0
2001-08-09,9.8,9.83,9.75,9.76,47800,2.70369332480205,2.71196993702084,2.68989897110409,2.69265784184368,173259.295239891,0.0,1.0
2001-08-10,9.95,9.95,9.63,9.7,68400,2.74507638589596,2.74507638589596,2.65679252222896,2.67610461740612,247927.527079676,0.0,1.0
2001-08-13,9.87,9.93,9.7,9.7,67000,2.72300541997921,2.73955864441678,2.67610461740612,2.67610461740612,242852.987051729,0.0,1.0
2001-08-14,9.74,9.78,9.6,9.77,67800,2.68714010036449,2.69817558332287,2.64851591001018,2.69541671258327,245752.724210556,0.0,1.0
2001-08-15,9.87,9.95,9.87,9.93,28900,2.72300541997921,2.74507638589596,2.72300541997921,2.73955864441678,104753.004862612,0.0,1.0
2001-08-16,9.6,9.8,9.58,9.75,81900,2.64851591001018,2.70369332480205,2.64299816853099,2.68989897110409,296860.591634874,0.0,1.0
2001-08-17,10.2,10.2,9.76,9.85,66600,2.81404815438581,2.81404815438581,2.69265784184368,2.71748767850002,241403.118472316,0.0,1.0
2001-08-20,9.75,10.1,9.7,10.1,85800,2.68989897110409,2.78645944698987,2.67610461740612,2.78645944698987,310996.810284154,0.0,1.0
2001-08-21,9.84,9.9,9.8,9.9,104300,2.71472880776043,2.73128203219799,2.70369332480205,2.73128203219799,378053.23208202,0.0,1.0
2001-08-22,9.6,9.89,9.6,9.84,66700,2.64851591001018,2.7285231614584,2.64851591001018,2.71472880776043,241765.585617169,0.0,1.0
2001-08-23,9.71,9.9,9.71,9.75,117000,2.67886348814571,2.73128203219799,2.67886348814571,2.68989897110409,424086.559478393,0.0,1.0
2001-08-24,10.02,10.2,9.91,9.91,71500,2.76438848107312,2.81404815438581,2.73404090293759,2.73404090293759,259164.008570129,0.0,1.0
2001-08-27,10.05,10.2,10.05,10.05,40800,2.7726650932919,2.81404815438581,2.7726650932919,2.7726650932919,147886.595100158,0.0,1.0
2001-08-28,10.48,10.48,10.1,10.1,93400,2.89129653509444,2.89129653509444,2.78645944698987,2.78645944698987,338544.313293008,0.0,1.0
2001-08-29,10.38,10.45,10.24,10.3,49900,2.8637078276985,2.88301992287566,2.82508363734419,2.84163686178175,180871.10528181,0.0,1.0
2001-08-30,10.2,10.29,10.08,10.29,25000,2.81404815438581,2.83887799104216,2.78094170551068,2.83887799104216,90616.7862133318,0.0,1.0
2001-08-31,10.03,10.11,9.81,10.1,55300,2.76714735181271,2.78921831772947,2.70645219554165,2.78645944698987,200444.33110389,0.0,1.0
2001-09-04,9.65,10.15,9.65,9.93,69600,2.66231026370815,2.80025380068784,2.66231026370815,2.73955864441678,252277.132817915,0.0,1.0
2001-09-05,10.15,10.24,10.1,10.15,54500,2.80025380068784,2.82508363734419,2.78645944698987,2.80025380068784,197544.593945063,0.0,1.0
2001-09-06,10.05,10.1,9.9,10.05,34600,2.7726650932919,2.78645944698987,2.73128203219799,2.7726650932919,125413.632119251,0.0,1.0
2001-09-07,9.95,10.22,9.9,10.05,47900,2.74507638589596,2.819565895865,2.73128203219799,2.7726650932919,173621.762384744,0.0,1.0
2001-09-10,9.85,9.93,9.66,9.75,55000,2.71748767850002,2.73955864441678,2.66506913444774,2.68989897110409,199356.92966933,0.0,1.0
2001-09-17,8.77,9.0,8.71,9.0,57900,2.41952963862388,2.48298366563454,2.40297641418632,2.48298366563454,209868.476870076,0.0,1.0
2001-09-18,10.0,10.0,8.85,8.85,100000,2.75887073959393,2.75887073959393,2.44160060454063,2.44160060454063,362467.144853328,0.0,1.0
2001-09-19,8.98,9.2,8.86,9.2,216600,2.47746592415535,2.53816108042642,2.44435947528022,2.53816108042642,785103.835752307,0.0,1.0
2001-09-20,8.23,8.4,7.9,8.4,149800,2.27055061868581,2.3174514212589,2.17950788427921,2.3174514212589,542975.782990283,0.0,1.0
2001-09-21,7.93,8.21,7.56,8.21,171000,2.18778449649799,2.26503287720662,2.08570627913301,2.26503287720662,619818.817699189,0.0,1.0
2001-09-24,8.3,8.4,8.1,8.4,185100,2.28986271386297,2.3174514212589,2.23468529907109,2.3174514212589,670926.685123507,0.0,1.0
2001-09-25,8.06,8.4,7.91,8.2,79900,2.22364981611271,2.3174514212589,2.1822667550188,2.26227400646703,289611.248737808,0.0,1.0
2001-09-26,8.25,8.6,8.2,8.6,109100,2.276068360165,2.37262883605078,2.26227400646703,2.37262883605078,395451.655034979,0.0,1.0
2001-09-27,8.45,8.5,8.2,8.2,61400,2.33124577495687,2.34504012865484,2.26227400646703,2.26227400646703,222554.826939943,0.0,1.0
2001-09-28,8.6,8.75,8.35,8.55,93000,2.37262883605078,2.41401189714469,2.30365706756093,2.35883448235281,337094.444713595,0.0,1.0
2001-10-01,8.55,8.7,8.55,8.7,136800,2.35883448235281,2.40021754344672,2.35883448235281,2.40021754344672,495855.054159352,0.0,1.0
2001-10-02,8.65,8.8,8.55,8.55,60700,2.38642318974875,2.42780625084266,2.35883448235281,2.35883448235281,220017.55692597,0.0,1.0
2001-10-03,8.8,8.9,8.65,8.9,25100,2.42780625084266,2.4553949582386,2.38642318974875,2.4553949582386,90979.2533581852,0.0,1.0
2001-10-04,8.9,9.45,8.9,9.45,116100,2.4553949582386,2.60713284891627,2.4553949582386,2.60713284891627,420824.355174713,0.0,1.0
2001-10-05,9.15,9.4,9.07,9.4,188300,2.52436672672845,2.5933384952183,2.5022957608117,2.5933384952183,682525.633758815,0.0,1.0
2001-10-08,9.07,9.08,8.9,9.08,48800,2.5022957608117,2.50505463155129,2.4553949582386,2.50505463155129,176883.966688423,0.0,1.0
2001-10-09,8.72,9.15,8.6,9.15,65800,2.40573528492591,2.52436672672845,2.37262883605078,2.52436672672845,238503.381313489,0.0,1.0
2001-10-10,8.85,9.08,8.7,8.7,149800,2.44160060454063,2.50505463155129,2.40021754344672,2.40021754344672,542975.782990284,0.0,1.0
2001-10-11,9.17,9.3,9.15,9.15,95900,2.52988446820764,2.56574978782236,2.52436672672845,2.52436672672845,347605.99191434,0.0,1.0
2001-10-12,9.37,9.5,9.1,9.1,96600,2.58506188299952,2.62092720261424,2.51057237303048,2.51057237303048,350143.261928313,0.0,1.0
2001-10-15,9.8,9.95,9.66,9.75,126800,2.70369332480205,2.74507638589596,2.66506913444774,2.68989897110409,459608.33967402,0.0,1.0
2001-10-16,9.85,9.89,9.75,9.85,192400,2.71748767850002,2.7285231614584,2.68989897110409,2.71748767850002,697386.786697802,0.0,1.0
2001-10-17,9.85,9.86,9.45,9.86,87200,2.71748767850002,2.72024654923962,2.60713284891627,2.72024654923962,316071.350312102,0.0,1.0
2001-10-18,9.22,9.5,9.22,9.5,52200,2.54367882190561,2.62092720261424,2.54367882190561,2.62092720261424,189207.849613436,0.0,1.0
2001-10-19,9.35,9.35,9.1,9.12,129500,2.57954414152033,2.57954414152033,2.51057237303048,2.51609011450967,469394.952585058,0.0,1.0
2001-10-22,9.02,9.2,8.95,9.0,141200,2.48850140711373,2.53816108042642,2.46918931193657,2.48298366563454,511803.608532897,0.0,1.0
2001-10-23,9.1,9.18,9.0,9.1,60600,2.51057237303048,2.53264333894723,2.48298366563454,2.51057237303048,219655.089781116,0.0,1.0
2001-10-24,9.5,9.53,9.2,9.53,83500,2.62092720261424,2.62920381483302,2.53816108042642,2.62920381483302,302660.065952528,0.0,1.0
2001-10-25,9.32,9.5,9.22,9.4,43000,2.57126752930155,2.62092720261424,2.54367882190561,2.5933384952183,155860.87228693,0.0,1.0
2001-10-26,9.45,9.5,9.3,9.3,35500,2.60713284891627,2.62092720261424,2.56574978782236,2.56574978782236,128675.836422931,0.0,1.0
2001-10-29,9.3,9.55,9.25,9.55,39600,2.56574978782236,2.63472155631221,2.55195543412439,2.63472155631221,143536.989361917,0.0,1.0
2001-10-30,9.0,9.25,8.96,9.25,30000,2.48298366563454,2.55195543412439,2.47194818267616,2.55195543412439,108740.143455998,0.0,1.0
2001-10-31,9.14,9.14,8.9,9.1,35200,2.52160785598886,2.52160785598886,2.4553949582386,2.51057237303048,127588.434988371,0.0,1.0
2001-11-01,9.13,9.22,9.01,9.02,53700,2.51884898524926,2.54367882190561,2.48574253637413,2.48850140711373,194644.856786237,0.0,1.0
2001-11-02,9.2,9.22,8.75,9.13,54600,2.53816108042642,2.54367882190561,2.41401189714469,2.51884898524926,197907.061089917,0.0,1.0
2001-11-05,9.2,9.25,9.1,9.1,40500,2.53816108042642,2.55195543412439,2.51057237303048,2.51057237303048,146799.193665597,0.0,1.0
2001-11-06,9.07,9.25,9.0,9.15,93700,2.5022957608117,2.55195543412439,2.48298366563454,2.52436672672845,339631.714727567,0.0,1.0
2001-11-07,9.23,9.23,9.02,9.23,58900,2.5464376926452,2.5464376926452,2.48850140711373,2.5464376926452,213493.14831861,0.0,1.0
2001-11-08,9.2,9.38,9.07,9.23,59500,2.53816108042642,2.58782075373911,2.5022957608117,2.5464376926452,215667.95118773,0.0,1.0
2001-11-09,9.42,9.42,9.25,9.3,346500,2.59885623669749,2.59885623669749,2.55195543412439,2.56574978782236,1255948.65691678,0.0,1.0
2001-11-12,9.68,9.88,9.5,9.5,105200,2.67058687592693,2.72576429071881,2.62092720261424,2.62092720261424,381315.4363857,0.0,1.0
2001-11-13,9.79,9.88,9.65,9.78,179500,2.73679977367718,2.76195932215838,2.69766269826198,2.73400426829038,642102.143131529,0.13,1.0
2001-11-14,10.3,10.4,10.08,10.08,269500,2.87937054840398,2.90732560227198,2.81786942989438,2.81786942989438,964047.507375749,0.0,1.0
2001-11-15,10.55,10.6,10.28,10.3,219800,2.94925818307398,2.96323571000798,2.87377953763038,2.87937054840398,786262.122898663,0.0,1.0
2001-11-16,9.99,10.1,9.87,10.09,84200,2.79270988141318,2.82346044066798,2.75916381677158,2.82066493528118,301197.774104037,0.0,1.0
2001-11-19,10.25,10.25,9.5,9.75,382500,2.86539302146998,2.86539302146998,2.65573011745998,2.72561775212998,1368267.79803794,0.0,1.0
2001-11-20,10.07,10.25,9.95,10.25,94600,2.81507392450758,2.86539302146998,2.78152785986598,2.86539302146998,338400.349527814,0.0,1.0
2001-11-21,9.91,10.2,9.85,10.2,70300,2.77034583831878,2.85141549453598,2.75357280599798,2.85141549453598,251475.101181874,0.0,1.0
2001-11-23,9.9,10.02,9.9,10.02,51800,2.76755033293198,2.80109639757358,2.76755033293198,2.80109639757358,185297.442976118,0.0,1.0
2001-11-26,10.3,10.5,10.0,10.0,107900,2.87937054840398,2.93528065613998,2.79550538679998,2.79550538679998,385976.720021682,0.0,1.0
2001-11-27,10.34,10.43,10.1,10.35,121900,2.89055256995118,2.91571211843238,2.82346044066798,2.89334807533798,436057.110015227,0.0,1.0
2001-11-28,10.25,10.34,10.16,10.34,43100,2.86539302146998,2.89055256995118,2.84023347298878,2.89055256995118,154176.057765843,0.0,1.0
2001-11-29,10.24,10.3,10.1,10.15,39500,2.86259751608318,2.87937054840398,2.82346044066798,2.83743796760198,141298.243196075,0.0,1.0
2001-11-30,10.6,10.62,10.3,10.3,37900,2.96323571000798,2.96882672078158,2.87937054840398,2.87937054840398,135574.770053955,0.0,1.0
2001-12-03,10.65,10.7,10.32,10.7,62200,2.97721323694198,2.99119076387598,2.88496155917758,2.99119076387598,222500.018399894,0.0,1.0
2001-12-04,10.6,10.7,10.6,10.66,31300,2.96323571000798,2.99119076387598,2.96323571000798,2.98000874232878,111965.443342712,0.0,1.0
2001-12-05,10.77,10.78,10.57,10.6,48700,3.01075930158358,3.01355480697038,2.95484919384758,2.96323571000798,174208.213763261,0.0,1.0
2001-12-06,10.76,10.76,10.3,10.76,293800,3.00796379619678,3.00796379619678,2.87937054840398,3.00796379619678,1050972.75572169,0.0,1.0
2001-12-07,11.0,11.5,10.74,11.5,636800,3.07505592547998,3.21483119481998,3.00237278542318,3.21483119481998,2277942.31056355,0.0,1.0
2001-12-10,10.53,10.71,10.45,10.7,183300,2.94366717230038,2.99398626926278,2.92130312920598,2.99119076387598,655695.391844062,0.0,1.0
2001-12-11,10.75,10.75,10.46,10.55,46100,3.00516829080998,3.00516829080998,2.92409863459278,2.94925818307398,164907.569907317,0.0,1.0
2001-12-12,10.64,10.8,10.56,10.8,138900,2.97441773155518,3.01914581774398,2.95205368846078,3.01914581774398,496869.012150247,0.0,1.0
2001-12-13,10.4,10.54,10.25,10.54,130800,2.90732560227198,2.94646267768718,2.86539302146998,2.94646267768718,467893.929368267,0.0,1.0
2001-12-14,10.45,10.45,10.28,10.35,92300,2.92130312920598,2.92130312920598,2.87377953763038,2.89334807533798,330172.856886017,0.0,1.0
2001-12-17,10.43,10.48,10.3,10.3,63200,2.91571211843238,2.92968964536638,2.87937054840398,2.87937054840398,226077.189113719,0.0,1.0
2001-12-18,10.5,10.58,10.38,10.4,73000,2.93528065613998,2.95764469923438,2.90173459149838,2.90732560227198,261133.462109201,0.0,1.0
2001-12-19,10.52,10.58,10.41,10.5,130400,2.94087166691358,2.95764469923438,2.91012110765878,2.93528065613998,466463.061082737,0.0,1.0
2001-12-20,10.34,10.44,10.3,10.35,33300,2.89055256995118,2.91850762381918,2.87937054840398,2.89334807533798,119119.784770362,0.0,1.0
2001-12-21,10.65,10.75,10.4,10.4,48800,2.97721323694198,3.00516829080998,2.90732560227198,2.90732560227198,174565.930834644,0.0,1.0
2001-12-24,10.42,10.88,10.42,10.75,33000,2.91291661304558,3.04150986083838,2.91291661304558,3.00516829080998,118046.633556214,0.0,1.0
2001-12-26,10.8,10.87,10.52,10.52,40800,3.01914581774398,3.03871435545158,2.94087166691358,2.94087166691358,145948.565124047,0.0,1.0
2001-12-27,10.71,10.75,10.6,10.75,29800,2.99398626926278,3.00516829080998,2.96323571000798,3.00516829080998,106599.687271975,0.0,1.0
2001-12-28,10.5,11.0,10.5,10.6,120100,2.93528065613998,3.07505592547998,2.93528065613998,2.96323571000798,429618.202730343,0.0,1.0
2001-12-31,10.71,10.98,10.65,10.65,47000,2.99398626926278,3.06946491470638,2.97721323694198,2.97721323694198,168127.023549759,0.0,1.0
2002-01-02,11.0,11.02,10.85,10.93,57800,3.07505592547998,3.08064693625358,3.03312334467798,3.05548738777238,206760.467259066,0.0,1.0
2002-01-03,11.15,11.2,11.0,11.2,186800,3.11698850628198,3.13096603321598,3.07505592547998,3.13096603321598,668215.489342448,0.0,1.0
2002-01-04,11.42,11.5,11.28,11.5,269400,3.19246715172558,3.21483119481998,3.15333007631038,3.21483119481998,963689.790304366,0.0,1.0
2002-01-07,11.72,12.0,11.5,11.5,478600,3.27633231332958,3.35460646415998,3.21483119481998,3.21483119481998,1712033.90363649,0.0,1.0
2002-01-08,11.6,11.83,11.52,11.83,114000,3.24278624868798,3.30708287258438,3.22042220559358,3.30708287258438,407797.461376012,0.0,1.0
2002-01-09,11.85,11.9,11.6,11.6,556800,3.31267388335798,3.32665141029198,3.24278624868798,3.24278624868798,1991768.65345758,0.0,1.0
2002-01-10,11.53,11.8,11.5,11.8,82500,3.22321771098038,3.29869635642398,3.21483119481998,3.29869635642398,295116.583890535,0.0,1.0
2002-01-11,11.65,11.7,11.53,11.53,134900,3.25676377562198,3.27074130255598,3.22321771098038,3.22321771098038,482560.329294948,0.0,1.0
2002-01-14,11.42,11.5,11.3,11.45,210500,3.19246715172558,3.21483119481998,3.15892108708398,3.20085366788598,752994.435260093,0.0,1.0
2002-01-15,11.35,11.4,11.3,11.35,128800,3.17289861401798,3.18687614095198,3.15892108708398,3.17289861401798,460739.587940617,0.0,1.0
2002-01-16,11.18,11.3,11.15,11.3,136400,3.12537502244238,3.15892108708398,3.11698850628198,3.15892108708398,487926.085365685,0.0,1.0
2002-01-17,11.1,11.18,11.01,11.18,110400,3.10301097934798,3.12537502244238,3.07785143086678,3.12537502244238,394919.646806244,0.0,1.0
2002-01-18,11.04,11.2,11.0,11.0,142900,3.08623794702718,3.13096603321598,3.07505592547998,3.07505592547998,511177.695005545,0.0,1.0
2002-01-22,11.6,11.7,11.45,11.45,170000,3.24278624868798,3.27074130255598,3.20085366788598,3.20085366788598,608119.021350194,0.0,1.0
2002-01-23,11.75,11.86,11.65,11.86,414100,3.28471882948998,3.31546938874478,3.25676377562198,3.31546938874478,1481306.39259479,0.0,1.0
2002-01-24,12.11,12.35,11.85,12.0,304800,3.38535702341478,3.45244915269798,3.31267388335798,3.35460646415998,1090321.63357376,0.0,1.0
2002-01-25,11.84,12.0,11.7,12.0,484600,3.30987837797118,3.35460646415998,3.27074130255598,3.35460646415998,1733496.92791943,0.0,1.0
2002-01-28,11.74,11.82,11.6,11.82,312200,3.28192332410318,3.30428736719758,3.24278624868798,3.30428736719758,1116792.69685606,0.0,1.0
2002-01-29,11.25,11.54,11.2,11.51,172800,3.14494356014998,3.22601321636718,3.13096603321598,3.21762670020678,618135.099348903,0.0,1.0
2002-01-30,11.35,11.4,11.25,11.28,445200,3.17289861401798,3.18687614095198,3.14494356014998,3.15333007631038,1592556.40179474,0.0,1.0
2002-01-31,11.56,11.58,11.35,11.35,136000,3.23160422714078,3.23719523791438,3.17289861401798,3.17289861401798,486495.217080155,0.0,1.0
2002-02-01,11.64,11.85,11.63,11.85,191500,3.25396827023518,3.31267388335798,3.25117276484838,3.31267388335798,685028.191697424,0.0,1.0
2002-02-04,11.8,12.0,11.7,11.7,117100,3.29869635642398,3.35460646415998,3.27074130255598,3.27074130255598,418886.690588869,0.0,1.0
2002-02-05,11.96,12.0,11.9,12.0,77000,3.34342444261278,3.35460646415998,3.32665141029198,3.35460646415998,275442.144964499,0.0,1.0
2002-02-06,12.12,12.2,12.08,12.15,118300,3.38815252880158,3.41051657189598,3.37697050725438,3.39653904496198,423179.295445458,0.0,1.0
2002-02-07,11.88,11.91,11.72,11.87,73300,3.32106039951838,3.32944691567878,3.27633231332958,3.31826489413158,262206.613323348,0.0,1.0
2002-02-08,12.01,12.05,11.85,11.85,497800,3.35740196954678,3.36858399109398,3.31267388335798,3.31267388335798,1780715.58134192,0.0,1.0
2002-02-11,12.38,12.48,12.17,12.33,229300,3.46083566885838,3.48879072272638,3.40213005573558,3.44685814192438,820245.244679996,0.0,1.0
2002-02-12,12.2,12.43,12.16,12.3,123400,3.41051657189598,3.47481319579238,3.39933455034878,3.43847162576398,441422.866085964,0.0,1.0
2002-02-13,12.63,12.7,12.2,12.2,229000,3.53072330352838,3.55029184123598,3.41051657189598,3.41051657189598,819172.093465849,0.0,1.0
2002-02-14,12.71,12.74,12.62,12.62,76700,3.55308734662278,3.56147386278318,3.52792779814158,3.52792779814158,274368.993750352,0.0,1.0
2002-02-15,12.13,12.64,12.12,12.64,69400,3.39094803418838,3.53351880891518,3.38815252880158,3.53351880891518,248255.647539432,0.0,1.0
2002-02-19,12.0,12.13,11.9,12.13,149500,3.35460646415998,3.39094803418838,3.32665141029198,3.39094803418838,534787.021716788,0.0,1.0
2002-02-20,12.0,12.13,12.0,12.13,65600,3.35460646415998,3.39094803418838,3.35460646415998,3.39094803418838,234662.398826898,0.0,1.0
2002-02-21,12.19,12.2,12.0,12.0,329800,3.40772106650918,3.41051657189598,3.35460646415998,3.35460646415998,1179750.90141938,0.0,1.0
2002-02-22,11.89,12.05,11.84,12.05,244800,3.32385590490518,3.36858399109398,3.30987837797118,3.36858399109398,875691.390744279,0.0,1.0
2002-02-25,11.97,12.15,11.97,12.1,97900,3.34621994799958,3.39653904496198,3.34621994799958,3.38256151802798,350205.012883435,0.0,1.0
2002-02-26,12.12,12.32,12.1,12.3,99900,3.38815252880158,3.44406263653758,3.38256151802798,3.43847162576398,357359.354311084,0.0,1.0
2002-02-27,12.2,12.3,12.2,12.3,134900,3.41051657189598,3.43847162576398,3.41051657189598,3.43847162576398,482560.329294948,0.0,1.0
2002-02-28,12.2,12.38,11.9,12.38,85200,3.41051657189598,3.46083566885838,3.32665141029198,3.46083566885838,304774.944817862,0.0,1.0
2002-03-01,12.3,12.35,12.05,12.1,48900,3.43847162576398,3.45244915269798,3.36858399109398,3.38256151802798,174923.647906026,0.0,1.0
2002-03-04,12.54,12.68,12.42,12.47,281500,3.50556375504718,3.54470083046238,3.47201769040558,3.48599521733958,1006973.55594164,0.0,1.0
2002-03-05,12.3,12.58,12.25,12.58,101100,3.43847162576398,3.51674577659438,3.42449409882998,3.51674577659438,361651.959167674,0.0,1.0
2002-03-06,12.55,12.69,12.45,12.45,101700,3.50835926043398,3.54749633584918,3.48040420656598,3.48040420656598,363798.261595969,0.0,1.0
2002-03-07,12.75,12.95,12.67,12.75,73300,3.56426936816998,3.62017947590598,3.54190532507558,3.56426936816998,262206.613323348,0.0,1.0
2002-03-08,12.51,12.8,12.5,12.8,93000,3.49717723888678,3.57824689510398,3.49438173349998,3.57824689510398,332676.876385694,0.0,1.0
2002-03-11,12.4,12.6,12.3,12.6,154800,3.46642667963198,3.52233678736798,3.43847162576398,3.52233678736798,553746.026500058,0.0,1.0
2002-03-12,12.55,12.69,12.35,12.69,105700,3.50835926043398,3.54749633584918,3.45244915269798,3.54749633584918,378106.944451267,0.0,1.0
2002-03-13,12.14,12.55,12.08,12.52,93500,3.39374353957518,3.50835926043398,3.37697050725438,3.49997274427358,334465.461742606,0.0,1.0
2002-03-14,12.08,12.22,11.9,12.22,156100,3.37697050725438,3.41610758266958,3.32665141029198,3.41610758266958,558396.348428031,0.0,1.0
2002-03-15,12.41,12.5,11.4,11.95,264800,3.46922218501878,3.49438173349998,3.18687614095198,3.34062893722598,947234.805020772,0.0,1.0
2002-03-18,12.12,12.29,12.07,12.25,153500,3.38815252880158,3.43567612037718,3.37417500186758,3.42449409882998,549095.704572086,0.0,1.0
2002-03-19,12.25,12.35,12.16,12.2,65300,3.42449409882998,3.45244915269798,3.39933455034878,3.41051657189598,233589.247612751,0.0,1.0
2002-03-20,12.58,12.6,12.32,12.32,50700,3.51674577659438,3.52233678736798,3.44406263653758,3.44406263653758,181362.555190911,0.0,1.0
2002-03-21,12.25,12.48,12.17,12.48,82000,3.42449409882998,3.48879072272638,3.40213005573558,3.48879072272638,293327.998533623,0.0,1.0
2002-03-22,12.0,12.18,12.0,12.18,82500,3.35460646415998,3.40492556112238,3.35460646415998,3.40492556112238,295116.583890535,0.0,1.0
2002-03-25,11.97,12.06,11.81,11.9,244800,3.34621994799958,3.37137949648078,3.30149186181078,3.32665141029198,875691.390744279,0.0,1.0
2002-03-26,11.83,11.93,11.75,11.88,114900,3.30708287258438,3.33503792645238,3.28471882948998,3.32106039951838,411016.915018454,0.0,1.0
2002-03-27,12.22,12.25,12.15,12.25,85100,3.41610758266958,3.42449409882998,3.39653904496198,3.42449409882998,304417.227746479,0.0,1.0
2002-03-28,12.24,12.5,12.2,12.25,328500,3.42169859344318,3.49438173349998,3.41051657189598,3.42449409882998,1175100.5794914,0.0,1.0
2002-04-01,12.27,12.48,12.22,12.48,71900,3.43008510960358,3.48879072272638,3.41610758266958,3.48879072272638,257198.574323994,0.0,1.0
2002-04-02,12.55,12.63,12.45,12.55,114800,3.50835926043398,3.53072330352838,3.48040420656598,3.50835926043398,410659.197947072,0.0,1.0
2002-04-03,12.4,12.55,12.32,12.55,130700,3.46642667963198,3.50835926043398,3.44406263653758,3.50835926043398,467536.212296884,0.0,1.0
2002-04-04,12.3,12.42,12.26,12.3,56900,3.43847162576398,3.47201769040558,3.42728960421678,3.43847162576398,203541.013616624,0.0,1.0
2002-04-05,12.38,12.7,12.37,12.7,54100,3.46083566885838,3.55029184123598,3.45804016347158,3.55029184123598,193524.935617914,0.0,1.0
2002-04-08,12.47,12.5,12.28,12.3,49300,3.48599521733958,3.49438173349998,3.43288061499038,3.43847162576398,176354.516191556,0.0,1.0
2002-04-09,12.47,12.5,12.35,12.47,185800,3.48599521733958,3.49438173349998,3.45244915269798,3.48599521733958,664638.318628623,0.0,1.0
2002-04-10,12.75,12.75,12.66,12.73,60700,3.56426936816998,3.56426936816998,3.53910981968878,3.55867835739638,217134.262329157,0.0,1.0
2002-04-11,12.36,12.63,12.2,12.63,73200,3.45524465808478,3.53072330352838,3.41051657189598,3.53072330352838,261848.896251966,0.0,1.0
2002-04-12,12.45,12.48,12.28,12.3,70400,3.48040420656598,3.48879072272638,3.43288061499038,3.43847162576398,251832.818253257,0.0,1.0
2002-04-15,12.45,12.5,12.35,12.43,88600,3.48040420656598,3.49438173349998,3.45244915269798,3.47481319579238,316937.325244865,0.0,1.0
2002-04-16,12.38,12.6,12.38,12.45,87500,3.46083566885838,3.52233678736798,3.46083566885838,3.48040420656598,313002.437459658,0.0,1.0
2002-04-17,12.51,12.6,12.48,12.55,103800,3.49717723888678,3.52233678736798,3.48879072272638,3.50835926043398,371310.320095,0.0,1.0
2002-04-18,12.37,12.55,12.35,12.41,295800,3.45804016347158,3.50835926043398,3.45244915269798,3.46922218501878,1058127.09714934,0.0,1.0
2002-04-19,12.48,12.48,12.3,12.4,187100,3.48879072272638,3.48879072272638,3.43847162576398,3.46642667963198,669288.640556595,0.0,1.0
2002-04-22,12.25,12.52,12.25,12.52,157700,3.42449409882998,3.49997274427358,3.42449409882998,3.49997274427358,564119.82157015,0.0,1.0
2002-04-23,12.08,12.2,12.06,12.2,58800,3.37697050725438,3.41051657189598,3.37137949648078,3.41051657189598,210337.63797289,0.0,1.0
2002-04-24,11.85,12.0,11.83,11.95,108900,3.31267388335798,3.35460646415998,3.30708287258438,3.34062893722598,389553.890735506,0.0,1.0
2002-04-25,11.8,11.88,11.7,11.85,57000,3.29869635642398,3.32106039951838,3.27074130255598,3.31267388335798,203898.730688006,0.0,1.0
2002-04-26,11.8,11.8,11.46,11.56,84100,3.29869635642398,3.29869635642398,3.20364917327278,3.23160422714078,300840.057032655,0.0,1.0
2002-04-29,11.5,11.6,11.22,11.55,69500,3.21483119481998,3.24278624868798,3.13655704398958,3.22880872175398,248613.364610814,0.0,1.0
2002-04-30,11.55,11.67,11.51,11.65,80800,3.22880872175398,3.26235478639558,3.21762670020678,3.25676377562198,289035.393677033,0.0,1.0
2002-05-01,11.5,11.55,11.4,11.55,70300,3.21483119481998,3.22880872175398,3.18687614095198,3.22880872175398,251475.101181874,0.0,1.0
2002-05-02,11.48,11.57,11.32,11.45,82900,3.20924018404638,3.23439973252758,3.16451209785758,3.20085366788598,296547.452176065,0.0,1.0
2002-05-03,11.96,11.96,11.7,11.7,65100,3.34342444261278,3.34342444261278,3.27074130255598,3.27074130255598,232873.813469986,0.0,1.0
2002-05-06,11.92,12.05,11.81,11.95,91000,3.33224242106558,3.36858399109398,3.30149186181078,3.34062893722598,325522.534958045,0.0,1.0
2002-05-07,11.6,11.92,11.55,11.92,78100,3.24278624868798,3.33224242106558,3.22880872175398,3.33224242106558,279377.032749707,0.0,1.0
2002-05-08,12.5,12.5,11.85,11.85,109600,3.49438173349998,3.49438173349998,3.31267388335798,3.31267388335798,392057.910235183,0.0,1.0
2002-05-09,12.25,12.4,12.1,12.35,39100,3.42449409882998,3.46642667963198,3.38256151802798,3.45244915269798,139867.374910544,0.0,1.0
2002-05-10,12.2,12.4,12.08,12.2,37700,3.41051657189598,3.46642667963198,3.37697050725438,3.41051657189598,134859.33591119,0.0,1.0
2002-05-13,12.26,12.28,12.15,12.15,28400,3.42728960421678,3.43288061499038,3.39653904496198,3.39653904496198,101591.648272621,0.0,1.0
2002-05-14,12.4,12.54,12.36,12.36,130000,3.46642667963198,3.50556375504718,3.45524465808478,3.45524465808478,465032.192797207,0.0,1.0
2002-05-15,12.37,12.7,12.37,12.5,85300,3.45804016347158,3.55029184123598,3.45804016347158,3.49438173349998,305132.661889244,0.0,1.0
2002-05-16,12.83,12.83,12.55,12.55,154500,3.58663341126438,3.58663341126438,3.50835926043398,3.50835926043398,552672.875285911,0.0,1.0
2002-05-17,12.83,12.93,12.72,12.93,100900,3.58663341126438,3.61458846513238,3.55588285200958,3.61458846513238,360936.525024909,0.0,1.0
2002-05-20,12.72,12.83,12.7,12.83,38900,3.55588285200958,3.58663341126438,3.55029184123598,3.58663341126438,139151.94076778,0.0,1.0
2002-05-21,12.4,12.67,12.32,12.65,145800,3.46642667963198,3.54190532507558,3.44406263653758,3.53631431430198,521551.490075636,0.0,1.0
2002-05-22,12.5,12.54,12.3,12.3,135500,3.49438173349998,3.50556375504718,3.43847162576398,3.43847162576398,484706.631723242,0.0,1.0
2002-05-23,12.31,12.4,12.2,12.4,81100,3.44126713115078,3.46642667963198,3.41051657189598,3.46642667963198,290108.544891181,0.0,1.0
2002-05-24,12.35,12.4,12.28,12.37,110200,3.45244915269798,3.46642667963198,3.43288061499038,3.45804016347158,394204.212663478,0.0,1.0
2002-05-28,12.5,12.52,12.27,12.4,157600,3.49438173349998,3.49997274427358,3.43008510960358,3.46642667963198,563762.104498767,0.0,1.0
2002-05-29,12.4,12.5,12.27,12.35,107400,3.46642667963198,3.49438173349998,3.43008510960358,3.45244915269798,384188.134664769,0.0,1.0
2002-05-30,12.35,12.4,12.25,12.4,88900,3.45244915269798,3.46642667963198,3.42449409882998,3.46642667963198,318010.476459013,0.0,1.0
2002-05-31,12.38,12.58,12.35,12.45,297000,3.46083566885838,3.51674577659438,3.45244915269798,3.48040420656598,1062419.70200593,0.0,1.0
2002-06-03,12.3,12.34,12.13,12.3,97500,3.43847162576398,3.44965364731118,3.39094803418838,3.43847162576398,348774.144597905,0.0,1.0
2002-06-04,12.02,12.1,12.0,12.07,385700,3.39653904496198,3.41914496206655,3.39088756568583,3.41066774315234,1364952.36434177,0.13,1.0
2002-06-05,12.1,12.1,11.83,11.95,75100,3.41914496206655,3.41914496206655,3.34284999183862,3.37675886749548,265771.124091437,0.0,1.0
2002-06-06,11.82,12.08,11.8,12.08,117000,3.34002425220055,3.41349348279041,3.3343727729244,3.41349348279041,414050.885734994,0.0,1.0
2002-06-07,11.83,12.0,11.7,11.72,104600,3.34284999183862,3.39088756568583,3.30611537654369,3.31176685581983,370168.569640004,0.0,1.0
2002-06-10,11.66,12.07,11.66,11.98,157800,3.2948124179914,3.41066774315234,3.2948124179914,3.38523608640969,558437.861273352,0.0,1.0
2002-06-11,11.7,11.78,11.6,11.73,108000,3.30611537654369,3.32872129364826,3.27785798016297,3.3145925954579,382200.817601533,0.0,1.0
2002-06-12,11.81,12.0,11.7,11.8,177700,3.33719851256248,3.39088756568583,3.30611537654369,3.3343727729244,628861.900812893,0.0,1.0
2002-06-13,11.87,11.98,11.79,11.9,260400,3.3541529503909,3.38523608640969,3.33154703328633,3.36263016930512,921528.63799481,0.0,1.0
2002-06-14,11.5,11.68,11.35,11.68,94600,3.24960058378226,3.30046389726755,3.20721448921119,3.30046389726755,334779.605047269,0.0,1.0
2002-06-17,11.7,11.75,11.57,11.58,185100,3.30611537654369,3.32024407473405,3.26938076124876,3.27220650088683,655049.734611517,0.0,1.0
2002-06-18,11.85,11.86,11.7,11.7,162500,3.34850147111476,3.35132721075283,3.30611537654369,3.30611537654369,575070.674631937,0.0,1.0
2002-06-19,11.7,11.85,11.5,11.55,177900,3.30611537654369,3.34850147111476,3.24960058378226,3.26372928197262,629569.680104748,0.0,1.0
2002-06-20,11.82,11.82,11.63,11.7,52400,3.34002425220055,3.34002425220055,3.28633519907719,3.30611537654369,185438.174465929,0.0,1.0
2002-06-21,11.65,11.85,11.5,11.82,133400,3.29198667835333,3.34850147111476,3.24960058378226,3.34002425220055,472088.78766708,0.0,1.0
2002-06-24,11.42,11.7,11.35,11.7,86500,3.22699466667769,3.30611537654369,3.20721448921119,3.30611537654369,306114.543727154,0.0,1.0
2002-06-25,11.69,11.85,11.6,11.75,163900,3.30328963690562,3.34850147111476,3.27785798016297,3.32024407473405,580025.129674919,0.0,1.0
2002-06-26,11.28,11.37,11.2,11.35,111200,3.18743431174468,3.21286596848733,3.16482839464011,3.20721448921119,393525.286271209,0.0,1.0
2002-06-27,11.62,11.65,11.42,11.52,128800,3.28350945943912,3.29198667835333,3.22699466667769,3.2552520630584,455809.863954421,0.0,1.0
2002-06-28,11.8,12.0,11.6,11.62,99100,3.3343727729244,3.39088756568583,3.27785798016297,3.28350945943912,350704.639114,0.0,1.0
2002-07-01,11.6,11.92,11.55,11.8,156700,3.27785798016297,3.36828164858126,3.26372928197262,3.3343727729244,554545.075168152,0.0,1.0
2002-07-02,11.61,12.1,11.6,12.1,107300,3.28068371980105,3.41914496206655,3.27785798016297,3.41914496206655,379723.590080042,0.0,1.0
2002-07-03,11.8,11.95,11.48,11.51,118200,3.3343727729244,3.37675886749548,3.24394910450612,3.25242632342033,418297.561486123,0.0,1.0
2002-07-05,12.12,12.12,12.0,12.02,143700,3.42479644134269,3.42479644134269,3.39088756568583,3.39653904496198,508539.421197597,0.0,1.0
2002-07-08,12.25,12.5,12.08,12.12,122900,3.46153105663762,3.53217454758941,3.41349348279041,3.42479644134269,434930.374844709,0.0,1.0
2002-07-09,12.6,12.65,12.25,12.25,142000,3.56043194397013,3.57456064216048,3.46153105663762,3.46153105663762,502523.297216831,0.0,1.0
2002-07-10,12.0,12.35,11.9,12.3,165000,3.39088756568583,3.48978845301834,3.36263016930512,3.47565975482798,583917.915780122,0.0,1.0
2002-07-11,11.85,11.93,11.62,11.93,273200,3.34850147111476,3.37110738821933,3.28350945943912,3.37110738821933,966826.51267351,0.0,1.0
2002-07-12,11.64,11.9,11.51,11.85,74200,3.28916093871526,3.36263016930512,3.25242632342033,3.34850147111476,262586.117278091,0.0,1.0
2002-07-15,10.84,11.0,10.8,10.95,92200,3.06310176766954,3.10831360187868,3.05179880911725,3.09418490368832,326286.253545013,0.0,1.0
2002-07-16,10.54,10.67,10.49,10.65,92100,2.97832957852739,3.01506419382232,2.96420088033703,3.00941271454618,325932.363899086,0.0,1.0
2002-07-17,10.62,10.7,10.52,10.54,311300,3.00093549563196,3.02354141273654,2.97267809925125,2.97832957852739,1101658.46777183,0.0,1.0
2002-07-18,10.89,11.07,10.81,10.81,176900,3.0772304658599,3.12809377934518,3.05462454875532,3.05462454875532,626030.783645474,0.0,1.0
2002-07-19,10.67,10.83,10.5,10.8,138300,3.01506419382232,3.06027602803147,2.96702661997511,3.05179880911725,489429.38031752,0.0,1.0
2002-07-22,10.6,10.83,10.54,10.67,219300,2.99528401635582,3.06027602803147,2.97832957852739,3.01506419382232,776079.99351867,0.0,1.0
2002-07-23,10.31,10.5,10.3,10.42,304400,2.91333756685175,2.96702661997511,2.91051182721367,2.94442070287053,1077240.08220284,0.0,1.0
2002-07-24,10.45,10.47,9.8,9.8,217900,2.95289792178475,2.95854940106089,2.7692248453101,2.7692248453101,771125.538475686,0.0,1.0
2002-07-25,9.91,10.35,9.91,10.35,99200,2.80030798132889,2.92464052540403,2.80030798132889,2.92464052540403,351058.528759927,0.0,1.0
2002-07-26,9.86,10.0,9.74,9.85,81000,2.78617928313853,2.82573963807153,2.75227040748167,2.78335354350046,286650.61320115,0.0,1.0
2002-07-29,10.21,10.25,9.8,9.8,169500,2.88508017047103,2.89638312902332,2.7692248453101,2.7692248453101,599842.949846852,0.0,1.0
2002-07-30,10.35,10.37,10.15,10.3,50900,2.92464052540403,2.93029200468018,2.8681257326426,2.91051182721367,180129.829777019,0.0,1.0
2002-07-31,10.31,10.4,10.15,10.35,104400,2.91333756685175,2.93876922359439,2.8681257326426,2.92464052540403,369460.790348149,0.0,1.0
2002-08-01,10.02,10.25,9.9,10.15,134000,2.83139111734767,2.89638312902332,2.79748224169081,2.8681257326426,474212.125542644,0.0,1.0
2002-08-02,9.55,9.92,9.5,9.9,212400,2.69858135435831,2.80313372096696,2.68445265616795,2.79748224169081,751661.607949683,0.0,1.0
2002-08-05,8.97,9.34,8.9,9.34,174900,2.53468845535016,2.63924082195881,2.51490827788366,2.63924082195881,618952.990726928,0.0,1.0
2002-08-06,9.28,9.28,8.98,8.98,221500,2.62228638413038,2.62228638413038,2.53751419498823,2.53751419498823,783865.565729071,0.0,1.0
2002-08-07,9.63,9.65,9.36,9.43,187300,2.72118727146288,2.72683875073903,2.64489230123495,2.66467247870145,662835.30682192,0.0,1.0
2002-08-08,9.95,9.95,9.53,9.53,235400,2.81161093988117,2.81161093988117,2.69292987508217,2.69292987508217,833056.226512973,0.0,1.0
2002-08-09,10.13,10.35,10.0,10.0,256900,2.86247425336646,2.92464052540403,2.82573963807153,2.82573963807153,909142.500387351,0.0,1.0
2002-08-12,9.95,9.98,9.8,9.95,162600,2.81161093988117,2.82008815879539,2.7692248453101,2.81161093988117,575424.564277865,0.0,1.0
2002-08-13,9.7,9.85,9.62,9.64,135200,2.74096744892938,2.78335354350046,2.71836153182481,2.72401301110095,478458.801293772,0.0,1.0
2002-08-14,9.95,9.95,9.3,9.65,270500,2.81161093988117,2.81161093988117,2.62793786340652,2.72683875073903,957271.492233471,0.0,1.0
2002-08-15,9.95,9.96,9.8,9.95,29800,2.81161093988117,2.81443667951924,2.7692248453101,2.81161093988117,105459.114486349,0.0,1.0
2002-08-16,9.77,9.96,9.69,9.85,492700,2.76074762639588,2.81443667951924,2.73814170929131,2.78335354350046,1743614.28548404,0.0,1.0
2002-08-19,10.22,10.26,9.95,9.95,112100,2.8879059101091,2.89920886866139,2.81161093988117,2.81161093988117,396710.293084555,0.0,1.0
2002-08-20,10.0,10.3,10.0,10.12,107200,2.82573963807153,2.91051182721367,2.82573963807153,2.85964851372839,379369.700434115,0.0,1.0
2002-08-21,10.42,10.44,10.15,10.3,224400,2.94442070287053,2.95007218214668,2.8681257326426,2.91051182721367,794128.365460965,0.0,1.0
2002-08-22,10.54,10.57,10.37,10.37,126600,2.97832957852739,2.98680679744161,2.93029200468018,2.93029200468018,448024.29174402,0.0,1.0
2002-08-23,10.15,10.6,10.15,10.4,148300,2.8681257326426,2.99528401635582,2.8681257326426,2.93876922359439,524818.344910254,0.0,1.0
2002-08-26,10.47,10.5,10.15,10.2,127700,2.95854940106089,2.96702661997511,2.8681257326426,2.88225443083296,451917.077849221,0.0,1.0
2002-08-27,10.5,10.8,10.5,10.63,155800,2.96702661997511,3.05179880911725,2.96702661997511,3.00376123527004,551360.068354804,0.0,1.0
2002-08-28,10.32,10.46,10.26,10.35,116400,2.91616330648982,2.95572366142282,2.89920886866139,2.92464052540403,411927.54785943,0.0,1.0
2002-08-29,10.3,10.4,10.1,10.12,110000,2.91051182721367,2.93876922359439,2.85399703445224,2.85964851372839,389278.610520081,0.0,1.0
2002-08-30,10.0,10.35,9.98,10.03,142600,2.82573963807153,2.92464052540403,2.82008815879539,2.83421685698574,504646.635092395,0.0,1.0
2002-09-03,9.95,10.1,9.9,10.1,44700,2.81161093988117,2.85399703445224,2.79748224169081,2.85399703445224,158188.671729524,0.0,1.0
2002-09-04,9.93,10.0,9.75,9.85,98600,2.80595946060503,2.82573963807153,2.75509614711974,2.78335354350046,348935.190884363,0.0,1.0
2002-09-05,9.5,9.76,9.5,9.66,106200,2.68445265616795,2.75792188675781,2.68445265616795,2.7296644903771,375830.803974842,0.0,1.0
2002-09-06,10.0,10.01,9.74,9.75,147300,2.82573963807153,2.8285653777096,2.75227040748167,2.75509614711974,521279.44845098,0.0,1.0
2002-09-09,9.95,10.05,9.85,9.9,65600,2.81161093988117,2.83986833626189,2.78335354350046,2.79748224169081,232151.607728339,0.0,1.0
2002-09-10,10.28,10.3,10.0,10.0,87500,2.90486034793753,2.91051182721367,2.82573963807153,2.82573963807153,309653.440186428,0.0,1.0
2002-09-11,10.46,10.55,10.44,10.53,91500,2.95572366142282,2.98115531816546,2.95007218214668,2.97550383888932,323809.026023521,0.0,1.0
2002-09-12,10.2,10.36,10.2,10.36,71700,2.88225443083296,2.9274662650421,2.88225443083296,2.9274662650421,253738.876129907,0.0,1.0
2002-09-13,10.38,10.47,10.25,10.37,196400,2.93311774431825,2.95854940106089,2.89638312902332,2.93029200468018,695039.264601307,0.0,1.0
2002-09-16,10.27,10.45,10.25,10.45,171800,2.90203460829946,2.95289792178475,2.89638312902332,2.95289792178475,607982.41170318,0.0,1.0
2002-09-17,10.34,10.45,10.23,10.31,73800,2.92181478576596,2.95289792178475,2.89073164974717,2.91333756685175,261170.558694381,0.0,1.0
2002-09-18,10.13,10.25,10.08,10.24,124200,2.86247425336646,2.89638312902332,2.8483455551761,2.89355738938525,439530.940241763,0.0,1.0
2002-09-19,10.06,10.18,9.95,9.95,126900,2.84269407589996,2.87660295155682,2.81161093988117,2.81161093988117,449085.960681802,0.0,1.0
2002-09-20,9.9,9.98,9.86,9.96,172900,2.79748224169081,2.82008815879539,2.78617928313853,2.81443667951924,611875.197808382,0.0,1.0
2002-09-23,9.55,9.85,9.43,9.85,187800,2.69858135435831,2.78335354350046,2.66467247870145,2.78335354350046,664604.755051556,0.0,1.0
2002-09-24,9.42,9.55,9.37,9.55,111200,2.66184673906338,2.69858135435831,2.64771804087302,2.69858135435831,393525.286271209,0.0,1.0
2002-09-25,10.0,10.0,9.56,9.64,117400,2.82573963807153,2.82573963807153,2.70140709399638,2.72401301110095,415466.444318704,0.0,1.0
2002-09-26,10.1,10.1,9.87,10.05,127600,2.85399703445224,2.85399703445224,2.7890050227766,2.83986833626189,451563.188203294,0.0,1.0
2002-09-27,10.15,10.4,10.15,10.21,338800,2.8681257326426,2.93876922359439,2.8681257326426,2.88508017047103,1198978.12040185,0.0,1.0
2002-09-30,9.75,10.08,9.7,10.08,184400,2.75509614711974,2.8483455551761,2.74096744892938,2.8483455551761,652572.507090026,0.0,1.0
2002-10-01,10.38,10.38,10.07,10.07,173100,2.93311774431825,2.93311774431825,2.84551981553803,2.84551981553803,612582.977100235,0.0,1.0
2002-10-02,9.92,10.45,9.92,10.45,199100,2.80313372096696,2.95289792178475,2.80313372096696,2.95289792178475,704594.285041345,0.0,1.0
2002-10-03,10.15,10.28,10.08,10.1,68200,2.8681257326426,2.90486034793753,2.8483455551761,2.85399703445224,241352.73852245,0.0,1.0
2002-10-04,10.13,10.35,10.03,10.35,66300,2.86247425336646,2.92464052540403,2.83421685698574,2.92464052540403,234628.83524983,0.0,1.0
2002-10-07,10.09,10.25,10.0,10.13,106400,2.85117129481417,2.89638312902332,2.82573963807153,2.86247425336646,376538.583266696,0.0,1.0
2002-10-08,10.45,10.45,10.0,10.12,186000,2.95289792178475,2.95289792178475,2.82573963807153,2.85964851372839,658234.741424863,0.0,1.0
2002-10-09,9.6,10.08,9.6,9.98,161400,2.71271005254867,2.8483455551761,2.71271005254867,2.82008815879539,571177.888526736,0.0,1.0
2002-10-10,10.1,10.1,9.78,9.79,224300,2.85399703445224,2.85399703445224,2.76357336603396,2.76639910567203,793774.475815038,0.0,1.0
2002-10-11,10.4,10.5,10.29,10.3,193400,2.93876922359439,2.96702661997511,2.9076860875756,2.91051182721367,684422.575223487,0.0,1.0
2002-10-14,10.28,10.5,10.28,10.4,99800,2.90486034793753,2.96702661997511,2.90486034793753,2.93876922359439,353181.866635491,0.0,1.0
2002-10-15,10.74,10.8,10.5,10.5,161700,3.03484437128882,3.05179880911725,2.96702661997511,2.96702661997511,572239.557464519,0.0,1.0
2002-10-16,10.41,10.74,10.4,10.74,138700,2.94159496323246,3.03484437128882,2.93876922359439,3.03484437128882,490844.938901229,0.0,1.0
2002-10-17,11.08,11.21,10.98,11.0,201100,3.13091951898325,3.16765413427818,3.10266212260254,3.10831360187868,711672.077959894,0.0,1.0
2002-10-18,10.82,11.08,10.82,11.08,124300,3.05745028839339,3.13091951898325,3.05745028839339,3.13091951898325,439884.829887692,0.0,1.0
2002-10-21,11.0,11.0,10.8,10.89,123100,3.10831360187868,3.10831360187868,3.05179880911725,3.0772304658599,435638.154136563,0.0,1.0
2002-10-22,10.68,10.87,10.67,10.8,352700,3.01788993346039,3.07157898658375,3.01506419382232,3.05179880911725,1248168.78118575,0.0,1.0
2002-10-23,11.15,11.15,10.78,10.78,281900,3.15069969644976,3.15069969644976,3.04614732984111,3.04614732984111,997614.911869186,0.0,1.0
2002-10-24,10.88,11.08,10.82,10.9,158600,3.07440472622182,3.13091951898325,3.05745028839339,3.08005620549797,561268.978440771,0.0,1.0
2002-10-25,10.45,10.72,10.45,10.66,188800,2.95289792178475,3.02919289201268,2.95289792178475,3.01223845418425,668143.651510829,0.0,1.0
2002-10-28,10.67,10.85,10.6,10.6,181600,3.01506419382232,3.06592750730761,2.99528401635582,2.99528401635582,642663.597004061,0.0,1.0
2002-10-29,10.53,10.75,10.42,10.75,178400,2.97550383888932,3.03767011092689,2.94442070287053,3.03767011092689,631339.128334385,0.0,1.0
2002-10-30,10.6,10.6,10.4,10.5,218600,2.99528401635582,2.99528401635582,2.93876922359439,2.96702661997511,773602.765997178,0.0,1.0
2002-10-31,10.58,10.7,10.54,10.65,167100,2.98963253707968,3.02354141273654,2.97832957852739,3.00941271454618,591349.598344595,0.0,1.0
2002-11-01,10.64,10.64,10.36,10.5,251600,3.00658697490811,3.00658697490811,2.9274662650421,2.96702661997511,890386.349153201,0.0,1.0
2002-11-04,10.83,10.97,10.75,10.79,100900,3.06027602803147,3.09983638296447,3.03767011092689,3.04897306947918,357074.652740692,0.0,1.0
2002-11-05,10.85,11.08,10.85,10.85,168300,3.06592750730761,3.13091951898325,3.06592750730761,3.06592750730761,595596.274095723,0.0,1.0
2002-11-06,11.27,11.27,10.98,11.05,205800,3.18460857210661,3.18460857210661,3.10266212260254,3.12244230006904,728304.891318479,0.0,1.0
2002-11-07,10.91,11.15,10.9,11.05,235200,3.08288194513604,3.15069969644976,3.08005620549797,3.12244230006904,832348.447221117,0.0,1.0
2002-11-08,10.9,11.03,10.85,10.85,192700,3.08005620549797,3.1167908207929,3.06592750730761,3.06592750730761,681945.347701995,0.0,1.0
2002-11-11,10.71,10.83,10.7,10.7,388200,3.02636715237461,3.06027602803147,3.02354141273654,3.02354141273654,1373799.60548996,0.0,1.0
2002-11-12,10.7,10.78,10.52,10.52,291800,3.06310176766954,3.08600346312875,3.01157295288631,3.01157295288631,1019313.17886819,0.14,1.0
2002-11-13,10.5,10.67,10.5,10.65,79200,3.00584752902151,3.05451363187233,3.00584752902151,3.04878820800753,276660.739432352,0.0,1.0
2002-11-14,10.53,10.65,10.47,10.47,249600,3.01443566481871,3.04878820800753,2.99725939322431,2.99725939322431,871900.512150445,0.0,1.0
2002-11-15,10.72,10.81,10.65,10.76,99200,3.06882719153434,3.09459159892595,3.04878820800753,3.08027803926395,346524.56252133,0.0,1.0
2002-11-18,10.9,11.2,10.89,10.9,190700,3.12035600631757,3.20623736428961,3.11749329438517,3.12035600631757,666151.553153403,0.0,1.0
2002-11-19,10.78,10.9,10.75,10.84,261900,3.08600346312875,3.12035600631757,3.07741532733155,3.10317973472316,914866.763350165,0.0,1.0
2002-11-20,11.1,11.1,10.8,10.82,101200,3.1776102449656,3.1776102449656,3.09172888699355,3.09745431085836,353510.944830228,0.0,1.0
2002-11-21,11.32,11.33,11.05,11.15,214700,3.24058990747843,3.24345261941083,3.16329668530359,3.1919238046276,749988.140860177,0.0,1.0
2002-11-22,11.17,11.36,11.12,11.35,224300,3.19764922849241,3.25204075520803,3.1833356688304,3.24917804327563,783522.775942886,0.0,1.0
2002-11-25,11.03,11.3,11.0,11.25,106600,3.15757126143879,3.23486448361362,3.14898312564158,3.22055092395162,372374.177064252,0.0,1.0
2002-11-26,10.67,10.86,10.63,10.86,103800,3.05451363187233,3.10890515858796,3.04306278414273,3.10890515858796,362593.241831796,0.0,1.0
2002-11-27,10.9,10.9,10.55,10.57,267200,3.12035600631757,3.12035600631757,3.02016108868352,3.02588651254832,933380.676468743,0.0,1.0
2002-11-29,11.48,11.67,11.25,11.28,166300,3.28639329839685,3.34078482511248,3.22055092395162,3.22913905974882,580917.688984851,0.0,1.0
2002-12-02,11.57,11.65,11.52,11.55,238700,3.31215770578846,3.33505940124767,3.29784414612646,3.30643228192366,833824.728566952,0.0,1.0
2002-12-03,11.3,11.5,11.29,11.5,220800,3.23486448361362,3.29211872226165,3.23200177168122,3.29211872226165,771296.606902317,0.0,1.0
2002-12-04,11.29,11.37,11.2,11.25,70800,3.23200177168122,3.25490346714043,3.20623736428961,3.22055092395162,247317.933734982,0.0,1.0
2002-12-05,11.2,11.38,11.1,11.32,280600,3.20623736428961,3.25776617907284,3.1776102449656,3.24058990747843,980189.43793836,0.0,1.0
2002-12-06,11.5,11.5,11.12,11.25,181400,3.29211872226165,3.29211872226165,3.1833356688304,3.22055092395162,633664.87541703,0.0,1.0
2002-12-09,11.12,11.45,11.12,11.4,212900,3.1833356688304,3.27780516259965,3.1833356688304,3.26349160293764,743700.396782169,0.0,1.0
2002-12-10,11.17,11.2,11.02,11.2,76100,3.19764922849241,3.20623736428961,3.15470854950638,3.20623736428961,265831.84685356,0.0,1.0
2002-12-11,11.19,11.19,10.95,11.0,198200,3.20337465235721,3.20337465235721,3.13466956597957,3.14898312564158,692350.48681177,0.0,1.0
2002-12-12,11.07,11.1,10.95,11.08,75700,3.16902210916839,3.1776102449656,3.13466956597957,3.17188482110079,264434.570391781,0.0,1.0
2002-12-13,10.97,10.99,10.85,10.85,76900,3.14039498984438,3.14612041370918,3.10604244665556,3.10604244665556,268626.39977712,0.0,1.0
2002-12-16,11.13,11.13,10.79,10.9,383800,3.1861983807628,3.1861983807628,3.08886617506115,3.12035600631757,1340686.76507749,0.0,1.0
2002-12-17,11.26,11.55,11.2,11.55,272100,3.22341363588402,3.30643228192366,3.20623736428961,3.30643228192366,950497.313125543,0.0,1.0
2002-12-18,10.97,11.26,10.95,11.26,103900,3.14039498984438,3.22341363588402,3.13466956597957,3.22341363588402,362942.56094724,0.0,1.0
2002-12-19,10.77,10.97,10.75,10.87,145200,3.08314075119635,3.14039498984438,3.07741532733155,3.11176787052036,507211.355625979,0.0,1.0
2002-12-20,11.25,11.34,10.85,11.0,89300,3.22055092395162,3.24631533134323,3.10604244665556,3.14898312564158,311941.970092286,0.0,1.0
2002-12-23,11.22,11.37,11.13,11.13,122200,3.21196278815441,3.25490346714043,3.1861983807628,3.1861983807628,426867.959073655,0.0,1.0
2002-12-24,11.34,11.6,11.2,11.4,43200,3.24631533134323,3.32074584158567,3.20623736428961,3.26349160293764,150905.857872192,0.0,1.0
2002-12-26,11.45,11.53,11.2,11.34,119700,3.27780516259965,3.30070685805886,3.20623736428961,3.24631533134323,418134.981187532,0.0,1.0
2002-12-27,11.26,11.58,11.2,11.58,107300,3.22341363588402,3.31502041772086,3.20623736428961,3.31502041772086,374819.410872366,0.0,1.0
2002-12-30,11.36,11.4,11.15,11.35,150700,3.25204075520803,3.26349160293764,3.1919238046276,3.24917804327563,526423.906975449,0.0,1.0
2002-12-31,11.5,11.5,11.22,11.43,154500,3.29211872226165,3.29211872226165,3.21196278815441,3.27207973873484,539698.033362355,0.0,1.0
2003-01-02,11.4,11.7,11.4,11.5,174800,3.26349160293764,3.34937296090968,3.26349160293764,3.29211872226165,610609.813797666,0.0,1.0
2003-01-03,11.68,11.85,11.54,11.54,137500,3.34364753704488,3.3923136398957,3.30356956999126,3.30356956999126,480313.783736723,0.0,1.0
2003-01-06,11.55,11.69,11.51,11.55,228700,3.30643228192366,3.34651024897728,3.29498143419405,3.30643228192366,798892.817022462,0.0,1.0
2003-01-07,11.48,11.63,11.3,11.42,261100,3.28639329839685,3.32933397738287,3.23486448361362,3.26921702680244,912072.210426606,0.0,1.0
2003-01-08,11.35,11.53,11.35,11.44,177800,3.24917804327563,3.30070685805886,3.24917804327563,3.27494245066724,621089.387261014,0.0,1.0
2003-01-09,11.53,11.59,11.4,11.4,179800,3.30070685805886,3.31788312965327,3.26349160293764,3.26349160293764,628075.76956991,0.0,1.0
2003-01-10,11.45,11.6,11.4,11.5,115600,3.27780516259965,3.32074584158567,3.26349160293764,3.29211872226165,403812.897454292,0.0,1.0
2003-01-13,11.43,11.52,11.38,11.42,326900,3.27207973873484,3.29784414612646,3.25776617907284,3.26921702680244,1141924.18838934,0.0,1.0
2003-01-14,11.54,11.61,11.38,11.38,256200,3.30356956999126,3.32360855351807,3.25776617907284,3.25776617907284,894955.573769806,0.0,1.0
2003-01-15,11.4,11.58,11.32,11.58,388000,3.26349160293764,3.31502041772086,3.24058990747843,3.31502041772086,1355358.16792617,0.0,1.0
2003-01-16,11.44,11.5,11.3,11.35,102400,3.27494245066724,3.29211872226165,3.23486448361362,3.24917804327563,357702.774215567,0.0,1.0
2003-01-17,11.35,11.54,11.25,11.54,152900,3.24917804327563,3.30356956999126,3.22055092395162,3.30356956999126,534108.927515236,0.0,1.0
2003-01-21,11.13,11.37,11.07,11.37,129000,3.1861983807628,3.25490346714043,3.16902210916839,3.25490346714043,450621.658923907,0.0,1.0
2003-01-22,11.09,11.1,10.91,11.1,214500,3.17474753303319,3.1776102449656,3.12321871824997,3.1776102449656,749289.502629289,0.0,1.0
2003-01-23,11.05,11.09,10.88,11.09,175100,3.16329668530359,3.17474753303319,3.11463058245276,3.17474753303319,611657.771144001,0.0,1.0
2003-01-24,11.05,11.1,10.85,11.05,202200,3.16329668530359,3.1776102449656,3.10604244665556,3.16329668530359,706323.251429566,0.0,1.0
2003-01-27,10.84,11.02,10.69,11.01,283500,3.10317973472316,3.15470854950638,3.06023905573714,3.15184583757398,990319.692286261,0.0,1.0
2003-01-28,10.74,10.8,10.56,10.8,224500,3.07455261539914,3.09172888699355,3.02302380061592,3.09172888699355,784221.414173778,0.0,1.0
2003-01-29,10.74,10.8,10.56,10.8,166200,3.07455261539914,3.09172888699355,3.02302380061592,3.09172888699355,580568.369869407,0.0,1.0
2003-01-30,10.4,10.7,10.4,10.6,294800,2.9772204096975,3.06310176766954,2.9772204096975,3.03447464834552,1029792.75233153,0.0,1.0
2003-01-31,10.55,10.55,10.27,10.27,251900,3.02016108868352,3.02016108868352,2.94000515457628,2.94000515457628,879934.851805675,0.0,1.0
2003-02-03,10.5,10.6,10.4,10.4,494800,3.00584752902151,3.03447464834552,2.9772204096975,2.9772204096975,1728430.98322131,0.0,1.0
2003-02-04,10.76,10.8,10.53,10.65,156800,3.08027803926395,3.09172888699355,3.01443566481871,3.04878820800753,547732.373017586,0.0,1.0
2003-02-05,10.75,10.86,10.66,10.66,956500,3.07741532733155,3.10890515858796,3.05165091993993,3.05165091993993,3341237.33923036,0.0,1.0
2003-02-06,10.72,10.8,10.7,10.75,382300,3.06882719153434,3.09172888699355,3.06310176766954,3.07741532733155,1335446.97834581,0.0,1.0
2003-02-07,10.85,11.0,10.85,10.89,127000,3.10604244665556,3.14898312564158,3.10604244665556,3.11749329438517,443635.276615009,0.0,1.0
2003-02-10,10.95,11.0,10.8,10.95,145900,3.13466956597957,3.14898312564158,3.09172888699355,3.13466956597957,509656.589434094,0.0,1.0
2003-02-11,10.95,11.02,10.84,11.02,227100,3.13466956597957,3.15470854950638,3.10317973472316,3.15470854950638,793303.711175345,0.0,1.0
2003-02-12,10.9,10.98,10.87,10.95,229200,3.12035600631757,3.14325770177678,3.11176787052036,3.13466956597957,800639.412599686,0.0,1.0
2003-02-13,10.79,10.8,10.51,10.73,261600,3.08886617506115,3.09172888699355,3.00871024095391,3.07168990346674,913818.806003831,0.0,1.0
2003-02-14,10.79,10.8,10.58,10.7,60800,3.08886617506115,3.09172888699355,3.02874922448072,3.06310176766954,212386.022190493,0.0,1.0
2003-02-18,10.9,10.98,10.79,10.79,127800,3.12035600631757,3.14325770177678,3.08886617506115,3.08886617506115,446429.829538568,0.0,1.0
2003-02-19,11.09,11.11,10.98,11.0,199900,3.17474753303319,3.180472956898,3.14325770177678,3.14898312564158,698288.911774335,0.0,1.0
2003-02-20,11.08,11.1,10.91,11.1,101300,3.17188482110079,3.1776102449656,3.12321871824997,3.1776102449656,353860.263945673,0.0,1.0
2003-02-21,11.15,11.15,10.87,10.99,203400,3.1919238046276,3.1919238046276,3.11176787052036,3.14612041370918,710515.080814905,0.0,1.0
2003-02-24,11.22,11.4,11.15,11.22,153200,3.21196278815441,3.26349160293764,3.1919238046276,3.21196278815441,535156.884861571,0.0,1.0
2003-02-25,11.28,11.3,11.1,11.3,179100,3.22913905974882,3.23486448361362,3.1776102449656,3.23486448361362,625630.535761797,0.0,1.0
2003-02-26,11.16,11.38,11.1,11.38,204700,3.19478651656,3.25776617907284,3.1776102449656,3.25776617907284,715056.22931569,0.0,1.0
2003-02-27,11.2,11.3,11.05,11.23,76500,3.20623736428961,3.23486448361362,3.16329668530359,3.21482550008681,267229.12331534,0.0,1.0
2003-02-28,11.23,11.25,11.05,11.15,104400,3.21482550008681,3.22055092395162,3.16329668530359,3.1919238046276,364689.156524465,0.0,1.0
2003-03-03,11.48,11.54,11.3,11.3,258000,3.28639329839685,3.30356956999126,3.23486448361362,3.23486448361362,901243.317847815,0.0,1.0
2003-03-04,11.16,11.38,11.16,11.38,227600,3.19478651656,3.25776617907284,3.19478651656,3.25776617907284,795050.306752569,0.0,1.0
2003-03-05,11.15,11.25,11.0,11.15,110900,3.1919238046276,3.22055092395162,3.14898312564158,3.1919238046276,387394.899028383,0.0,1.0
2003-03-06,10.91,11.06,10.87,11.02,80900,3.12321871824997,3.16615939723599,3.11176787052036,3.15470854950638,282599.164394915,0.0,1.0
2003-03-07,10.83,10.83,10.64,10.7,107500,3.10031702279076,3.10031702279076,3.04592549607513,3.06310176766954,375518.049103256,0.0,1.0
2003-03-10,10.62,10.78,10.51,10.78,144200,3.04020007221033,3.08600346312875,3.00871024095391,3.08600346312875,503718.16447153,0.0,1.0
2003-03-11,10.49,10.65,10.48,10.52,331000,3.00298481708911,3.04878820800753,3.00012210515671,3.01157295288631,1156246.27212258,0.0,1.0
2003-03-12,10.31,10.48,10.29,10.39,356200,2.95145600230588,3.00012210515671,2.94573057844108,2.97435769776509,1244274.6892147,0.0,1.0
2003-03-13,10.84,10.84,10.4,10.4,300700,3.10317973472316,3.10317973472316,2.9772204096975,2.9772204096975,1050402.58014278,0.0,1.0
2003-03-14,10.8,11.25,10.8,10.94,215200,3.09172888699355,3.22055092395162,3.09172888699355,3.13180685404717,751734.736437403,0.0,1.0
2003-03-17,11.07,11.2,10.7,10.7,185500,3.16902210916839,3.20623736428961,3.06310176766954,3.06310176766954,647986.95915027,0.0,1.0
2003-03-18,11.11,11.38,11.07,11.07,493500,3.180472956898,3.25776617907284,3.16902210916839,3.16902210916839,1723889.83472053,0.0,1.0
2003-03-19,11.51,11.53,11.3,11.45,210900,3.29498143419405,3.30070685805886,3.23486448361362,3.27780516259965,736714.014473273,0.0,1.0
2003-03-20,11.2,11.28,11.05,11.05,112500,3.20623736428961,3.22913905974882,3.16329668530359,3.16329668530359,392984.004875501,0.0,1.0
2003-03-21,11.47,11.48,11.2,11.25,225400,3.28353058646445,3.28639329839685,3.20623736428961,3.22055092395162,787365.28621278,0.0,1.0
2003-03-24,10.92,11.16,10.9,11.15,155100,3.12608143018237,3.19478651656,3.12035600631757,3.1919238046276,541793.948055023,0.0,1.0
2003-03-25,11.26,11.26,11.02,11.02,79300,3.22341363588402,3.22341363588402,3.15470854950638,3.15470854950638,277010.058547797,0.0,1.0
2003-03-26,11.25,11.34,11.05,11.05,88300,3.22055092395162,3.24631533134323,3.16329668530359,3.16329668530359,308448.778937837,0.0,1.0
2003-03-27,11.12,11.24,11.03,11.15,134100,3.1833356688304,3.21768821201922,3.15757126143879,3.1919238046276,468436.933811596,0.0,1.0
2003-03-28,11.06,11.18,11.05,11.13,242400,3.16615939723599,3.20051194042481,3.16329668530359,3.1861983807628,846749.535838412,0.0,1.0
2003-03-31,11.1,11.18,11.02,11.07,132500,3.1776102449656,3.20051194042481,3.15470854950638,3.16902210916839,462847.827964478,0.0,1.0
2003-04-01,11.09,11.1,10.95,11.03,47900,3.17474753303319,3.1776102449656,3.13466956597957,3.15757126143879,167323.856298102,0.0,1.0
2003-04-02,11.28,11.37,11.09,11.09,110300,3.22913905974882,3.25490346714043,3.17474753303319,3.17474753303319,385298.984335713,0.0,1.0
2003-04-03,11.31,11.44,11.31,11.31,159200,3.23772719554603,3.27494245066724,3.23772719554603,3.23772719554603,556116.031788263,0.0,1.0
2003-04-04,11.3,11.4,11.25,11.32,69100,3.23486448361362,3.26349160293764,3.22055092395162,3.24058990747843,241379.508772419,0.0,1.0
2003-04-07,11.59,11.71,11.4,11.4,94300,3.31788312965327,3.35223567284208,3.26349160293764,3.26349160293764,329407.92586453,0.0,1.0
2003-04-08,11.36,11.65,11.36,11.49,114100,3.25204075520803,3.33505940124767,3.25204075520803,3.28925601032925,398573.110722619,0.0,1.0
2003-04-09,11.25,11.46,11.2,11.46,103600,3.22055092395162,3.28066787453205,3.20623736428961,3.28066787453205,361894.603600905,0.0,1.0
2003-04-10,11.08,11.35,11.05,11.2,59200,3.17188482110079,3.24917804327563,3.16329668530359,3.20623736428961,206796.916343375,0.0,1.0
2003-04-11,11.28,11.4,11.2,11.2,242400,3.22913905974882,3.26349160293764,3.20623736428961,3.20623736428961,846749.535838412,0.0,1.0
2003-04-14,11.49,11.49,11.28,11.28,87500,3.28925601032925,3.28925601032925,3.22913905974882,3.22913905974882,305654.226014278,0.0,1.0
2003-04-15,11.56,11.65,11.45,11.49,139900,3.30929499385606,3.33505940124767,3.27780516259965,3.28925601032925,488697.4425074,0.0,1.0
2003-04-16,11.48,11.68,11.31,11.68,428000,3.28639329839685,3.34364753704488,3.23772719554603,3.34364753704488,1495085.81410413,0.0,1.0
2003-04-17,11.6,11.78,11.44,11.44,45600,3.32074584158567,3.37227465636889,3.27494245066724,3.27494245066724,159289.516642869,0.0,1.0
2003-04-21,11.69,11.78,11.5,11.5,66900,3.34651024897728,3.37227465636889,3.29211872226165,3.29211872226165,233694.488232631,0.0,1.0
2003-04-22,11.86,11.95,11.68,11.76,218200,3.3951763518281,3.42094075921972,3.34364753704488,3.36654923250409,762214.30990075,0.0,1.0
2003-04-23,11.64,11.7,11.5,11.6,206900,3.33219668931527,3.34937296090968,3.29211872226165,3.32074584158567,722741.249855477,0.0,1.0
2003-04-24,11.07,11.2,10.87,11.05,453000,3.16902210916839,3.20623736428961,3.11176787052036,3.16329668530359,1582415.59296535,0.0,1.0
2003-04-25,10.8,11.07,10.8,11.07,114000,3.09172888699355,3.16902210916839,3.09172888699355,3.16902210916839,398223.791607174,0.0,1.0
2003-04-28,11.07,11.07,10.88,10.88,184700,3.16902210916839,3.16902210916839,3.11463058245276,3.11463058245276,645192.406226711,0.0,1.0
2003-04-29,11.31,11.31,11.14,11.15,202600,3.23772719554603,3.23772719554603,3.1890610926952,3.1919238046276,707720.527891345,0.0,1.0
2003-04-30,11.15,11.27,11.1,11.21,98200,3.1919238046276,3.22627634781642,3.1776102449656,3.20910007622201,343031.371366882,0.0,1.0
2003-05-01,11.27,11.35,11.12,11.15,226900,3.22627634781642,3.24917804327563,3.1833356688304,3.1919238046276,792605.072944454,0.0,1.0
2003-05-02,11.21,11.29,11.06,11.29,73000,3.20910007622201,3.23200177168122,3.16615939723599,3.23200177168122,255002.954274769,0.0,1.0
2003-05-05,11.32,11.43,11.15,11.15,102100,3.24058990747843,3.27207973873484,3.1919238046276,3.1919238046276,356654.816869232,0.0,1.0
2003-05-06,11.39,11.43,11.17,11.28,141400,3.26062889100524,3.27207973873484,3.19764922849241,3.22913905974882,493937.229239073,0.0,1.0
2003-05-07,10.86,11.15,10.86,11.15,222200,3.10890515858796,3.1919238046276,3.10890515858796,3.1919238046276,776187.074518544,0.0,1.0
2003-05-08,10.96,11.1,10.92,10.92,131800,3.13753227791198,3.1776102449656,3.12608143018237,3.12608143018237,460402.594156364,0.0,1.0
2003-05-09,11.25,11.25,10.96,11.04,112800,3.22055092395162,3.22055092395162,3.13753227791198,3.16043397337119,394031.962221835,0.0,1.0
2003-05-12,11.31,11.38,11.08,11.2,88400,3.23772719554603,3.25776617907284,3.17188482110079,3.20623736428961,308798.098053282,0.0,1.0
2003-05-13,11.2,11.26,11.12,11.21,181900,3.20623736428961,3.22341363588402,3.1833356688304,3.20910007622201,635411.470994254,0.0,1.0
2003-05-14,11.02,11.12,11.0,11.12,89000,3.15470854950638,3.1833356688304,3.14898312564158,3.1833356688304,310894.012745952,0.0,1.0
2003-05-15,10.95,11.05,10.9,10.97,169400,3.13466956597957,3.16329668530359,3.12035600631757,3.14039498984438,591746.581563643,0.0,1.0
2003-05-16,10.9,11.17,10.8,10.9,873700,3.12035600631757,3.19764922849241,3.09172888699355,3.12035600631757,3052001.111642,0.0,1.0
2003-05-19,10.93,11.0,10.83,11.0,81200,3.12894414211477,3.14898312564158,3.10031702279076,3.14898312564158,283647.12174125,0.0,1.0
2003-05-20,10.95,11.03,10.93,10.93,68000,3.13466956597957,3.15757126143879,3.12894414211477,3.12894414211477,237536.998502525,0.0,1.0
2003-05-21,10.96,11.0,10.87,11.0,111300,3.13753227791198,3.14898312564158,3.11176787052036,3.14898312564158,388792.175490161,0.0,1.0
2003-05-22,11.23,11.25,11.09,11.11,114500,3.21482550008681,3.22055092395162,3.17474753303319,3.180472956898,399970.387184399,0.0,1.0
2003-05-23,11.3,11.44,11.24,11.28,58600,3.23486448361362,3.27494245066724,3.21768821201922,3.22913905974882,204701.001650705,0.0,1.0
2003-05-27,11.31,11.38,11.14,11.2,237500,3.23772719554603,3.25776617907284,3.1890610926952,3.20623736428961,829632.899181611,0.0,1.0
2003-05-28,11.39,11.39,11.25,11.37,155100,3.26062889100524,3.26062889100524,3.22055092395162,3.25490346714043,541793.948055023,0.0,1.0
2003-05-29,11.37,11.46,11.22,11.33,78700,3.25490346714043,3.28066787453205,3.21196278815441,3.24345261941083,274914.143855128,0.0,1.0
2003-05-30,11.5,11.5,11.35,11.37,131300,3.29211872226165,3.29211872226165,3.24917804327563,3.25490346714043,458655.99857914,0.0,1.0
2003-06-02,11.6,11.7,11.4,11.4,110500,3.32074584158567,3.34937296090968,3.26349160293764,3.26349160293764,385997.622566602,0.0,1.0
2003-06-03,11.56,11.61,11.5,11.55,63600,3.30929499385606,3.32360855351807,3.29211872226165,3.30643228192366,222166.95742295,0.0,1.0
2003-06-04,11.75,11.8,11.56,11.64,173200,3.36368652057169,3.3780000802337,3.30929499385606,3.33219668931527,605020.707950548,0.0,1.0
2003-06-05,11.81,11.84,11.61,11.65,266800,3.3808627921661,3.3894509279633,3.32360855351807,3.33505940124767,931983.400006964,0.0,1.0
2003-06-06,11.74,12.0,11.74,11.79,263800,3.36082380863929,3.43525431888172,3.36082380863929,3.37513736830129,921503.826543617,0.0,1.0
2003-06-09,11.58,11.84,11.58,11.75,178800,3.31502041772086,3.3894509279633,3.31502041772086,3.36368652057169,624582.578415463,0.0,1.0
2003-06-10,11.9,11.95,11.65,11.9,837400,3.44956787854373,3.46406186122669,3.37709796512895,3.44956787854373,2888785.01622842,0.15,1.0
2003-06-11,12.05,12.18,11.8,11.9,419100,3.4930498265926,3.53073418156829,3.42057991317782,3.44956787854373,1445772.39109307,0.0,1.0
2003-06-12,12.01,12.15,11.95,12.1,150700,3.48145464044624,3.52203779195852,3.46406186122669,3.50754380927556,519870.912282807,0.0,1.0
2003-06-13,12.05,12.13,11.95,12.1,105500,3.4930498265926,3.51624019888533,3.46406186122669,3.50754380927556,363944.135672437,0.0,1.0
2003-06-16,12.3,12.3,12.1,12.1,88600,3.56551974000739,3.56551974000739,3.50754380927556,3.50754380927556,305644.079815904,0.0,1.0
2003-06-17,12.28,12.39,12.15,12.3,405100,3.5597221469342,3.59160890883671,3.52203779195852,3.56551974000739,1397476.48683322,0.0,1.0
2003-06-18,12.05,12.18,11.95,12.0,190900,3.4930498265926,3.53073418156829,3.46406186122669,3.47855584390965,658549.151657519,0.0,1.0
2003-06-19,11.99,12.1,11.9,12.02,320100,3.47565704737305,3.50754380927556,3.44956787854373,3.48435343698283,1104251.35382699,0.0,1.0
2003-06-20,11.98,12.08,11.8,12.05,100900,3.47275825083646,3.50174621620238,3.42057991317782,3.4930498265926,348075.481415629,0.0,1.0
2003-06-23,11.81,12.05,11.7,12.03,158600,3.42347870971441,3.4930498265926,3.3915919478119,3.48725223351942,547123.601115151,0.0,1.0
2003-06-24,11.73,11.8,11.67,11.7,89400,3.40028833742168,3.42057991317782,3.38289555820213,3.3915919478119,308403.84577361,0.0,1.0
2003-06-25,11.64,11.98,11.64,11.85,141400,3.37419916859236,3.47275825083646,3.37419916859236,3.43507389586077,487788.633024479,0.0,1.0
2003-06-26,11.6,11.69,11.43,11.65,101400,3.36260398244599,3.38869315127531,3.31332444132394,3.37709796512895,349800.335139195,0.0,1.0
2003-06-27,11.5,11.7,11.5,11.65,85000,3.33361601708008,3.3915919478119,3.33361601708008,3.37709796512895,293225.133006228,0.0,1.0
2003-06-30,11.59,11.78,11.53,11.6,163100,3.3597051859094,3.41478232010464,3.34231240668985,3.36260398244599,562647.284627246,0.0,1.0
2003-07-01,11.48,11.66,11.35,11.62,211800,3.32781842400689,3.37999676166554,3.29013406903121,3.36840157551917,730648.03730258,0.0,1.0
2003-07-02,11.58,11.58,11.3,11.45,177000,3.35680638937281,3.35680638937281,3.27564008634825,3.31912203439712,610598.218142382,0.0,1.0
2003-07-03,11.51,11.68,11.5,11.68,109400,3.33651481361667,3.38579435473872,3.33361601708008,3.38579435473872,377397.994716252,0.0,1.0
2003-07-07,11.99,12.07,11.85,11.9,289600,3.47565704737305,3.49884741966579,3.43507389586077,3.44956787854373,999035.276689458,0.0,1.0
2003-07-08,11.89,11.97,11.8,11.87,264600,3.44666908200714,3.46985945429987,3.42057991317782,3.44087148893396,912792.590511154,0.0,1.0
2003-07-09,11.92,12.08,11.86,12.07,409600,3.45536547161691,3.50174621620238,3.43797269239737,3.49884741966579,1413000.17034531,0.0,1.0
2003-07-10,12.07,13.07,12.0,12.0,377800,3.49884741966579,3.78872707332492,3.47855584390965,3.47855584390965,1303299.47352651,0.0,1.0
2003-07-11,12.0,12.05,11.91,11.94,156300,3.47855584390965,3.4930498265926,3.45246667508032,3.4611630646901,539189.273986747,0.0,1.0
2003-07-14,12.18,12.29,12.1,12.1,168400,3.53073418156829,3.5626209434708,3.50754380927556,3.50754380927556,580930.734097046,0.0,1.0
2003-07-15,11.76,12.1,11.76,12.02,963900,3.40898472703145,3.50754380927556,3.40898472703145,3.48435343698283,3325173.00829064,0.0,1.0
2003-07-16,12.01,12.23,11.92,11.96,363700,3.48145464044624,3.54522816425125,3.45536547161691,3.46696065776328,1254658.59852194,0.0,1.0
2003-07-17,12.08,12.2,11.95,12.1,170600,3.50174621620238,3.53653177464147,3.46406186122669,3.50754380927556,588520.090480736,0.0,1.0
2003-07-18,12.22,12.23,11.92,12.08,86600,3.54232936771466,3.54522816425125,3.45536547161691,3.50174621620238,298744.66492164,0.0,1.0
2003-07-21,11.86,12.08,11.86,12.04,124000,3.43797269239737,3.50174621620238,3.43797269239737,3.49015103005601,427763.72344438,0.0,1.0
2003-07-22,12.23,12.23,12.03,12.05,138600,3.54522816425125,3.54522816425125,3.48725223351942,3.4930498265926,478129.452172509,0.0,1.0
2003-07-23,12.3,12.64,12.3,12.3,181500,3.56551974000739,3.66407882225149,3.56551974000739,3.56551974000739,626121.901654476,0.0,1.0
2003-07-24,12.76,12.93,12.73,12.75,277800,3.69886438069059,3.74814392181264,3.69016799108082,3.695965584154,958328.728813298,0.0,1.0
2003-07-25,13.3,13.34,12.9,13.08,396800,3.85539939366652,3.86699457981289,3.73944753220287,3.79162586986151,1368843.91502202,0.0,1.0
2003-07-28,13.15,13.32,13.14,13.3,260500,3.81191744561765,3.86119698673971,3.80901864908106,3.85539939366652,898648.789977913,0.0,1.0
2003-07-29,13.08,13.3,13.05,13.25,114800,3.79162586986151,3.85539939366652,3.78292948025174,3.84090541098357,396026.414930766,0.0,1.0
2003-07-30,12.86,13.01,12.82,13.0,152800,3.7278523460565,3.77133429410537,3.71625715991014,3.76843549756878,527115.297921786,0.0,1.0
2003-07-31,13.0,13.05,12.85,12.85,419300,3.76843549756878,3.78292948025174,3.72495354951991,3.72495354951991,1446462.33258249,0.0,1.0
2003-08-01,13.15,13.25,12.98,13.08,222100,3.81191744561765,3.84090541098357,3.7626379044956,3.79162586986151,766180.024008041,0.0,1.0
2003-08-04,12.91,13.14,12.9,13.1,185800,3.74234632873946,3.80901864908106,3.73944753220287,3.7974234629347,640955.643677145,0.0,1.0
2003-08-05,12.96,13.13,12.93,12.93,286600,3.75684031142242,3.80611985254447,3.74814392181264,3.74814392181264,988686.15434806,0.0,1.0
2003-08-06,13.24,13.24,13.04,13.19,206700,3.83800661444698,3.83800661444698,3.78003068371515,3.82351263176402,713054.529322205,0.0,1.0
2003-08-07,13.24,13.24,13.11,13.22,170700,3.83800661444698,3.83800661444698,3.80032225947129,3.83220902137379,588865.061225449,0.0,1.0
2003-08-08,13.3,13.45,13.3,13.34,147300,3.85539939366652,3.89888134171539,3.85539939366652,3.86699457981289,508141.906962559,0.0,1.0
2003-08-11,13.36,13.43,13.25,13.3,286100,3.87279217288607,3.89308374864221,3.84090541098357,3.85539939366652,986961.300624495,0.0,1.0
2003-08-12,13.35,13.35,13.21,13.3,142600,3.86989337634948,3.86989337634948,3.8293102248372,3.85539939366652,491928.281961038,0.0,1.0
2003-08-13,13.48,13.49,13.4,13.45,128600,3.90757773132517,3.91047652786176,3.88438735903244,3.89888134171539,443632.377701188,0.0,1.0
2003-08-14,13.61,13.63,13.48,13.48,246400,3.94526208630086,3.95105967937404,3.90757773132517,3.90757773132517,850007.914973349,0.0,1.0
2003-08-15,13.69,13.75,13.61,13.66,113900,3.96845245859359,3.98584523781314,3.94526208630086,3.95975606898381,392921.678228346,0.0,1.0
2003-08-18,14.12,14.18,14.0,14.0,125700,4.09310070966702,4.11049348888656,4.05831515122792,4.05831515122792,433628.226104505,0.0,1.0
2003-08-19,14.02,14.12,13.9,14.12,336900,4.0641127443011,4.09310070966702,4.02932718586201,4.09310070966702,1162206.43893881,0.0,1.0
2003-08-20,14.0,14.03,13.9,13.92,740500,4.05831515122792,4.06701154083769,4.02932718586201,4.03512477893519,2554508.36460132,0.0,1.0
2003-08-21,13.91,14.0,13.8,13.85,404300,4.0322259823986,4.05831515122792,4.00033922049609,4.01483320317905,1394716.72087551,0.0,1.0
2003-08-22,13.8,14.0,13.8,13.97,523700,4.00033922049609,4.05831515122792,4.00033922049609,4.04961876161815,1806611.79006308,0.0,1.0
2003-08-25,13.67,13.87,13.62,13.87,351600,3.9626548655204,4.02063079625223,3.94816088283745,4.02063079625223,1212917.13841165,0.0,1.0
2003-08-26,13.66,13.78,13.52,13.6,222000,3.95975606898381,3.99454162742291,3.91917291747153,3.94236328976426,765835.053263327,0.0,1.0
2003-08-27,13.82,13.85,13.67,13.67,193100,4.00613681356928,4.01483320317905,3.9626548655204,3.9626548655204,666138.508041208,0.0,1.0
2003-08-28,14.12,14.24,14.05,14.05,324900,4.09310070966702,4.12788626810611,4.07280913391088,4.07280913391088,1120809.94957322,0.0,1.0
2003-08-29,14.27,14.38,14.15,14.15,166000,4.13658265771589,4.16846941961839,4.10179709927679,4.10179709927679,572651.436223928,0.0,1.0
2003-09-02,14.36,14.6,14.23,14.6,528100,4.16267182654521,4.2322429434234,4.12498747156952,4.2322429434234,1821790.50283046,0.0,1.0
2003-09-03,14.4,14.49,14.25,14.25,747200,4.17426701269157,4.2003561815209,4.1307850646427,4.1307850646427,2577621.40449711,0.0,1.0
2003-09-04,14.42,14.6,14.25,14.4,866700,4.18006460576476,4.2322429434234,4.1307850646427,4.17426701269157,2989861.44442939,0.0,1.0
2003-09-05,14.6,14.69,14.44,14.48,553800,4.2322429434234,4.25833211225272,4.18586219883794,4.19745738498431,1910447.98422176,0.0,1.0
2003-09-08,14.73,14.75,14.6,14.68,149700,4.26992729839909,4.27572489147227,4.2322429434234,4.25543331571613,516421.204835676,0.0,1.0
2003-09-09,14.87,15.0,14.81,14.92,200300,4.31051044991137,4.34819480488706,4.29311767069182,4.32500443259433,690976.40166056,0.0,1.0
2003-09-10,14.43,14.68,14.4,14.55,245000,4.18296340230135,4.25543331571613,4.17426701269157,4.21774896074045,845178.324547365,0.0,1.0
2003-09-11,14.51,14.58,14.43,14.43,417400,4.20615377459408,4.22644535035022,4.18296340230135,4.18296340230135,1439907.88843294,0.0,1.0
2003-09-12,14.44,14.53,14.39,14.41,437000,4.18586219883794,4.21195136766726,4.17136821615498,4.17716580922817,1507522.15439673,0.0,1.0
2003-09-15,14.44,14.52,14.32,14.5,346600,4.18586219883794,4.20905257113067,4.15107664039884,4.20325497805749,1195668.60117599,0.0,1.0
2003-09-16,14.6,14.73,14.45,14.5,246200,4.2322429434234,4.26992729839909,4.18876099537453,4.20325497805749,849317.973483924,0.0,1.0
2003-09-17,14.62,14.71,14.59,14.62,288600,4.23804053649658,4.26412970532591,4.22934414688681,4.23804053649658,995585.569242326,0.0,1.0
2003-09-18,14.71,14.8,14.52,14.58,548800,4.26412970532591,4.29021887415523,4.20905257113067,4.22644535035022,1893199.4469861,0.0,1.0
2003-09-19,14.6,14.84,14.6,14.71,791400,4.2322429434234,4.3018140603016,4.2322429434234,4.26412970532591,2730098.47366035,0.0,1.0
2003-09-22,14.51,14.61,14.5,14.6,444700,4.20615377459408,4.23514173995999,4.20325497805749,4.2322429434234,1534084.90173965,0.0,1.0
2003-09-23,14.56,14.58,14.4,14.5,570900,4.22064775727704,4.22644535035022,4.17426701269157,4.20325497805749,1969437.98156772,0.0,1.0
2003-09-24,14.55,14.78,14.45,14.75,183300,4.21774896074045,4.28442128108205,4.18876099537453,4.27572489147227,632331.375059314,0.0,1.0
2003-09-25,14.35,14.63,14.3,14.55,196200,4.15977303000862,4.24093933303318,4.14527904732566,4.21774896074045,676832.601127318,0.0,1.0
2003-09-26,14.05,14.33,14.05,14.33,312600,4.07280913391088,4.15397543693544,4.07280913391088,4.15397543693544,1078378.54797349,0.0,1.0
2003-09-29,14.37,14.37,14.06,14.22,193200,4.1655706230818,4.1655706230818,4.07570793044747,4.12208867503293,666483.478785922,0.0,1.0
2003-09-30,14.18,14.49,14.15,14.48,170100,4.11049348888656,4.2003561815209,4.10179709927679,4.19745738498431,586795.236757171,0.0,1.0
2003-10-01,14.31,14.35,14.08,14.1,268900,4.14817784386225,4.15977303000862,4.08150552352065,4.08730311659383,927626.332533823,0.0,1.0
2003-10-02,14.5,14.55,14.25,14.31,150800,4.20325497805749,4.21774896074045,4.1307850646427,4.14817784386225,520215.883027521,0.0,1.0
2003-10-03,14.85,14.9,14.6,14.6,198500,4.30471285683819,4.31920683952114,4.2322429434234,4.2322429434234,684766.928255722,0.0,1.0
2003-10-06,15.21,15.25,14.95,14.95,269100,4.40906953215548,4.42066471830184,4.3337008222041,4.3337008222041,928316.274023248,0.0,1.0
2003-10-07,15.2,15.29,15.02,15.11,449500,4.40617073561888,4.43225990444821,4.35399239796024,4.38008156678956,1550643.49748588,0.0,1.0
2003-10-08,15.13,15.32,15.01,15.32,171600,4.38587915986275,4.44095629405798,4.35109360142365,4.44095629405798,591969.797927868,0.0,1.0
2003-10-09,15.7,15.98,15.58,15.75,381700,4.55111056244845,4.63227686547301,4.51632500400936,4.56560454513141,1316753.33257032,0.0,1.0
2003-10-10,15.76,15.95,15.72,15.8,154800,4.568503341668,4.62358047586324,4.55690815552164,4.58009852781437,534014.71281605,0.0,1.0
2003-10-13,16.34,16.39,15.86,15.9,305900,4.7366335407903,4.75112752347326,4.59749130703391,4.60908649318028,1055265.50807771,0.0,1.0
2003-10-14,16.29,16.35,16.1,16.29,239500,4.72213955810734,4.73953233732689,4.66706242391211,4.72213955810734,826204.933588139,0.0,1.0
2003-10-15,16.49,16.55,16.4,16.4,562600,4.78011548883917,4.79750826805872,4.75402632000985,4.75402632000985,1940805.40975652,0.0,1.0
2003-10-16,16.62,16.79,16.61,16.75,423300,4.81779984381486,4.86707938493691,4.81490104727827,4.85548419879055,1460261.16237102,0.0,1.0
2003-10-17,16.53,16.7,16.5,16.55,339600,4.79171067498554,4.84099021610759,4.78301428537576,4.79750826805872,1171520.64904606,0.0,1.0
2003-10-20,16.48,16.6,16.4,16.57,323700,4.77721669230258,4.81200225074168,4.75402632000985,4.8033058611319,1116670.30063666,0.0,1.0
2003-10-21,16.82,16.9,16.53,16.62,493600,4.87577577454669,4.89896614683942,4.79171067498554,4.81779984381486,1702775.5959044,0.0,1.0
2003-10-22,16.64,16.76,16.62,16.76,393600,4.82359743688804,4.85838299532714,4.81779984381486,4.85838299532714,1357804.8511912,0.0,1.0
2003-10-23,16.16,16.3,15.9,15.99,414400,4.68445520313166,4.72503835464394,4.60908649318028,4.6351756620096,1429558.76609154,0.0,1.0
2003-10-24,15.82,16.01,15.82,15.9,317200,4.58589612088755,4.64097325508279,4.58589612088755,4.60908649318028,1094247.2022303,0.0,1.0
2003-10-27,15.98,16.01,15.84,15.87,302100,4.63227686547301,4.64097325508279,4.59169371396073,4.60039010357051,1042156.61977861,0.0,1.0
2003-10-28,16.29,16.3,15.96,15.96,470000,4.72213955810734,4.72503835464394,4.62647927239983,4.62647927239983,1621362.50015209,0.0,1.0
2003-10-29,15.87,16.03,15.74,15.8,609200,4.60039010357051,4.64677084815597,4.56270574859482,4.58009852781437,2101561.77679288,0.0,1.0
2003-10-30,16.58,16.63,16.4,16.4,440500,4.80620465766849,4.82069864035145,4.75402632000985,4.75402632000985,1519596.13046169,0.0,1.0
2003-10-31,16.48,16.6,16.33,16.6,246300,4.77721669230258,4.81200225074168,4.73373474425371,4.81200225074168,849662.944228637,0.0,1.0
2003-11-03,16.34,16.55,16.27,16.35,286100,4.7366335407903,4.79750826805872,4.71634196503416,4.73953233732689,986961.300624495,0.0,1.0
2003-11-04,16.48,16.49,16.27,16.27,594600,4.77721669230258,4.78011548883917,4.71634196503416,4.71634196503416,2051196.04806475,0.0,1.0
2003-11-05,16.12,16.25,16.0,16.25,596300,4.67286001698529,4.71054437196098,4.63807445854619,4.71054437196098,2057060.55072487,0.0,1.0
2003-11-06,16.52,16.54,16.36,16.51,377300,4.78881187844895,4.79460947152213,4.74243113386348,4.78591308191235,1301574.61980294,0.0,1.0
2003-11-07,16.65,16.75,16.51,16.73,188000,4.82649623342463,4.85548419879055,4.78591308191235,4.84968660571736,648545.000060836,0.0,1.0
2003-11-10,16.52,16.7,16.46,16.7,339000,4.83519262303441,4.88787631989556,4.81763139074736,4.88787631989556,1158233.07086481,0.16,1.0
2003-11-11,16.1,16.19,15.92,16.11,247200,4.71226399702506,4.73860584545563,4.65958030016391,4.7151908690729,844587.65521469,0.0,1.0
2003-11-12,16.45,16.48,16.18,16.18,303000,4.81470451869952,4.82348513484304,4.73567897340779,4.73567897340779,1035234.86864907,0.0,1.0
2003-11-13,16.52,16.57,16.39,16.5,323000,4.83519262303441,4.84982698327362,4.79714328641247,4.82933887893872,1103567.20321337,0.0,1.0
2003-11-14,16.09,16.55,16.09,16.4,366600,4.70933712497722,4.84397323917793,4.70933712497722,4.80007015846031,1252531.69256353,0.0,1.0
2003-11-17,15.77,16.1,15.65,15.96,348300,4.61567721944628,4.71226399702506,4.58055475487218,4.67128778835528,1190007.6064372,0.0,1.0
2003-11-18,16.03,16.2,15.95,16.15,270100,4.69177589269017,4.74153271750347,4.66836091630743,4.72689835726427,922828.178290808,0.0,1.0
2003-11-19,16.13,16.15,15.98,16.13,196100,4.72104461316858,4.72689835726427,4.67714153245096,4.72104461316858,669998.540402916,0.0,1.0
2003-11-20,15.72,16.05,15.7,15.95,343800,4.60104285920708,4.69762963678585,4.59518911511139,4.66836091630743,1174632.83116024,0.0,1.0
2003-11-21,15.68,15.83,15.5,15.72,286500,4.58933537101571,4.63323845173333,4.53665167415456,4.60104285920708,978860.692633531,0.0,1.0
2003-11-24,15.55,15.64,15.5,15.6,434600,4.55128603439377,4.57762788282434,4.53665167415456,4.56592039463298,1484861.63008214,0.0,1.0
2003-11-25,15.98,16.1,15.9,16.0,436200,4.67714153245096,4.71226399702506,4.65372655606823,4.68299527654664,1490328.21684728,0.0,1.0
2003-11-26,16.23,16.33,15.88,16.23,421500,4.750313333647,4.77958205412542,4.64787281197254,4.750313333647,1440103.95094252,0.0,1.0
2003-11-28,16.45,16.5,16.21,16.21,213600,4.81470451869952,4.82933887893872,4.74445958955132,4.74445958955132,729789.333146674,0.0,1.0
2003-12-01,16.69,16.74,16.26,16.3,707500,4.88494944784772,4.89958380808692,4.75909394979053,4.77080143798189,2417256.33521195,0.0,1.0
2003-12-02,16.72,16.87,16.65,16.67,390700,4.89373006399124,4.93763314470887,4.87324195965635,4.87909570375203,1334872.15571351,0.0,1.0
2003-12-03,17.23,17.32,16.95,17.0,570400,5.04300053843117,5.06934238686174,4.9610481210916,4.97568248133081,1948838.1817737,0.0,1.0
2003-12-04,17.17,17.2,17.08,17.19,265800,5.02543930614412,5.03421992228764,4.99909745771354,5.0312930502398,908136.726359484,0.0,1.0
2003-12-05,17.08,17.19,16.95,17.08,301600,4.99909745771354,5.0312930502398,4.9610481210916,4.99909745771354,1030451.60522957,0.0,1.0
2003-12-08,17.31,17.35,17.1,17.18,663900,5.0664155148139,5.07812300300527,5.00495120180922,5.02836617819196,2268291.84586178,0.0,1.0
2003-12-09,17.34,17.65,17.22,17.27,913600,5.07519613095742,5.16592916444051,5.04007366638332,5.05470802662253,3121421.04289701,0.0,1.0
2003-12-10,17.25,17.5,17.11,17.5,560500,5.04885428252685,5.12202608372289,5.00787807385707,5.12202608372289,1915013.67616438,0.0,1.0
2003-12-11,17.18,17.18,16.86,17.08,758600,5.02836617819196,5.02836617819196,4.93470627266102,4.99909745771354,2591845.45002372,0.0,1.0
2003-12-12,17.44,17.45,17.19,17.3,377100,5.10446485143584,5.10739172348368,5.0312930502398,5.06348864276606,1288406.16820979,0.0,1.0
2003-12-15,17.62,17.88,17.61,17.75,330300,5.15714854829699,5.23324722154087,5.15422167624915,5.19519788491893,1128508.50532934,0.0,1.0
2003-12-16,17.36,17.43,17.25,17.43,318200,5.08104987505311,5.101537979388,5.04885428252685,5.101537979388,1087167.44291794,0.0,1.0
2003-12-17,17.44,17.6,17.25,17.5,532400,5.10446485143584,5.15129480420131,5.04885428252685,5.12202608372289,1819006.74610154,0.0,1.0
2003-12-18,17.8,17.88,17.4,17.4,462700,5.20983224515814,5.23324722154087,5.09275736324447,5.09275736324447,1580868.56014497,0.0,1.0
2003-12-19,17.87,18.0,17.82,17.85,1292800,5.23032034949303,5.26836968611497,5.21568598925382,5.22446660539735,4417002.10623605,0.0,1.0
2003-12-22,17.75,17.85,17.62,17.83,489500,5.19519788491893,5.22446660539735,5.15714854829699,5.21861286130166,1672433.88846113,0.0,1.0
2003-12-23,17.61,17.71,17.5,17.55,360900,5.15422167624915,5.18349039672756,5.12202608372289,5.1366604439621,1233056.97721271,0.0,1.0
2003-12-24,18.27,18.4,17.83,17.83,298700,5.3473952314067,5.38544456802864,5.21861286130166,5.21861286130166,1020543.41671775,0.0,1.0
2003-12-26,18.27,18.45,18.11,18.14,274200,5.3473952314067,5.40007892826785,5.30056527864123,5.30934589478476,936836.306876489,0.0,1.0
2003-12-29,18.3,18.35,18.16,18.28,543200,5.35617584755022,5.37081020778943,5.31519963888044,5.35032210345454,1855906.20676626,0.0,1.0
2003-12-30,18.34,18.49,18.33,18.39,340900,5.36788333574159,5.41178641645921,5.36495646369375,5.3825176959808,1164724.64264841,0.0,1.0
2003-12-31,18.26,18.43,18.11,18.38,321700,5.34446835935886,5.39422518417216,5.30056527864123,5.37959082393295,1099125.60146669,0.0,1.0
2004-01-02,18.58,18.67,18.26,18.4,362300,5.43812826488979,5.46447011332036,5.34446835935886,5.38544456802864,1237840.24063221,0.0,1.0
2004-01-05,19.2,19.27,18.88,18.9,800300,5.61959433185597,5.64008243619086,5.52593442632504,5.53178817042072,2734318.36759028,0.0,1.0
2004-01-06,19.2,19.46,19.12,19.45,614900,5.61959433185597,5.69569300509985,5.59617935547324,5.69276613305201,2100877.62617926,0.0,1.0
2004-01-07,18.51,18.75,18.36,18.75,804900,5.4176401605549,5.4878850897031,5.37373707983727,5.4878850897031,2750034.80454007,0.0,1.0
2004-01-08,18.7,18.8,18.41,18.5,524600,5.47325072946389,5.5025194499423,5.38837144007648,5.41471328850705,1792357.13562147,0.0,1.0
2004-01-09,18.13,18.35,17.91,18.3,1724400,5.30641902273691,5.37081020778943,5.2420278376844,5.35617584755022,5891613.88613355,0.0,1.0
2004-01-12,18.25,18.44,18.2,18.3,698700,5.34154148731101,5.39715205622,5.3269071270718,5.35617584755022,2387190.10800366,0.0,1.0
2004-01-13,18.0,18.3,17.99,18.23,564200,5.26836968611497,5.35617584755022,5.26544281406713,5.33568774321533,1927655.15805877,0.0,1.0
2004-01-14,18.56,18.65,18.32,18.43,741700,5.4322745207941,5.45861636922468,5.36202959164591,5.39422518417216,2534104.6273169,0.0,1.0
2004-01-15,17.87,18.25,17.75,18.2,762800,5.23032034949303,5.34154148731101,5.19519788491893,5.3269071270718,2606195.24028223,0.0,1.0
2004-01-16,17.56,17.81,17.52,17.6,1469100,5.13958731600994,5.21275911720598,5.12787982781857,5.15129480420131,5019351.63542031,0.0,1.0
2004-01-20,18.09,18.2,17.9,18.0,650000,5.29471153454555,5.3269071270718,5.23910096563656,5.26836968611497,2220800.8733396,0.0,1.0
2004-01-21,18.3,18.34,18.06,18.22,293300,5.35617584755022,5.36788333574159,5.28593091840202,5.33276087116749,1002093.68638539,0.0,1.0
2004-01-22,18.29,18.55,18.29,18.55,438500,5.35324897550238,5.42934764874626,5.35324897550238,5.42934764874626,1498186.43532218,0.0,1.0
2004-01-23,18.35,18.52,17.5,18.51,242300,5.37081020778943,5.42056703260274,5.12202608372289,5.4176401605549,827846.233246438,0.0,1.0
2004-01-26,18.35,18.4,18.25,18.4,435000,5.37081020778943,5.38544456802864,5.34154148731101,5.38544456802864,1486228.27677342,0.0,1.0
2004-01-27,18.06,18.22,18.01,18.22,254200,5.28593091840202,5.33276087116749,5.27129655816281,5.33276087116749,868503.972312194,0.0,1.0
2004-01-28,17.45,18.0,17.25,17.9,1062800,5.10739172348368,5.26836968611497,5.04885428252685,5.23910096563656,3631180.25874666,0.0,1.0
2004-01-29,16.85,17.59,16.63,17.5,1698800,4.93177940061318,5.14836793215346,4.86738821556067,5.12202608372289,5804148.49789125,0.0,1.0
2004-01-30,17.1,17.25,16.81,16.85,1267700,5.00495120180922,5.04885428252685,4.92007191242182,4.93177940061318,4331245.02635786,0.0,1.0
2004-02-02,17.09,17.24,16.91,17.2,513800,5.00202432976138,5.04592741047901,4.94934063290023,5.03421992228764,1755457.67495675,0.0,1.0
2004-02-03,16.96,17.21,16.92,17.2,390300,4.96397499313944,5.03714679433548,4.95226750494807,5.03421992228764,1333505.50902222,0.0,1.0
2004-02-04,17.08,17.2,16.97,16.99,367900,4.99909745771354,5.03421992228764,4.96690186518728,4.97275560928296,1256973.29431021,0.0,1.0
2004-02-05,17.5,17.56,17.42,17.47,780900,5.12202608372289,5.13958731600994,5.09861110734016,5.11324546757936,2668036.00306291,0.0,1.0
2004-02-06,17.68,17.75,17.41,17.48,167500,5.17470978058404,5.19519788491893,5.09568423529231,5.11617233962721,572283.301975974,0.0,1.0
2004-02-09,18.03,18.31,18.02,18.15,599200,5.2771503022585,5.35910271959806,5.27422343021066,5.3122727668326,2047236.74354629,0.0,1.0
2004-02-10,18.16,18.39,18.07,18.28,487700,5.31519963888044,5.3825176959808,5.28885779044986,5.35032210345454,1666283.97835034,0.0,1.0
2004-02-11,18.62,18.69,18.0,18.0,696800,5.44983575308115,5.47032385741605,5.26836968611497,5.26836968611497,2380698.53622005,0.0,1.0
2004-02-12,18.88,18.95,18.7,18.7,503700,5.52593442632504,5.54642253065993,5.47325072946389,5.47325072946389,1720949.84600178,0.0,1.0
2004-02-13,18.75,19.03,18.5,18.91,471400,5.4878850897031,5.56983750704266,5.41471328850705,5.53471504246856,1610593.12568044,0.0,1.0
2004-02-17,19.31,19.39,19.2,19.3,517100,5.65178992438223,5.67520490076496,5.61959433185597,5.64886305233439,1766732.51015986,0.0,1.0
2004-02-18,18.93,19.43,18.8,19.43,394000,5.54056878656425,5.68691238895633,5.5025194499423,5.68691238895633,1346146.99091662,0.0,1.0
2004-02-19,19.94,20.1,19.75,19.75,2223000,5.83618286339625,5.88301281616172,5.78057229448726,5.78057229448726,7595138.98682143,0.0,1.0
2004-02-20,19.31,19.74,19.29,19.58,2974700,5.65178992438223,5.77764542243942,5.64593618028654,5.73081546967395,10163409.7814205,0.0,1.0
2004-02-23,18.95,19.37,18.95,19.31,2240200,5.54642253065993,5.66935115666928,5.54642253065993,5.65178992438223,7653904.79454672,0.0,1.0
2004-02-24,18.87,18.95,18.69,18.82,2250900,5.5230075542772,5.54642253065993,5.47032385741605,5.50837319403799,7690462.59353862,0.0,1.0
2004-02-25,18.77,19.0,18.76,18.87,1761200,5.49373883379878,5.56105689089914,5.49081196175094,5.5230075542772,6017345.38173185,0.0,1.0
2004-02-26,19.1,19.15,18.9,18.9,1071200,5.59032561137755,5.60495997161676,5.53178817042072,5.53178817042072,3659879.83926366,0.0,1.0
2004-02-27,19.11,19.13,18.92,18.97,974000,5.5932524834254,5.59910622752108,5.5376419145164,5.55227627475561,3327784.69328118,0.0,1.0
2004-03-01,19.73,19.9,19.45,19.48,2063300,5.77471855039158,5.82447537520489,5.69276613305201,5.70154674919554,7049505.29532553,0.0,1.0
2004-03-02,19.58,19.89,19.53,19.73,2557900,5.73081546967395,5.82154850315704,5.71618110943475,5.77471855039158,8739363.92910056,0.0,1.0
2004-03-03,18.9,19.16,18.68,19.15,1653600,5.53178817042072,5.6078868436646,5.4673969853682,5.60495997161676,5649717.42177594,0.0,1.0
2004-03-04,18.79,18.92,18.75,18.9,1416400,5.49959257789446,5.5376419145164,5.4878850897031,5.53178817042072,4839295.9338434,0.0,1.0
2004-03-05,19.19,19.28,18.93,18.95,791500,5.61666745980813,5.6430093082387,5.54056878656425,5.54642253065993,2704252.14038199,0.0,1.0
2004-03-08,18.8,19.22,18.8,19.14,861600,5.5025194499423,5.62544807595165,5.5025194499423,5.60203309956892,2943756.97302985,0.0,1.0
2004-03-09,18.84,19.09,18.8,19.03,535600,5.51422693813367,5.58739873932971,5.5025194499423,5.56983750704266,1829939.91963183,0.0,1.0
2004-03-10,18.01,18.5,18.0,18.4,1133300,5.27129655816281,5.41471328850705,5.26836968611497,5.38544456802864,3872051.7380858,0.0,1.0
2004-03-11,17.56,17.94,17.51,17.6,1171200,5.13958731600994,5.25080845382792,5.12495295577073,5.15129480420131,4001541.51208514,0.0,1.0
2004-03-12,18.05,18.07,17.75,17.75,1267600,5.28300404635418,5.28885779044986,5.19519788491893,5.19519788491893,4330903.36468504,0.0,1.0
2004-03-15,17.91,18.2,17.8,18.15,717700,5.2420278376844,5.3269071270718,5.20983224515814,5.3122727668326,2452105.82583974,0.0,1.0
2004-03-16,18.2,18.3,18.1,18.19,663600,5.3269071270718,5.35617584755022,5.29763840659339,5.32398025502396,2267266.86084332,0.0,1.0
2004-03-17,18.63,18.69,18.36,18.4,905500,5.452762625129,5.47032385741605,5.37373707983727,5.38544456802864,3093746.44739847,0.0,1.0
2004-03-18,18.75,18.78,18.55,18.6,603800,5.4878850897031,5.49666570584662,5.42934764874626,5.44398200898547,2062953.18049608,0.0,1.0
2004-03-19,18.54,18.83,18.54,18.83,379400,5.42642077669842,5.51130006608583,5.42642077669842,5.51130006608583,1296264.38668468,0.0,1.0
2004-03-22,18.14,18.4,18.05,18.4,478600,5.30934589478476,5.38544456802864,5.28300404635418,5.38544456802864,1635192.76612359,0.0,1.0
2004-03-23,18.31,18.4,18.24,18.3,399600,5.35910271959806,5.38544456802864,5.33861461526317,5.35617584755022,1365280.04459462,0.0,1.0
2004-03-24,17.56,17.99,17.56,17.98,845400,5.13958731600994,5.26544281406713,5.13958731600994,5.26251594201929,2888407.78203276,0.0,1.0
2004-03-25,18.0,18.09,17.6,17.65,1002000,5.26836968611497,5.29471153454555,5.15129480420131,5.16592916444051,3423449.9616712,0.0,1.0
2004-03-26,18.17,18.27,18.0,18.15,756100,5.31812651092828,5.3473952314067,5.26836968611497,5.3122727668326,2583303.90820319,0.0,1.0
2004-03-29,18.38,18.5,18.3,18.3,517500,5.37959082393295,5.41471328850705,5.35617584755022,5.35617584755022,1768099.15685114,0.0,1.0
2004-03-30,18.68,18.74,18.42,18.7,467500,5.4673969853682,5.48495821765525,5.39129831212432,5.47325072946389,1597268.32044041,0.0,1.0
2004-03-31,18.78,18.9,18.65,18.9,606600,5.49666570584662,5.53178817042072,5.45861636922468,5.53178817042072,2072519.70733508,0.0,1.0
2004-04-01,19.12,19.18,18.94,18.95,546600,5.59617935547324,5.61374058776029,5.54349565861209,5.54642253065993,1867522.70364219,0.0,1.0
2004-04-02,19.38,19.46,19.31,19.32,595900,5.67227802871712,5.69569300509985,5.65178992438223,5.65471679643007,2035961.90834318,0.0,1.0
2004-04-05,19.14,19.21,18.98,19.13,422200,5.60203309956892,5.62252120390381,5.55520314680345,5.59910622752108,1442495.58265228,0.0,1.0
2004-04-06,18.93,18.99,18.9,18.96,366100,5.54056878656425,5.55813001885129,5.53178817042072,5.54934940270777,1250823.38419943,0.0,1.0
2004-04-07,19.15,19.2,18.91,19.05,264000,5.60495997161676,5.61959433185597,5.53471504246856,5.57569125113835,901986.816248699,0.0,1.0
2004-04-08,18.95,19.1,18.93,19.05,518100,5.54642253065993,5.59032561137755,5.54056878656425,5.57569125113835,1770149.12688807,0.0,1.0
2004-04-12,19.19,19.22,18.95,19.0,884900,5.61666745980813,5.62544807595165,5.54642253065993,5.56105689089914,3023364.14279725,0.0,1.0
2004-04-13,18.44,19.05,18.31,19.05,782500,5.44690888103331,5.62709404466836,5.40850876419306,5.62709404466836,2649080.48126971,0.17,1.0
2004-04-14,18.0,18.05,17.86,18.0,1102200,5.31693925480475,5.33170853051254,5.27558528282294,5.31693925480475,3731394.89642873,0.0,1.0
2004-04-15,17.99,18.09,17.9,17.95,416000,5.31398539966319,5.34352395107878,5.28740070338917,5.30216997909696,1408329.04818939,0.0,1.0
2004-04-16,18.23,18.32,18.0,18.0,284000,5.38487792306059,5.41146261933461,5.31693925480475,5.31693925480475,961455.407898528,0.0,1.0
2004-04-19,18.13,18.24,18.0,18.24,397600,5.35533937164501,5.38783177820215,5.31693925480475,5.38783177820215,1346037.57105794,0.0,1.0
2004-04-20,17.73,18.12,17.73,18.12,607300,5.23718516598268,5.35238551650345,5.23718516598268,5.35238551650345,2055957.28597456,0.0,1.0
2004-04-21,17.2,17.53,17.16,17.52,1193800,5.0806308434801,5.17810806315152,5.06881542291386,5.17515420800996,4041498.11953966,0.0,1.0
2004-04-22,17.77,17.79,17.25,17.28,891300,5.24900058654891,5.25490829683203,5.09540011918789,5.10426168461256,3017412.69387309,0.0,1.0
2004-04-23,17.91,17.99,17.63,17.85,700800,5.29035455853073,5.31398539966319,5.2076466145671,5.27263142768138,2372492.78118059,0.0,1.0
2004-04-26,17.54,17.76,17.5,17.7,527000,5.18106191829308,5.24604673140736,5.16924649772684,5.22832360055801,1784109.15479762,0.0,1.0
2004-04-27,17.6,17.74,17.51,17.59,265600,5.19878504914243,5.24013902112424,5.1722003528684,5.19583119400087,899163.930767074,0.0,1.0
2004-04-28,16.77,17.26,16.71,17.25,1196800,4.95361507239309,5.09835397432945,4.93589194154375,5.09540011918789,4051654.33863718,0.0,1.0
2004-04-29,16.3,16.7,15.95,16.0,1876900,4.81478388073986,4.93293808640219,4.71139895078532,4.72616822649311,6354069.20804489,0.0,1.0
2004-04-30,16.41,16.55,16.31,16.55,891100,4.847276287297,4.88863025927881,4.81773773588142,4.88863025927881,3016735.61259992,0.0,1.0
2004-05-03,16.45,16.47,16.15,16.4,772400,4.85909170786323,4.86499941814635,4.77047605361649,4.84432243215544,2614887.87697473,0.0,1.0
2004-05-04,17.05,17.15,16.8,16.8,1163000,5.03632301635672,5.06586156777231,4.96247663781777,4.96247663781777,3937227.60347179,0.0,1.0
2004-05-05,17.21,17.24,17.08,17.19,540000,5.08358469862166,5.09244626404633,5.0451845817814,5.07767698833854,1828119.43755354,0.0,1.0
2004-05-06,16.67,16.99,16.55,16.97,659500,4.92407652097751,5.01859988550738,4.88863025927881,5.01269217522426,2232675.49827141,0.0,1.0
2004-05-07,16.24,16.69,16.23,16.5,827800,4.79706074989051,4.92998423126063,4.79410689474895,4.87386098357102,2802439.38964226,0.0,1.0
2004-05-10,15.89,15.94,14.612,15.8,1211800,4.69367581993597,4.70844509564376,4.31617313284484,4.66709112366195,4102435.43412478,0.0,1.0
2004-05-11,16.2,16.2,15.85,15.87,698900,4.78524532932428,4.78524532932428,4.68186039936974,4.68776810965286,2366060.5090855,0.0,1.0
2004-05-12,16.2,16.35,15.92,16.28,511700,4.78524532932428,4.82955315644765,4.70253738536065,4.80887617045674,1732312.43740027,0.0,1.0
2004-05-13,16.03,16.14,15.91,15.94,354400,4.73502979191779,4.76752219847493,4.69958353021909,4.70844509564376,1199788.01605366,0.0,1.0
2004-05-14,16.01,16.13,15.86,15.99,876200,4.72912208163467,4.76456834333337,4.6848142545113,4.72321437135156,2966293.05774891,0.0,1.0
2004-05-17,15.7,16.02,15.67,15.9,722800,4.63755257224637,4.73207593677623,4.62869100682169,4.69662967507753,2446971.72122907,0.0,1.0
2004-05-18,16.13,16.24,15.86,15.9,602200,4.76456834333337,4.79706074989051,4.6848142545113,4.69662967507753,2038691.71350878,0.0,1.0
2004-05-19,16.64,16.89,16.56,16.65,745300,4.91521495555284,4.98906133409179,4.89158411442037,4.9181688106944,2523143.36446047,0.0,1.0
2004-05-20,16.3,16.5,16.19,16.42,268600,4.81478388073986,4.87386098357102,4.78229147418272,4.85023014243856,909320.149864594,0.0,1.0
2004-05-21,16.72,16.9,16.7,16.7,869500,4.9388457966853,4.99201518923335,4.93293808640219,4.93293808640219,2943610.83509778,0.0,1.0
2004-05-24,16.75,16.95,16.69,16.9,412700,4.94770736210998,5.00678446494114,4.92998423126063,4.99201518923335,1397157.20718212,0.0,1.0
2004-05-25,17.0,17.04,16.6,16.65,533200,5.02155374064893,5.03336916121517,4.90339953498661,4.9181688106944,1805098.67426583,0.0,1.0
2004-05-26,17.09,17.14,16.95,17.1,347000,5.04813843692296,5.06290771263075,5.00678446494114,5.05109229206452,1174736.00894644,0.0,1.0
2004-05-27,17.32,17.44,17.25,17.27,340300,5.1160771051788,5.15152336687749,5.09540011918789,5.101307829471,1152053.78629531,0.0,1.0
2004-05-28,17.25,17.33,17.1,17.33,214100,5.09540011918789,5.11903096032035,5.05109229206452,5.11903096032035,724815.50292632,0.0,1.0
2004-06-01,17.22,17.38,17.14,17.33,365900,5.08653855376321,5.13380023602814,5.06290771263075,5.11903096032035,1238720.18926082,0.0,1.0
2004-06-02,16.84,17.14,16.81,17.14,494300,4.974292058384,5.06290771263075,4.96543049295933,5.06290771263075,1673406.36663466,0.0,1.0
2004-06-03,16.45,16.7,16.43,16.67,472000,4.85909170786323,4.93293808640219,4.85318399758012,4.92407652097751,1597911.80467643,0.0,1.0
2004-06-04,16.73,16.75,16.6,16.7,227800,4.94179965182686,4.94770736210998,4.90339953498661,4.93293808640219,771195.570138327,0.0,1.0
2004-06-07,17.49,17.5,17.05,17.05,670300,5.16629264258528,5.16924649772684,5.03632301635672,5.03632301635672,2269237.88702248,0.0,1.0
2004-06-08,17.29,17.34,17.2,17.29,706800,5.10721553975412,5.12198481546191,5.0806308434801,5.10721553975412,2392805.21937563,0.0,1.0
2004-06-09,16.62,16.95,16.59,16.9,1084500,4.90930724526972,5.00678446494114,4.90044567984505,4.99201518923335,3671473.20375336,0.0,1.0
2004-06-10,16.96,17.0,16.8,16.98,425800,5.0097383200827,5.02155374064893,4.96247663781777,5.01564603036582,1441506.03057462,0.0,1.0
2004-06-14,16.58,16.62,16.4,16.45,536400,4.89749182470349,4.90930724526972,4.84432243215544,4.85909170786323,1815931.97463652,0.0,1.0
2004-06-15,17.0,17.04,16.6,16.6,932500,5.02155374064893,5.03336916121517,4.90339953498661,4.90339953498661,3156891.4361457,0.0,1.0
2004-06-16,16.8,17.0,16.74,17.0,527900,4.96247663781777,5.02155374064893,4.94475350696842,5.02155374064893,1787156.02052688,0.0,1.0
2004-06-17,16.98,17.1,16.93,17.0,1346800,5.01564603036582,5.05109229206452,5.00087675465803,5.02155374064893,4559465.29351316,0.0,1.0
2004-06-18,17.18,17.31,17.13,17.13,742200,5.07472313319698,5.11312325003724,5.05995385748919,5.05995385748919,2512648.60472637,0.0,1.0
2004-06-21,17.23,17.35,17.2,17.33,614800,5.08949240890477,5.12493867060347,5.0806308434801,5.11903096032035,2081347.83371836,0.0,1.0
2004-06-22,16.99,17.05,16.9,16.99,548900,5.01859988550738,5.03632301635672,4.99201518923335,5.01859988550738,1858249.55420951,0.0,1.0
2004-06-23,17.16,17.17,16.85,17.03,595600,5.06881542291386,5.07176927805542,4.97724591352556,5.03041530607361,2016348.03149424,0.0,1.0
2004-06-24,17.4,17.42,17.2,17.2,600900,5.13970794631126,5.14561565659438,5.0806308434801,5.0806308434801,2034290.68523319,0.0,1.0
2004-06-25,17.49,17.69,17.42,17.42,860600,5.16629264258528,5.22536974541645,5.14561565659438,5.14561565659438,2913480.71844181,0.0,1.0
2004-06-28,17.35,17.66,17.33,17.59,444900,5.12493867060347,5.21650817999177,5.11903096032035,5.19583119400087,1506167.29216217,0.0,1.0
2004-06-29,17.25,17.29,17.2,17.28,901100,5.09540011918789,5.10721553975412,5.0806308434801,5.10426168461256,3050589.67625832,0.0,1.0
2004-06-30,17.52,17.58,17.3,17.33,366500,5.17515420800996,5.19287733885931,5.11016939489568,5.11903096032035,1240751.43308032,0.0,1.0
2004-07-01,17.5,17.59,17.36,17.59,248200,5.16924649772684,5.19583119400087,5.12789252574503,5.19583119400087,840257.860001461,0.0,1.0
2004-07-02,17.7,17.71,17.55,17.58,373100,5.22832360055801,5.23127745569957,5.18401577343463,5.19287733885931,1263095.11509486,0.0,1.0
2004-07-06,17.95,18.0,17.76,17.89,736800,5.30216997909696,5.31693925480475,5.24604673140736,5.28444684824761,2494367.41035083,0.0,1.0
2004-07-07,18.4,18.5,18.08,18.12,771300,5.43509346046708,5.46463201188266,5.34057009593722,5.35238551650345,2611163.92997231,0.0,1.0
2004-07-08,18.23,18.4,18.2,18.37,619500,5.38487792306059,5.43509346046708,5.37601635763592,5.42623189504241,2097259.24363781,0.0,1.0
2004-07-09,18.52,18.59,18.31,18.35,648100,5.47053972216578,5.49121670815669,5.40850876419306,5.42032418475929,2194081.86570083,0.0,1.0
2004-07-12,18.59,18.62,18.52,18.55,846200,5.49121670815669,5.50007827358136,5.47053972216578,5.47940128759045,2864730.86677371,0.0,1.0
2004-07-13,18.66,18.69,18.51,18.6,815000,5.51189369414759,5.52075525957227,5.46758586702422,5.49417056329824,2759106.18815951,0.0,1.0
2004-07-14,18.43,18.5,18.38,18.44,566700,5.44395502589176,5.46463201188266,5.42918575018396,5.44690888103331,1918509.78752146,0.0,1.0
2004-07-15,18.53,18.7,18.52,18.54,636600,5.47349357730734,5.52370911471383,5.47053972216578,5.4764474324489,2155149.69249367,0.0,1.0
2004-07-16,18.77,18.89,18.68,18.7,423900,5.54438610070473,5.57983236240343,5.51780140443071,5.52370911471383,1435073.75847953,0.0,1.0
2004-07-19,18.78,18.87,18.66,18.76,867600,5.54733995584629,5.57392465212032,5.51189369414759,5.54143224556318,2937178.56300269,0.0,1.0
2004-07-20,18.58,18.58,18.31,18.5,433400,5.48826285301513,5.48826285301513,5.40850876419306,5.46463201188266,1467235.11895501,0.0,1.0
2004-07-21,18.15,18.63,18.14,18.6,543200,5.36124708192813,5.50303212872292,5.35829322678657,5.49417056329824,1838952.73792423,0.0,1.0
2004-07-22,18.04,18.15,17.95,18.07,916900,5.32875467537099,5.36124708192813,5.30216997909696,5.33761624079566,3104079.09683859,0.0,1.0
2004-07-23,17.66,17.79,17.63,17.79,612600,5.21650817999177,5.25490829683203,5.2076466145671,5.25490829683203,2073899.93971352,0.0,1.0
2004-07-26,17.7,17.84,17.68,17.8,380400,5.22832360055801,5.26967757253982,5.22241589027489,5.25786215197359,1287808.58156549,0.0,1.0
2004-07-27,17.86,17.91,17.62,17.84,879700,5.27558528282294,5.29035455853073,5.20469275942554,5.26967757253982,2978141.98002935,0.0,1.0
2004-07-28,17.98,18.0,17.85,17.9,564300,5.31103154452164,5.31693925480475,5.27263142768138,5.28740070338917,1910384.81224345,0.0,1.0
2004-07-29,18.16,18.34,18.0,18.0,895900,5.36420093706968,5.41737032961773,5.31693925480475,5.31693925480475,3032985.56315596,0.0,1.0
2004-07-30,18.48,18.55,18.32,18.45,645200,5.45872430159955,5.47940128759045,5.41146261933461,5.44986273617487,2184264.18723989,0.0,1.0
2004-08-02,18.46,18.51,18.31,18.35,368900,5.45281659131643,5.46758586702422,5.40850876419306,5.42032418475929,1248876.40835833,0.0,1.0
2004-08-03,18.73,18.83,18.68,18.71,654600,5.5325706801385,5.56210923155408,5.51780140443071,5.52666296985539,2216087.00707879,0.0,1.0
2004-08-04,18.58,18.75,18.57,18.75,551400,5.48826285301513,5.53847839042162,5.48530899787357,5.53847839042162,1866713.07012411,0.0,1.0
2004-08-05,18.41,18.77,18.41,18.69,697300,5.43804731560864,5.54438610070473,5.43804731560864,5.52075525957227,2360643.85890015,0.0,1.0
2004-08-06,18.59,18.7,18.55,18.6,602300,5.49121670815669,5.52370911471383,5.47940128759045,5.49417056329824,2039030.25414536,0.0,1.0
2004-08-09,18.53,18.57,18.41,18.44,479900,5.47349357730734,5.48530899787357,5.43804731560864,5.44690888103331,1624656.51496656,0.0,1.0
2004-08-10,18.72,18.78,18.57,18.57,770000,5.52961682499694,5.54733995584629,5.48530899787357,5.48530899787357,2606762.90169672,0.0,1.0
2004-08-11,18.46,18.58,18.36,18.56,318200,5.45281659131643,5.48826285301513,5.42327803990085,5.48235514273201,1077236.30561025,0.0,1.0
2004-08-12,18.58,18.69,18.5,18.6,197800,5.48826285301513,5.52075525957227,5.46463201188266,5.49417056329824,669633.37916313,0.0,1.0
2004-08-13,18.78,18.89,18.64,18.64,311300,5.54733995584629,5.57983236240343,5.50598598386448,5.50598598386448,1053877.00168596,0.0,1.0
2004-08-16,19.19,19.27,19.0,19.1,662300,5.66844801665018,5.69207885778264,5.61232476896057,5.64186332037615,2242154.63609576,0.0,1.0
2004-08-17,19.06,19.31,19.06,19.1,924500,5.63004789980992,5.70389427834888,5.63004789980992,5.64186332037615,3129808.18521898,0.0,1.0
2004-08-18,18.97,18.97,18.73,18.81,698700,5.6034632035359,5.6034632035359,5.5325706801385,5.55620152127097,2365383.42781233,0.0,1.0
2004-08-19,19.34,19.46,19.17,19.23,831000,5.71275584377355,5.74820210547225,5.66254030636706,5.68026343721641,2813272.69001295,0.0,1.0
2004-08-20,19.4,19.48,19.15,19.2,1236100,5.7304789746229,5.75410981575537,5.65663259608394,5.67140187179174,4184700.80881468,0.0,1.0
2004-08-23,19.3,19.6,19.3,19.58,868400,5.70094042320732,5.78955607745406,5.70094042320732,5.78364836717095,2939886.88809536,0.0,1.0
2004-08-24,18.78,19.09,18.75,19.05,523700,5.54733995584629,5.6389094652346,5.53847839042162,5.62709404466836,1772937.31379035,0.0,1.0
2004-08-25,18.74,18.75,18.52,18.57,692200,5.53552453528006,5.53847839042162,5.47053972216578,5.48530899787357,2343378.28643437,0.0,1.0
2004-08-26,18.78,18.85,18.65,18.77,433400,5.54733995584629,5.5680169418372,5.50893983900604,5.54438610070473,1467235.11895501,0.0,1.0
2004-08-27,18.88,18.98,18.84,18.86,283900,5.57687850726187,5.60641705867746,5.56506308669564,5.57097079697876,961116.867261945,0.0,1.0
2004-08-30,18.45,18.64,18.45,18.51,576400,5.44986273617487,5.50598598386448,5.44986273617487,5.46758586702422,1951348.22927011,0.0,1.0
2004-08-31,18.71,18.83,18.61,18.65,481500,5.52666296985539,5.56210923155408,5.4971244184398,5.50893983900604,1630073.1651519,0.0,1.0
2004-09-01,18.62,18.74,18.5,18.66,746900,5.55620152127097,5.59200947951761,5.52039356302432,5.56813750735318,2503019.00439686,0.19,1.0
2004-09-02,18.78,18.78,18.66,18.71,550300,5.60394546559983,5.60394546559983,5.56813750735318,5.58305748995595,1844171.05117096,0.0,1.0
2004-09-03,18.5,18.61,18.46,18.57,424900,5.52039356302432,5.55321752475041,5.50845757694211,5.5412815386682,1423929.27429138,0.0,1.0
2004-09-07,18.36,18.55,18.34,18.45,575900,5.47861761173657,5.53531354562709,5.47264961869546,5.50547358042155,1929962.03592469,0.0,1.0
2004-09-08,18.33,18.43,18.21,18.34,620600,5.46966562217491,5.49950558738045,5.43385766392827,5.47264961869546,2079761.13820952,0.0,1.0
2004-09-09,18.37,18.43,18.16,18.35,799000,5.48160160825713,5.49950558738045,5.4189376813255,5.47563361521602,2677617.06321207,0.0,1.0
2004-09-10,18.41,18.48,18.37,18.39,429300,5.49353759433934,5.51442556998322,5.48160160825713,5.48756960129823,1438674.59979592,0.0,1.0
2004-09-13,18.43,18.66,18.4,18.5,624900,5.49950558738045,5.56813750735318,5.49055359781879,5.52039356302432,2094171.34267988,0.0,1.0
2004-09-14,18.7,18.76,18.52,18.55,418700,5.5800734934354,5.59797747255872,5.52636155606543,5.53531354562709,1403151.77017133,0.0,1.0
2004-09-15,18.4,18.65,18.36,18.65,342100,5.49055359781879,5.56515351083263,5.47861761173657,5.56515351083263,1146449.05797853,0.0,1.0
2004-09-16,18.85,18.96,18.65,18.72,747900,5.6248334412437,5.65765740296979,5.56515351083263,5.5860414864765,2506370.21473881,0.0,1.0
2004-09-17,19.38,19.42,19.3,19.37,932700,5.78298525683305,5.79492124291526,5.75911328466862,5.78000126031249,3125673.88592978,0.0,1.0
2004-09-20,19.4,19.52,19.29,19.32,680900,5.78895324987415,5.8247612081208,5.75612928814806,5.76508127770973,2281839.12182866,0.0,1.0
2004-09-21,19.82,19.89,19.56,19.65,1509200,5.91428110373741,5.93516907938129,5.83669719420301,5.863553162888,5057646.64805964,0.0,1.0
2004-09-22,19.73,19.87,19.71,19.87,1033100,5.88742513505243,5.92920108634018,5.88145714201132,5.92920108634018,3462135.40426081,0.0,1.0
2004-09-23,19.99,20.04,19.8,19.83,989900,5.96500904458682,5.97992902718959,5.9083131106963,5.91726510025796,3317363.1174889,0.0,1.0
2004-09-24,19.8,19.88,19.71,19.75,1335200,5.9083131106963,5.93218508286073,5.88145714201132,5.89339312809353,4474536.04856165,0.0,1.0
2004-09-27,19.69,19.75,19.64,19.7,1057100,5.87548914897021,5.89339312809353,5.86056916636744,5.87847314549077,3542564.45246743,0.0,1.0
2004-09-28,20.69,20.75,20.3,20.55,3179100,6.17388880102558,6.1917927801489,6.05751293672399,6.13211284973783,10653832.7980695,0.0,1.0
2004-09-29,20.89,20.89,20.76,20.85,1384700,6.23356873143666,6.23356873143666,6.19477677666946,6.22163274535444,4640420.9604878,0.0,1.0
2004-09-30,20.75,20.83,20.55,20.66,916200,6.1917927801489,6.21566475231333,6.13211284973783,6.16493681146392,3070378.91528773,0.0,1.0
2004-10-01,21.18,21.23,20.76,20.82,1427400,6.32010463053271,6.33502461313548,6.19477677666946,6.21268075579278,4783517.64208875,0.0,1.0
2004-10-04,21.13,21.17,20.9,21.15,1999900,6.30518464792994,6.31712063401216,6.23655272795721,6.31115264097105,6702085.56285084,0.0,1.0
2004-10-05,21.63,21.65,21.3,21.5,1908700,6.45438447395763,6.46035246699874,6.35591258877936,6.41559251919043,6396455.17966568,0.0,1.0
2004-10-06,21.85,21.89,21.35,21.39,2964900,6.52003239740981,6.53196838349202,6.37083257138212,6.38276855746434,9936003.54282536,0.0,1.0
2004-10-07,21.71,22.09,21.7,22.0,1684700,6.47825644612206,6.5916483139031,6.4752724496015,6.56479234521811,5645784.06307055,0.0,1.0
2004-10-08,21.8,22.05,21.78,22.0,1803900,6.50511241480704,6.57971232782088,6.49914442176593,6.56479234521811,6045248.3358301,0.0,1.0
2004-10-11,21.76,21.95,21.68,21.93,854300,6.49317642872483,6.54987236261535,6.4693044565604,6.54390436957424,2862938.99512149,0.0,1.0
2004-10-12,21.44,21.47,21.21,21.3,1264400,6.39768854006711,6.40664052962877,6.32905662009437,6.35591258877936,4237270.35635211,0.0,1.0
2004-10-13,20.4,20.65,20.26,20.65,2000600,6.08735290192952,6.16195281494337,6.04557695064177,6.16195281494337,6704431.4100902,0.0,1.0
2004-10-14,20.42,20.69,20.42,20.5,842000,6.09332089497063,6.17388880102558,6.09332089497063,6.11719286713506,2821719.1079156,0.0,1.0
2004-10-15,20.52,20.66,20.48,20.55,698000,6.12316086017617,6.16493681146392,6.11122487409395,6.13211284973783,2339144.81867587,0.0,1.0
2004-10-18,20.3,20.58,20.27,20.5,638400,6.05751293672399,6.14106483929949,6.04856094716233,6.11719286713506,2139412.6822961,0.0,1.0
2004-10-19,19.9,20.26,19.82,20.2,1787100,5.93815307590184,6.04557695064177,5.91428110373741,6.02767297151845,5988948.00208547,0.0,1.0
2004-10-20,20.07,20.23,19.8,19.89,1358300,5.98888101675125,6.03662496108011,5.9083131106963,5.93516907938129,4551949.00746052,0.0,1.0
2004-10-21,20.68,20.7,20.45,20.47,945200,6.17090480450503,6.17687279754613,6.10227288453229,6.1082408775734,3167564.01520406,0.0,1.0
2004-10-22,20.44,20.715,20.36,20.7,818600,6.09928888801174,6.18134879232697,6.07541691584731,6.17687279754613,2743300.78591414,0.0,1.0
2004-10-25,20.7,20.79,20.5,20.5,762200,6.17687279754613,6.20372876623112,6.11719286713506,6.11719286713506,2554292.52262859,0.0,1.0
2004-10-26,21.02,21.09,20.83,20.9,1172200,6.27236068620385,6.29324866184773,6.21566475231333,6.23655272795721,3928288.76282502,0.0,1.0
2004-10-27,21.13,21.19,21.02,21.1,700800,6.30518464792994,6.32308862705327,6.27236068620385,6.29623265836828,2348528.20763332,0.0,1.0
2004-10-28,20.26,20.45,20.1,20.22,2451900,6.04557695064177,6.10227288453229,5.99783300631291,6.03364096455956,8216832.63740886,0.0,1.0
2004-10-29,20.67,20.74,20.39,20.43,909900,6.16792080798447,6.18880878362835,6.08436890540897,6.09630489149118,3049266.2901335,0.0,1.0
2004-11-01,20.85,20.9,20.67,20.9,626900,6.22163274535444,6.23655272795721,6.16792080798447,6.23655272795721,2100873.76336376,0.0,1.0
2004-11-02,20.69,20.85,20.65,20.85,406700,6.17388880102558,6.22163274535444,6.16195281494337,6.22163274535444,1362937.24606802,0.0,1.0
2004-11-03,21.29,21.29,20.96,21.01,900600,6.3529285922588,6.3529285922588,6.25445670708053,6.2693766896833,3018100.03395343,0.0,1.0
2004-11-04,21.67,21.68,21.1,21.1,1096600,6.46632046003984,6.4693044565604,6.29623265836828,6.29623265836828,3674937.26097416,0.0,1.0
2004-11-05,21.35,21.44,21.3,21.35,894000,6.37083257138212,6.39768854006711,6.35591258877936,6.37083257138212,2995982.04569661,0.0,1.0
2004-11-08,21.06,21.23,21.05,21.17,691400,6.28429667228607,6.33502461313548,6.28131267576551,6.31712063401216,2317026.83041905,0.0,1.0
2004-11-09,21.35,21.45,21.17,21.27,490900,6.37083257138212,6.40067253658766,6.31712063401216,6.3469605992177,1645109.15685958,0.0,1.0
2004-11-10,21.76,21.9,21.67,21.78,1168400,6.49317642872483,6.53495238001258,6.46632046003984,6.49914442176593,3915554.16352563,0.0,1.0
2004-11-11,22.0,22.07,21.75,21.8,420700,6.56479234521811,6.58568032086199,6.49019243220427,6.50511241480704,1409854.19085522,0.0,1.0
2004-11-12,22.1,22.17,21.45,21.5,1071400,6.59463231042365,6.61552028606753,6.40067253658766,6.41559251919043,3590486.76035721,0.0,1.0
2004-11-15,22.18,22.18,22.0,22.13,774800,6.61850428258808,6.61850428258808,6.56479234521811,6.60358429998531,2596517.77293706,0.0,1.0
2004-11-16,21.84,21.98,21.7,21.84,656600,6.51704840088926,6.55882435217701,6.4752724496015,6.51704840088926,2200404.71051945,0.0,1.0
2004-11-17,22.51,22.65,22.08,22.08,1035500,6.71697616776635,6.7587521190541,6.58866431738254,6.58866431738254,3470178.30908148,0.0,1.0
2004-11-18,22.24,22.65,22.09,22.6,772400,6.6364082617114,6.7587521190541,6.5916483139031,6.74383213645134,2588474.8681164,0.0,1.0
2004-11-19,22.79,22.87,22.49,22.49,945000,6.80052807034185,6.82440004250629,6.71100817472524,6.71100817472524,3166893.77313568,0.0,1.0
2004-11-22,22.46,22.49,22.11,22.17,742300,6.70205618516358,6.71100817472524,6.5976163069442,6.61552028606753,2487603.43682393,0.0,1.0
2004-11-23,23.34,23.34,23.0,23.0,1107200,6.96464787897231,6.96464787897231,6.86319199727348,6.86319199727348,3710460.09059875,0.0,1.0
2004-11-24,23.59,23.64,23.38,23.5,653500,7.03924779198615,7.05416777458892,6.97658386505452,7.01239182330117,2190015.95845943,0.0,1.0
2004-11-26,24.3,24.38,24.03,24.2,751600,7.25111154494546,7.27498351710989,7.17054363889051,7.22127157973993,2518769.69300399,0.0,1.0
2004-11-29,24.15,24.32,24.05,24.3,1032500,7.20635159713716,7.25707953798657,7.17651163193162,7.25111154494546,3460124.67805564,0.0,1.0
2004-11-30,23.76,24.18,23.71,24.13,1298800,7.08997573283556,7.21530358669882,7.07505575023279,7.20038360409605,4352551.99211494,0.0,1.0
2004-12-01,23.93,24.09,23.92,23.99,1006100,7.14070367368498,7.18844761801383,7.13771967716442,7.1586076528083,3371652.72502836,0.0,1.0
2004-12-02,23.42,24.0,23.25,23.86,1582100,6.98851985113674,7.16159164932885,6.93779191028733,7.1198156980411,5301949.88198725,0.0,1.0
2004-12-03,23.84,23.87,23.25,23.3,1006600,7.11384770499999,7.12279969456165,6.93779191028733,6.95271189289009,3373328.33019934,0.0,1.0
2004-12-06,23.39,23.65,23.36,23.45,728500,6.97956786157508,7.05715177110947,6.97061587201342,6.9974718406984,2441356.73410512,0.0,1.0
2004-12-07,22.76,23.3,22.75,23.2,1275500,6.7915760807802,6.95271189289009,6.78859208425964,6.92287192768456,4274468.79114767,0.0,1.0
2004-12-08,22.4,22.5,22.11,22.24,1441500,6.68415220604026,6.7139921712458,6.5976163069442,6.6364082617114,4830769.70791014,0.0,1.0
2004-12-09,22.25,22.26,21.85,22.02,1863500,6.63939225823196,6.64237625475251,6.52003239740981,6.57076033825922,6244980.47220987,0.0,1.0
2004-12-10,22.24,22.35,21.95,21.95,669900,6.6364082617114,6.66923222343749,6.54987236261535,6.54987236261535,2244975.80806729,0.0,1.0
2004-12-13,22.88,22.99,22.48,22.49,1303400,6.82738403902684,6.86020800075293,6.70802417820469,6.71100817472524,4367967.55968787,0.0,1.0
2004-12-14,22.88,23.01,22.77,22.85,811600,6.82738403902684,6.86617599379404,6.79456007730075,6.81843204946518,2719842.31352054,0.0,1.0
2004-12-15,22.95,23.05,22.87,22.9,1373600,6.84827201467071,6.87811197987625,6.82440004250629,6.83335203206795,4603222.52569224,0.0,1.0
2004-12-16,22.96,23.2,22.95,23.15,1535500,6.85125601119127,6.92287192768456,6.84827201467071,6.90795194508179,5145783.48005273,0.0,1.0
2004-12-17,23.3,23.44,23.15,23.15,704500,6.95271189289009,6.99448784417785,6.90795194508179,6.90795194508179,2360927.6858985,0.0,1.0
2004-12-20,23.59,23.8,23.59,23.7,781800,7.03924779198615,7.10191171891778,7.03924779198615,7.07207175371224,2619976.24533066,0.0,1.0
2004-12-21,23.87,23.98,23.72,23.75,726500,7.12279969456165,7.15562365628774,7.07803974675335,7.08699173631501,2434654.31342124,0.0,1.0
2004-12-22,23.55,23.84,23.41,23.81,787400,7.02731180590394,7.11384770499999,6.98553585461618,7.10489571543833,2638743.02324553,0.0,1.0
2004-12-23,23.68,23.91,23.68,23.8,315700,7.06610376067113,7.13473568064387,7.06610376067113,7.10191171891778,1057977.10495125,0.0,1.0
2004-12-27,23.74,24.0,23.71,23.78,443400,7.08400773979446,7.16159164932885,7.07505575023279,7.09594372587667,1485926.66561731,0.0,1.0
2004-12-28,24.14,24.15,23.8,23.8,478400,7.2033676006166,7.20635159713716,7.10191171891778,7.10191171891778,1603219.0275853,0.0,1.0
2004-12-29,24.0,24.1,23.87,23.95,481000,7.16159164932885,7.19143161453439,7.12279969456165,7.14667166672608,1611932.17447435,0.0,1.0
2004-12-30,23.82,23.96,23.8,23.9,368500,7.10787971195889,7.14965566324664,7.10191171891778,7.13175168412331,1234921.01100582,0.0,1.0
2004-12-31,24.02,24.12,23.9,24.0,307800,7.16755964236996,7.1973996075755,7.13175168412331,7.16159164932885,1031502.54324991,0.0,1.0
2005-01-03,23.56,24.19,23.55,24.15,817500,7.03029580242449,7.21828758321937,7.02731180590394,7.20635159713716,2739614.45453801,0.0,1.0
2005-01-04,22.65,23.29,22.58,23.29,1921900,6.7587521190541,6.94972789636954,6.73786414341023,6.94972789636954,6440691.15617932,0.0,1.0
2005-01-05,22.72,22.81,22.65,22.68,1307900,6.77964009469798,6.80649606338296,6.7587521190541,6.76770410861576,4383048.00622662,0.0,1.0
2005-01-06,22.97,23.15,22.9,23.05,1114300,6.85424000771182,6.90795194508179,6.83335203206795,6.87811197987625,3734253.68402654,0.0,1.0
2005-01-07,22.95,23.15,22.67,23.0,2289400,6.84827201467071,6.90795194508179,6.76472011209521,6.86319199727348,7672260.9568432,0.0,1.0
2005-01-10,22.97,23.14,22.92,22.99,754300,6.85424000771182,6.90496794856123,6.83932002510905,6.86020800075293,2527817.96092724,0.0,1.0
2005-01-11,23.25,23.46,23.17,23.35,744000,6.93779191028733,7.00045583721895,6.9139199381229,6.96763187549286,2493300.49440523,0.0,1.0
2005-01-12,23.64,23.7,23.21,23.45,839000,7.05416777458892,7.07207175371224,6.92585592420511,6.9974718406984,2811665.47688977,0.0,1.0
2005-01-13,23.46,23.75,23.32,23.51,658500,7.00045583721895,7.08699173631501,6.9586798859312,7.01537581982172,2206772.01016915,0.0,1.0
2005-01-14,23.9,24.07,23.56,23.65,1222900,7.13175168412331,7.18247962497273,7.03029580242449,7.05715177110947,4098195.1271615,0.0,1.0
2005-01-18,23.84,24.11,23.75,24.1,1920900,7.11384770499999,7.19441561105494,7.08699173631501,7.19143161453439,6437339.94583738,0.0,1.0
2005-01-19,23.75,24.07,23.72,23.93,925500,7.08699173631501,7.18247962497273,7.07803974675335,7.14070367368498,3101545.1714678,0.0,1.0
2005-01-20,23.7,23.88,23.65,23.71,733700,7.07207175371224,7.12578369108221,7.05715177110947,7.07505575023279,2458783.02788322,0.0,1.0
2005-01-21,24.36,24.49,23.75,23.75,1837700,7.26901552406878,7.30780747883598,7.08699173631501,7.08699173631501,6158519.24538776,0.0,1.0
2005-01-24,25.0,25.15,24.7,24.7,2920400,7.45999130138422,7.50475124919253,7.37047140576761,7.37047140576761,9786874.68260892,0.0,1.0
2005-01-25,24.81,24.97,24.75,24.77,1627000,7.4032953674937,7.45103931182256,7.38539138837038,7.39135938141149,5452419.22634047,0.0,1.0
2005-01-26,24.98,25.12,24.95,24.97,1332000,7.45402330834311,7.49579925963087,7.44507131878145,7.45103931182256,4463812.17546743,0.0,1.0
2005-01-27,25.45,25.55,25.24,25.48,1294500,7.59427114480914,7.62411111001467,7.53160721787751,7.6032231343708,4338141.78764458,0.0,1.0
2005-01-28,25.03,25.19,24.92,25.15,1078500,7.46894329094588,7.51668723527474,7.43611932921979,7.50475124919253,3614280.353785,0.0,1.0
2005-01-31,25.52,25.66,25.25,25.35,1033500,7.61515912045301,7.65693507174076,7.53459121439806,7.5644311796036,3463475.88839759,0.0,1.0
2005-02-01,26.21,26.29,26.04,26.1,1634400,7.82105488037122,7.84492685253565,7.7703269395218,7.78823091864513,5477218.18287084,0.0,1.0
2005-02-02,26.5,26.54,26.35,26.4,1542200,7.90759077946727,7.91952676554949,7.86283083165897,7.87775081426174,5168236.58934375,0.0,1.0
2005-02-03,26.1,26.15,25.95,26.1,2199600,7.78823091864513,7.80315090124789,7.74347097083682,7.78823091864513,7371322.26813675,0.0,1.0
2005-02-04,25.9,26.1,25.8,25.9,1633700,7.72855098823405,7.78823091864513,7.69871102302852,7.72855098823405,5474872.33563149,0.0,1.0
2005-02-07,26.25,26.47,26.18,26.3,934500,7.83299086645343,7.89863878990561,7.81210289080956,7.8479108490562,3131706.06454528,0.0,1.0
2005-02-08,25.91,26.05,25.85,25.95,630300,7.73153498475461,7.77331093604236,7.71363100563128,7.74347097083682,2112267.87852637,0.0,1.0
2005-02-09,25.5,25.7,25.37,25.51,886200,7.60919112741191,7.66887105782298,7.57039917264471,7.61217512393246,2969842.60502945,0.0,1.0
2005-02-10,26.22,26.23,25.75,25.75,753400,7.82403887689177,7.82702287341232,7.68379104042575,7.68379104042575,2524801.87161949,0.0,1.0
2005-02-11,26.38,26.55,26.27,26.35,695300,7.87178282122063,7.92251076207004,7.83895885949454,7.86283083165897,2330096.55075263,0.0,1.0
2005-02-14,26.75,26.98,26.64,26.98,755300,7.98219069248112,8.05082261245385,7.94936673075503,8.05082261245385,2531169.17126918,0.0,1.0
2005-02-15,27.25,27.6,26.909,27.0,1180300,8.1313905185088,8.23583039672818,8.02963623715792,8.05679060549496,3955433.56659475,0.0,1.0
2005-02-16,27.94,28.04,27.77,27.83,2155600,8.337286278427,8.36712624363254,8.28655833757759,8.30446231670091,7223869.01309129,0.0,1.0
2005-02-17,28.23,28.53,28.2,28.5,1366300,8.42382217752306,8.51334207313967,8.4148701879614,8.50439008357801,4578758.69019606,0.0,1.0
2005-02-18,28.57,28.59,28.28,28.37,1719600,8.52527805922189,8.531246052263,8.43874216012583,8.46559812881081,5762741.30400435,0.0,1.0
2005-02-22,28.49,28.78,28.25,28.25,2630100,8.50140608705746,8.58794198615352,8.42979017056417,8.42979017056417,8814018.32034301,0.0,1.0
2005-02-23,29.28,29.3,28.86,29.0,2267800,8.7371418121812,8.74310980522231,8.61181395831794,8.6535899096057,7599874.81345723,0.0,1.0
2005-02-24,29.33,29.44,29.15,29.26,1963600,8.75206179478397,8.78488575651006,8.698349857414,8.73117381914009,6580436.62743832,0.0,1.0
2005-02-25,30.21,30.5,29.9,30.0,3157900,9.01465348859269,9.10118938768875,8.92214959645553,8.95198956166107,10582787.1388203,0.0,1.0
2005-02-28,30.76,31.01,30.5,30.98,2645000,9.17877329722315,9.25337321023699,9.10118938768875,9.24442122067533,8863951.35443795,0.0,1.0
2005-03-01,30.03,30.2,29.89,30.14,2444800,8.96094155122273,9.01166949207214,8.91916559993497,8.99376551294882,8193039.04398106,0.0,1.0
2005-03-02,29.5,29.6,28.9,28.95,1929100,8.88335764168833,8.91347071843982,8.70267918117941,8.71773571955516,6406186.97292303,0.27,1.0
2005-03-03,30.09,30.18,29.68,29.75,1569800,9.0610247945221,9.08812656359843,8.937561179841,8.95864033356704,5213017.63003191,0.0,1.0
2005-03-04,30.48,30.6,30.04,30.07,2117500,9.17846579385289,9.21460148595467,9.04596825614635,9.0550021791718,7031828.78812115,0.0,1.0
2005-03-07,29.92,29.99,29.73,29.9,2219000,9.00983256404457,9.03091171777061,8.95261771821675,9.00380994869427,7368891.65565092,0.0,1.0
2005-03-08,29.91,30.25,29.76,30.1,1394700,9.00682125636942,9.10920571732447,8.96165164124219,9.06403610219724,4631542.6733377,0.0,1.0
2005-03-09,30.0,30.699,29.98,30.29,1770200,9.03392302544576,9.24441343193864,9.02790041009546,9.12125094802507,5878509.24237641,0.0,1.0
2005-03-10,29.79,30.25,29.63,30.17,2080200,8.97068556426764,9.10920571732447,8.92250464146526,9.08511525592328,6907962.33532449,0.0,1.0
2005-03-11,29.6,29.95,29.57,29.75,1135200,8.91347071843982,9.01886648707002,8.90443679541437,8.95864033356704,3769790.81004728,0.0,1.0
2005-03-14,29.95,30.05,29.68,29.85,1390800,9.01886648707002,9.0489795638215,8.937561179841,8.98875341031853,4618591.48926512,0.0,1.0
2005-03-15,29.31,29.75,29.28,29.75,1365600,8.82614279586051,8.95864033356704,8.81710887283506,8.95864033356704,4534906.91525773,0.0,1.0
2005-03-16,29.37,29.7,29.15,29.56,1377600,8.8442106419114,8.9435837951913,8.77796187305813,8.90142548773922,4574756.71240411,0.0,1.0
2005-03-17,30.09,30.25,29.85,29.98,2352600,9.0610247945221,9.10920571732447,8.98875341031853,9.02790041009546,7812552.73054725,0.0,1.0
2005-03-18,30.3,30.55,30.26,30.4,2035200,9.12426225570022,9.19954494757893,9.11221702499962,9.1543753324517,6758525.59602558,0.0,1.0
2005-03-21,30.01,30.3,30.0,30.27,1641200,9.03693433312091,9.12426225570022,9.03392302544576,9.11522833267477,5450123.92305286,0.0,1.0
2005-03-22,29.36,30.15,29.33,29.82,2031500,8.84119933423625,9.07909264057299,8.8321654112108,8.97971948729308,6746238.57523878,0.0,1.0
2005-03-23,28.28,28.92,27.48,28.88,3096900,8.5159781053202,8.70870179652971,8.27507349130832,8.69665656582912,10284236.3985513,0.0,1.0
2005-03-24,27.97,28.2,27.79,27.85,1770600,8.4226275673906,8.49188764391901,8.36842402923792,8.38649187528881,5879837.56894796,0.0,1.0
2005-03-28,27.66,27.98,27.64,27.9,1419500,8.32927702946099,8.42563887506574,8.32325441411069,8.40154841366456,4713898.92077354,0.0,1.0
2005-03-29,27.03,27.7,26.7,27.49,2840200,8.13956464592663,8.34132226016158,8.04019149264673,8.27808479898346,9431782.82126172,0.0,1.0
2005-03-30,27.56,27.64,27.31,27.4,1872800,8.2991639527095,8.32325441411069,8.22388126083079,8.25098302990713,6219225.00797794,0.0,1.0
2005-03-31,27.98,28.3,27.97,28.02,1577600,8.42563887506574,8.5220007206705,8.4226275673906,8.43768410576634,5238919.99817706,0.0,1.0
2005-04-01,28.39,28.86,28.35,28.85,1165700,8.54910248974684,8.69063395047882,8.53705725904624,8.68762264280367,3871075.71112766,0.0,1.0
2005-04-04,28.15,28.29,28.0,28.25,894700,8.47683110554327,8.51898941299535,8.43166149041604,8.50694418229476,2971134.45890531,0.0,1.0
2005-04-05,27.83,28.0,27.65,27.75,1030700,8.38046925993851,8.43166149041604,8.32626572178584,8.35637879853733,3422765.49323092,0.0,1.0
2005-04-06,27.59,27.85,27.53,27.75,2393800,8.30819787573495,8.38649187528881,8.29013002968406,8.35637879853733,7949370.36741649,0.0,1.0
2005-04-07,27.93,28.05,27.75,27.89,1279300,8.41058233669,8.44671802879178,8.35637879853733,8.39853710598941,4248320.4574467,0.0,1.0
2005-04-08,28.22,28.45,28.11,28.27,963200,8.49791025926931,8.56717033579773,8.46478587484268,8.51296679764505,3198610.38428255,0.0,1.0
2005-04-11,27.76,28.1,27.65,28.05,1056300,8.35939010621248,8.46177456716753,8.32626572178584,8.44671802879178,3507778.39380985,0.0,1.0
2005-04-12,28.06,28.1,27.56,27.99,1991400,8.44972933646693,8.46177456716753,8.2991639527095,8.42865018274089,6613073.8364413,0.0,1.0
2005-04-13,27.1,27.41,27.04,27.4,3904300,8.16064379965267,8.25399433758228,8.14257595360178,8.25098302990713,12965463.5832167,0.0,1.0
2005-04-14,25.93,26.73,25.76,26.6,5396000,7.80832080166028,8.04922541567217,7.75712857118276,8.01007841589524,17919125.4501543,0.0,1.0
2005-04-15,24.96,25.75,24.73,25.51,3774100,7.51622395717087,7.75411726350761,7.44696388064245,7.68184587930404,12533093.2841785,0.0,1.0
2005-04-18,25.47,25.5,24.99,25.0,2800200,7.66980064860345,7.67883457162889,7.52525788019632,7.52826918787147,9298950.16410713,0.0,1.0
2005-04-19,26.48,26.6,25.72,25.72,3721800,7.97394272379346,8.01007841589524,7.74508334048216,7.74508334048216,12359414.5849489,0.0,1.0
2005-04-20,26.08,26.48,26.0,26.43,2212600,7.85349041678751,7.97394272379346,7.82939995538632,7.95888618541771,7347638.43050619,0.0,1.0
2005-04-21,26.61,26.62,26.06,26.3,1609600,8.01308972357039,8.01610103124554,7.84746780143722,7.91973918564078,5345186.12390073,0.0,1.0
2005-04-22,26.38,26.6,26.15,26.57,1227000,7.94382964704197,8.01007841589524,7.87456957051355,8.00104449286979,4074641.75821707,0.0,1.0
2005-04-25,26.83,26.85,26.35,26.45,1115900,8.07933849242366,8.08536110777395,7.93479572401653,7.96490880076801,3705699.05297019,0.0,1.0
2005-04-26,25.96,26.29,25.92,26.25,1032600,7.81735472468573,7.91672787796563,7.80530949398514,7.90468264726504,3429075.04444576,0.0,1.0
2005-04-27,25.52,25.59,25.18,25.35,1369700,7.68485718697919,7.70593634070523,7.58247272602414,7.63366495650167,4548522.26261608,0.0,1.0
2005-04-28,24.58,24.95,24.29,24.3,2620200,7.40179426551522,7.51321264949572,7.31446634293592,7.31747765061106,8701203.20691147,0.0,1.0
2005-04-29,25.28,25.45,25.07,25.35,1771700,7.61258580277563,7.66377803325315,7.54934834159751,7.63366495650167,5883490.46701971,0.0,1.0
2005-05-02,25.7,25.75,25.36,25.4,885900,7.73906072513187,7.75411726350761,7.63667626417681,7.64872149487741,2941911.2743313,0.0,1.0
2005-05-03,25.29,25.5,25.11,25.33,889700,7.61559711045077,7.67883457162889,7.5613935722981,7.62764234115137,2954530.37676099,0.0,1.0
2005-05-04,25.65,25.69,25.26,25.3,713300,7.72400418675612,7.73604941745672,7.60656318742533,7.61860841812592,2368738.35870924,0.0,1.0
2005-05-05,25.94,26.12,25.77,26.1,1030300,7.81133210933543,7.86553564748811,7.76013987885791,7.85951303213781,3421437.16665937,0.0,1.0
2005-05-06,25.74,25.98,25.65,25.89,796900,7.75110595583246,7.82337734003603,7.72400418675612,7.79627557095969,2646358.61216233,0.0,1.0
2005-05-09,25.84,26.06,25.75,25.95,826700,7.78121903258395,7.84746780143722,7.75411726350761,7.81434341701058,2745318.9417425,0.0,1.0
2005-05-10,25.42,25.59,25.25,25.38,1130200,7.65474411022771,7.70593634070523,7.60355187975018,7.64269887952711,3753186.72790296,0.0,1.0
2005-05-11,25.42,25.44,25.18,25.25,882600,7.65474411022771,7.660766725578,7.58247272602414,7.60355187975018,2930952.58011604,0.0,1.0
2005-05-12,24.38,25.09,24.2,25.09,1427500,7.34156811201225,7.5553709569478,7.28736457385958,7.5553709569478,4740465.45220446,0.0,1.0
2005-05-13,23.75,24.0,23.65,23.8,2927700,7.15185572847789,7.22713842035661,7.12174265172641,7.16691226685364,9722354.25878739,0.0,1.0
2005-05-16,23.75,23.89,23.54,23.67,1802000,7.15185572847789,7.19401403592997,7.08861826729977,7.1277652670767,5984111.20481432,0.0,1.0
2005-05-17,23.94,24.07,23.46,23.5,1390800,7.20907057430572,7.24821757408265,7.06452780589858,7.07657303659918,4618591.48926512,0.0,1.0
2005-05-18,24.64,24.72,24.22,24.35,1951700,7.41986211156612,7.44395257296731,7.29338718920988,7.33253418898681,6481237.42421537,0.0,1.0
2005-05-19,24.45,24.5,24.26,24.49,561300,7.36264726573829,7.37770380411404,7.30543241991047,7.37469249643889,1863974.2615218,0.0,1.0
2005-05-20,23.85,24.09,23.76,24.0,803300,7.18196880522938,7.25424018943294,7.15486703615304,7.22713842035661,2667611.83730707,0.0,1.0
2005-05-23,24.37,24.46,23.93,24.02,989500,7.3385568043371,7.36565857341344,7.20605926663057,7.2331610357069,3285947.85636169,0.0,1.0
2005-05-24,24.94,24.94,24.67,24.68,986300,7.51020134182057,7.51020134182057,7.42889603459156,7.43190734226671,3275321.24378932,0.0,1.0
2005-05-25,24.47,24.6,24.38,24.6,783500,7.36866988108859,7.40781688086552,7.34156811201225,7.40781688086552,2601859.67201555,0.0,1.0
2005-05-26,24.76,24.9,24.68,24.68,743800,7.4559978036679,7.49815611111998,7.43190734226671,7.43190734226671,2470023.25978962,0.0,1.0
2005-05-27,25.25,25.25,24.81,24.81,868600,7.60355187975018,7.60355187975018,7.47105434204364,7.47105434204364,2884461.15011194,0.0,1.0
2005-05-31,25.1,25.35,25.03,25.35,698000,7.55838226462295,7.63366495650167,7.53730311089691,7.63366495650167,2317929.86734761,0.0,1.0
2005-06-01,25.75,25.75,25.1304,25.2,1044700,7.75411726350761,7.75411726350761,7.5675366399554,7.58849534137444,3469256.92323502,0.0,1.0
2005-06-02,25.95,25.98,25.7,25.74,919600,7.81434341701058,7.82337734003603,7.73906072513187,7.75110595583246,3053822.78798404,0.0,1.0
2005-06-03,26.19,26.26,26.02,26.05,1132800,7.88661480121415,7.90769395494019,7.83542257073662,7.84445649376207,3761820.85061801,0.0,1.0
2005-06-06,26.45,26.55,26.33,26.54,1601600,7.96490880076801,7.9950218775195,7.92877310866623,7.99201056984435,5318619.59246982,0.0,1.0
2005-06-07,26.45,26.67,26.33,26.35,1811400,7.96490880076801,8.03115756962128,7.92877310866623,7.93479572401653,6015326.87924564,0.0,1.0
2005-06-08,26.05,26.45,25.96,26.45,734700,7.84445649376207,7.96490880076801,7.81735472468573,7.96490880076801,2439803.83028695,0.0,1.0
2005-06-09,26.03,26.09,25.88,26.05,2040800,7.83843387841177,7.85650172446266,7.79326426328454,7.84445649376207,6777122.16802722,0.0,1.0
2005-06-10,26.26,26.39,26.1,26.2,838100,7.90769395494019,7.94684095471712,7.85951303213781,7.8896261088893,2783176.24903156,0.0,1.0
2005-06-13,26.44,26.53,26.04,26.1,916000,7.96189749309286,7.9889992621692,7.84144518608692,7.85951303213781,3041867.84884013,0.0,1.0
2005-06-14,26.43,26.49,26.21,26.36,552700,7.95888618541771,7.9769540314686,7.89263741656444,7.93780703169167,1835415.24023356,0.0,1.0
2005-06-15,27.2,27.24,26.76,26.85,1194500,8.19075687640415,8.20280210710475,8.05825933869762,8.08536110777395,3966715.22427897,0.0,1.0
2005-06-16,28.0,28.24,27.81,28.0,2566400,8.43166149041604,8.50393287461961,8.37444664458822,8.43166149041604,8522543.28303855,0.0,1.0
2005-06-17,28.53,28.63,28.44,28.52,1514500,8.59126079719892,8.6213738739504,8.56415902812258,8.58824948952377,5029376.48151569,0.0,1.0
2005-06-20,28.3,28.54,28.18,28.53,1213700,8.5220007206705,8.59427210487407,8.48586502856872,8.59126079719892,4030474.89971317,0.0,1.0
2005-06-21,28.21,28.46,28.01,28.25,1204700,8.49489895159416,8.57018164347288,8.43467279809119,8.50694418229476,4000587.55185339,0.0,1.0
2005-06-22,28.02,28.03,27.84,27.88,800300,8.43768410576634,8.44069541344149,8.38348056761366,8.39552579831426,2657649.38802047,0.0,1.0
2005-06-23,27.16,27.69,27.13,27.65,941400,8.17871164570356,8.33831095248644,8.16967772267811,8.32626572178584,3126216.58613329,0.0,1.0
2005-06-24,26.82,27.3,26.8,27.06,1274700,8.07632718474851,8.22086995315564,8.07030456939821,8.14859856895207,4233044.70187392,0.0,1.0
2005-06-27,27.27,27.46,27.02,27.02,890800,8.2118360301302,8.26905087595802,8.13655333825148,8.13655333825148,2958183.27483273,0.0,1.0
2005-06-28,27.82,28.0,27.78,27.85,952300,8.37745795226337,8.43166149041604,8.36541272156277,8.38649187528881,3162413.48520792,0.0,1.0
2005-06-29,27.65,27.76,27.54,27.65,468000,8.32626572178584,8.35939010621248,8.29314133735921,8.32626572178584,1554142.08870871,0.0,1.0
2005-06-30,27.3,27.62,27.23,27.57,690500,8.22086995315564,8.3172317987604,8.1997907994296,8.30217526038465,2293023.74413112,0.0,1.0
2005-07-01,27.4,27.44,27.15,27.25,625900,8.25098302990713,8.26302826060772,8.17570033802841,8.2058134147799,2078499.00282646,0.0,1.0
2005-07-05,27.76,27.9,27.59,27.88,1133800,8.35939010621248,8.40154841366456,8.30819787573495,8.39552579831426,3765141.66704687,0.0,1.0
2005-07-06,27.7,27.99,27.67,27.83,1949800,8.34132226016158,8.42865018274089,8.33228833713614,8.38046925993851,6474927.87300053,0.0,1.0
2005-07-07,27.35,27.43,27.1,27.43,1138900,8.23592649153138,8.26001695293257,8.16064379965267,8.26001695293257,3782077.83083409,0.0,1.0
2005-07-08,27.62,27.62,27.4,27.4,672000,8.3172317987604,8.3172317987604,8.25098302990713,8.25098302990713,2231588.64019712,0.0,1.0
2005-07-11,28.22,28.25,27.66,27.75,741400,8.49791025926931,8.50694418229476,8.32927702946099,8.35637879853733,2462053.30036034,0.0,1.0
2005-07-12,28.3,28.48,28.11,28.2,865100,8.5220007206705,8.57620425882317,8.46478587484268,8.49188764391901,2872838.29261091,0.0,1.0
2005-07-13,28.0,28.33,28.0,28.26,573400,8.43166149041604,8.53103464369594,8.43166149041604,8.5099554899699,1904156.14031106,0.0,1.0
2005-07-14,27.8,28.35,27.62,28.2,1157400,8.37143533691307,8.53705725904624,8.3172317987604,8.49188764391901,3843512.93476808,0.0,1.0
2005-07-15,27.67,27.8,27.58,27.67,949900,8.33228833713614,8.37143533691307,8.3051865680598,8.33228833713614,3154443.52577864,0.0,1.0
2005-07-18,27.77,27.82,27.33,27.45,1046300,8.36240141388762,8.37745795226337,8.22990387618109,8.26603956828287,3474570.22952121,0.0,1.0
2005-07-19,27.64,27.7,27.31,27.41,1098100,8.32325441411069,8.34132226016158,8.22388126083079,8.25399433758228,3646588.52053641,0.0,1.0
2005-07-20,28.64,28.69,28.1,28.15,1086900,8.62438518162555,8.63944172000129,8.46177456716753,8.47683110554327,3609395.37653312,0.0,1.0
2005-07-21,29.23,29.3,28.87,29.0,1434000,8.80205233445932,8.82313148818536,8.69364525815397,8.7327922579309,4762050.75899208,0.0,1.0
2005-07-22,29.52,29.55,29.28,29.3,1042400,8.88938025703863,8.89841418006407,8.81710887283506,8.82313148818536,3461619.04544863,0.0,1.0
2005-07-25,29.2,29.53,29.15,29.5,1198700,8.79301841143387,8.89239156471378,8.77796187305813,8.88335764168833,3980662.6532802,0.0,1.0
2005-07-26,29.11,29.2,28.87,29.02,644600,8.76591664235753,8.79301841143387,8.69364525815397,8.7388148732812,2140598.27004623,0.0,1.0
2005-07-27,29.28,29.28,28.95,29.11,580100,8.81710887283506,8.81710887283506,8.71773571955516,8.76591664235753,1926405.61038445,0.0,1.0
2005-07-28,29.45,29.6,29.22,29.3,852800,8.86830110331259,8.91347071843982,8.79904102678417,8.82313148818536,2831992.25053587,0.0,1.0
2005-07-29,29.62,29.98,29.595,29.89,1235400,8.91949333379011,9.02790041009546,8.91196506460224,9.00079864101912,4102536.61621954,0.0,1.0
2005-08-01,29.54,29.65,29.41,29.6,695200,8.89540287238892,8.92852725681556,8.85625587261199,8.91347071843982,2308631.58134679,0.0,1.0
2005-08-02,30.2,30.24,29.73,29.77,1428800,9.09414917894873,9.10619440964932,8.95261771821675,8.96466294891734,4744782.51356198,0.0,1.0
2005-08-03,30.88,31.15,30.88,30.89,1799000,9.29891810085883,9.38022340808785,9.29891810085883,9.30192940853398,5974148.75552772,0.0,1.0
2005-08-04,30.36,30.63,30.12,30.52,969200,9.14233010175111,9.22363540898012,9.07005871754754,9.19051102455349,3218535.28285573,0.0,1.0
2005-08-05,30.1,30.46,29.95,30.31,1256400,9.06403610219724,9.17244317850259,9.01886648707002,9.12727356337536,4172273.7612257,0.0,1.0
2005-08-08,31.07,31.18,30.95,31.05,1942400,9.35613294668666,9.38925733111329,9.31999725458487,9.35011033133636,6450353.83142693,0.0,1.0
2005-08-09,31.25,31.75,31.22,31.52,1686800,9.41033648483933,9.56090186859676,9.40130256181389,9.49164179206834,5601553.15220909,0.0,1.0
2005-08-10,31.36,31.7,31.24,31.24,1183000,9.44346086926597,9.54584533022102,9.40732517716418,9.40732517716418,3928525.83534702,0.0,1.0
2005-08-11,32.45,32.5,31.76,31.8,1736300,9.77169340585716,9.78674994423291,9.56391317627191,9.5759584069725,5765933.5654379,0.0,1.0
2005-08-12,32.5,32.5,32.0,32.46,2189100,9.78674994423291,9.78674994423291,9.63618456047548,9.77470471353231,7269599.24442786,0.0,1.0
2005-08-15,32.29,32.55,32.24,32.51,824900,9.72351248305478,9.80180648260865,9.70845594467904,9.78976125190805,2739341.47217055,0.0,1.0
2005-08-16,31.59,31.84,31.44,31.6,1105900,9.51272094579438,9.5880036376731,9.46755133066716,9.51573225346953,3672490.88868155,0.0,1.0
2005-08-17,30.8,31.06,30.62,31.0,1541700,9.27482763945765,9.35312163901151,9.22062410130497,9.33505379296062,5119702.68838081,0.0,1.0
2005-08-18,30.41,30.49,30.27,30.3,877100,9.15738664012685,9.18147710152804,9.11522833267477,9.12426225570022,2912688.08975729,0.0,1.0
2005-08-19,31.18,31.18,30.93,30.95,893300,9.38925733111329,9.38925733111329,9.31397463923458,9.31999725458487,2966485.3159049,0.0,1.0
2005-08-22,32.28,32.5,32.02,32.02,1387600,9.72050117537964,9.78674994423291,9.64220717582577,9.64220717582577,4607964.87669275,0.0,1.0
2005-08-23,31.53,31.92,31.43,31.89,932300,9.49465309974349,9.61209409907429,9.46454002299201,9.60306017604884,3095997.15663063,0.0,1.0
2005-08-24,30.53,30.84,30.45,30.55,2217700,9.19352233222863,9.28687287015824,9.16943187082745,9.19954494757893,7364574.5942934,0.0,1.0
2005-08-25,30.73,30.95,30.68,30.88,1223100,9.25374848573161,9.31999725458487,9.23869194735586,9.29891810085883,4061690.5741445,0.0,1.0
2005-08-26,30.74,31.03,30.62,30.8,824500,9.25675979340675,9.34408771598606,9.22062410130497,9.27482763945765,2738013.145599,0.0,1.0
2005-08-29,30.77,30.84,30.53,30.62,1143000,9.2657937164322,9.28687287015824,9.19352233222863,9.22062410130497,3795693.17819243,0.0,1.0
2005-08-30,30.8,30.95,30.55,30.74,916800,9.27482763945765,9.31999725458487,9.19954494757893,9.25675979340675,3044524.50198322,0.0,1.0
2005-08-31,31.31,31.4,30.77,30.82,1385300,9.42840433089022,9.45550609996656,9.2657937164322,9.28085025480794,4600326.99890637,0.0,1.0
2005-09-01,32.4,32.42,31.96,31.96,1554500,9.75663686748142,9.76265948283172,9.62413932977488,9.62413932977488,5162209.13867028,0.0,1.0
2005-09-02,32.08,32.34,31.96,32.01,1104000,9.66027502187666,9.73856902143053,9.62413932977488,9.63919586815062,3666181.33746671,0.0,1.0
2005-09-06,31.53,31.7,31.41,31.7,1367200,9.49465309974349,9.54584533022102,9.45851740764171,9.54584533022102,4540220.22154391,0.0,1.0
2005-09-07,31.29,31.8,31.28,31.45,928300,9.50970963811923,9.66470969933498,9.50667042123265,9.55833710830457,3054405.24530512,0.29,1.0
2005-09-08,31.12,31.28,31.0,31.01,1259100,9.45804295104732,9.50667042123265,9.42157234840832,9.4246115652949,4142843.52511437,0.0,1.0
2005-09-09,31.56,31.6,31.15,31.25,854100,9.59176849405698,9.60392536160332,9.46716060170707,9.4975527705729,2810263.4062427,0.0,1.0
2005-09-12,31.29,31.65,31.2,31.36,997300,9.50970963811923,9.61912144603623,9.48235668613999,9.53098415632532,3281437.41370548,0.0,1.0
2005-09-13,31.23,31.48,31.21,31.35,1026900,9.49147433679973,9.56745475896432,9.48539590302657,9.52794493943873,3378830.92362795,0.0,1.0
2005-09-14,31.82,31.93,31.32,31.32,1783300,9.67078813310815,9.70421951886057,9.51882728877898,9.51882728877898,5867629.94070086,0.0,1.0
2005-09-15,32.0,32.23,31.86,31.97,1992700,9.72549403706665,9.79539602545807,9.68294500065448,9.7163763864069,6556623.21697674,0.0,1.0
2005-09-16,33.05,33.16,32.79,32.92,2959700,10.0446118101579,10.0780431959103,9.96559217110673,10.0051019906323,9738363.89586292,0.0,1.0
2005-09-19,33.0,33.33,32.8,33.0,1383700,10.029415725725,10.1297098829822,9.96863138799332,10.029415725725,4552817.55674747,0.0,1.0
2005-09-20,32.61,33.17,32.55,33.1,1394600,9.91088626714823,10.0810824127969,9.89265096582873,10.0598078945908,4588682.05871218,0.0,1.0
2005-09-21,32.46,32.93,32.42,32.56,1884700,9.86529801384948,10.0081412075189,9.85314114630315,9.89569018271532,6201268.51861096,0.0,1.0
2005-09-22,32.75,32.98,32.52,32.93,1511200,9.9534353035604,10.0233372919518,9.88353331516899,10.0081412075189,4972333.52009597,0.0,1.0
2005-09-23,32.58,32.83,32.2,32.51,1041300,9.90176861648848,9.97774903865307,9.78627837479832,9.8804940982824,3426211.55007672,0.0,1.0
2005-09-26,33.49,33.6,33.02,33.12,1818400,10.1783373531676,10.21176873892,10.0354941594982,10.065886328364,5983120.21766972,0.0,1.0
2005-09-27,33.22,33.32,33.0,33.28,1365700,10.0962784972298,10.1266706660957,10.029415725725,10.1145137985493,4493591.77368653,0.0,1.0
2005-09-28,33.99,34.19,33.65,33.67,1789900,10.3302981974967,10.3910825352284,10.2269648233529,10.2330432571261,5889346.06115657,0.0,1.0
2005-09-29,34.24,34.3,33.77,33.99,1012600,10.4062786196613,10.4245139209808,10.2634354259919,10.3302981974967,3331779.3293073,0.0,1.0
2005-09-30,34.18,34.48,34.05,34.15,969800,10.3880433183418,10.4792198249393,10.3485334988162,10.3789256676821,3190953.57847345,0.0,1.0
2005-10-03,33.72,33.77,33.45,33.65,1220200,10.248239341559,10.2634354259919,10.1661804856212,10.2269648233529,4014850.02727706,0.0,1.0
2005-10-04,33.41,33.9,33.4,33.76,1345400,10.1540236180749,10.3029452455175,10.1509844011883,10.2603962091053,4426798.25167888,0.0,1.0
2005-10-05,31.63,32.45,31.51,32.4,2199600,9.61304301226307,9.8622587969629,9.57657240962407,9.84706271252998,7237390.69004969,0.0,1.0
2005-10-06,31.18,32.19,30.84,31.59,2482500,9.47627825236682,9.78323915791173,9.37294487822298,9.60088614471674,8168222.58049116,0.0,1.0
2005-10-07,30.99,31.3,30.81,30.83,1958700,9.41853313152173,9.51274885500582,9.36382722756323,9.3699056613364,6444752.29341714,0.0,1.0
2005-10-10,31.28,31.49,31.1,31.22,1181100,9.50667042123265,9.5704939758509,9.45196451727415,9.48843511991315,3886198.46518353,0.0,1.0
2005-10-11,31.08,31.46,31.03,31.19,2111400,9.44588608350098,9.56137632519115,9.43068999906807,9.4793174692534,6947184.35305098,0.0,1.0
2005-10-12,30.79,31.5,30.5,31.32,1755500,9.35774879379007,9.57353319273748,9.26961150407915,9.51882728877898,5776159.00908449,0.0,1.0
2005-10-13,30.17,30.23,29.55,29.7,2568900,9.1693173468219,9.1875526481414,8.98088589985374,9.02647415315248,8452506.33918379,0.0,1.0
2005-10-14,30.56,30.67,29.86,30.04,1253900,9.28784680539865,9.32127819115107,9.07510162333782,9.12980752729632,4125733.85445232,0.0,1.0
2005-10-17,30.48,30.65,30.25,30.37,1111400,9.26353307030599,9.3151997573779,9.19363108191457,9.23010168455357,3656863.07188636,0.0,1.0
2005-10-18,30.2,30.47,30.07,30.3,1613200,9.17843499748165,9.2604938534194,9.13892517795607,9.20882716634749,5307946.29077476,0.0,1.0
2005-10-19,30.21,30.22,29.24,29.5,2201400,9.18147421436824,9.18451343125482,8.88667017636965,8.96568981542082,7243313.26835579,0.0,1.0
2005-10-20,29.41,30.43,29.33,30.35,2090900,8.93833686344157,9.24833698587307,8.9140231283489,9.2240232507804,6879732.7667871,0.0,1.0
2005-10-21,30.04,30.23,29.5,29.66,2232500,9.12980752729632,9.1875526481414,8.96568981542082,9.01431728560615,7345642.26020001,0.0,1.0
2005-10-24,30.6,30.65,30.099,30.1,1562400,9.30000367294499,9.3151997573779,9.14773890692716,9.14804282861582,5140797.9696916,0.0,1.0
2005-10-25,30.3,30.757,30.16,30.41,1499000,9.20882716634749,9.34771937806434,9.16627812993532,9.2422585520999,4932191.60046576,0.0,1.0
2005-10-26,30.95,31.58,30.82,30.82,2103200,9.4063762639754,9.59784692783015,9.36686644444982,9.36686644444982,6920203.71854543,0.0,1.0
2005-10-27,30.41,31.2,30.31,31.2,1351200,9.2422585520999,9.48235668613999,9.21186638323407,9.48235668613999,4445882.11510963,0.0,1.0
2005-10-28,30.73,30.88,30.27,30.42,837300,9.33951349247057,9.38510174576932,9.19970951568773,9.24529776898649,2754986.00871913,0.0,1.0
2005-10-31,31.05,31.43,31.05,31.2,795200,9.43676843284124,9.5522586745314,9.43676843284124,9.48235668613999,2616463.4827821,0.0,1.0
2005-11-01,31.37,31.68,31.3,31.52,1148900,9.5340233732119,9.62823909669599,9.51274885500582,9.57961162651065,3780250.11993003,0.0,1.0
2005-11-02,31.41,31.5,30.74,30.74,1748600,9.54618024075823,9.57353319273748,9.34255270935715,9.34255270935715,5753455.79224445,0.0,1.0
2005-11-03,31.93,32.24,31.78,31.87,1626700,9.70421951886057,9.79843524234465,9.65863126556182,9.68598421754107,5352365.62807048,0.0,1.0
2005-11-04,30.94,31.64,30.68,31.64,1441600,9.40333704708882,9.61608222914965,9.32431740803765,9.61608222914965,4743327.15892691,0.0,1.0
2005-11-07,31.0,31.1,30.52,30.9,1329900,9.42157234840832,9.45196451727415,9.27568993785232,9.39118017954248,4375798.27182083,0.0,1.0
2005-11-08,31.18,31.39,30.83,31.01,675800,9.47627825236682,9.54010180698507,9.3699056613364,9.4246115652949,2223599.12181105,0.0,1.0
2005-11-09,30.75,31.05,30.59,30.7,1123500,9.34559192624373,9.43676843284124,9.2969644560584,9.33039584181082,3696675.95938845,0.0,1.0
2005-11-10,30.66,31.0,30.35,30.98,1539600,9.31823897426449,9.42157234840832,9.2240232507804,9.41549391463515,5065778.64448104,0.0,1.0
2005-11-11,31.43,31.5,30.7,30.71,1225500,9.5522586745314,9.57353319273748,9.33039584181082,9.3334350586974,4032288.73006724,0.0,1.0
2005-11-14,31.16,31.61,30.97,31.49,732300,9.47019981859365,9.6069645784899,9.41245469774857,9.5704939758509,2409502.27419685,0.0,1.0
2005-11-15,31.36,31.879,31.19,31.23,1296600,9.53098415632532,9.68871951273899,9.4793174692534,9.49147433679973,4266230.57315804,0.0,1.0
2005-11-16,31.31,31.34,30.69,30.76,1527000,9.5157880718924,9.52490572255215,9.32735662492424,9.34863114313032,5024320.59633837,0.0,1.0
2005-11-17,32.0,32.04,31.65,31.67,1728400,9.72549403706665,9.73765090461298,9.61912144603623,9.6251998798094,5686991.30236493,0.0,1.0
2005-11-18,32.0,32.3,31.7,32.29,1219400,9.72549403706665,9.81667054366415,9.63431753046915,9.81363132677757,4012217.77025214,0.0,1.0
2005-11-21,32.34,32.41,32.02,32.24,1341800,9.82882741121048,9.85010192941657,9.73157247083982,9.79843524234465,4414953.09506669,0.0,1.0
2005-11-22,32.07,33.0,31.65,31.9,1356500,9.74676855527273,10.029415725725,9.61912144603623,9.69510186820082,4463320.81789981,0.0,1.0
2005-11-23,31.88,32.3,31.84,32.0,926900,9.68902343442765,9.81667054366415,9.67686656688132,9.72549403706665,3049798.79551149,0.0,1.0
2005-11-25,32.7,32.99,32.61,32.8,756900,9.93823921912749,10.0263765088384,9.91088626714823,9.96863138799332,2490444.1777135,0.0,1.0
2005-11-28,32.37,32.53,32.15,32.44,1312100,9.83794506187023,9.88657253205557,9.7710822903654,9.85921958007632,4317230.5530161,0.0,1.0
2005-11-29,32.44,32.82,32.39,32.6,818200,9.85921958007632,9.97470982176648,9.8440234956434,9.90784705026165,2692140.87224889,0.0,1.0
2005-11-30,32.17,32.4,31.8813,32.4,858800,9.77716072413857,9.84706271252998,9.68941853262291,9.84706271252998,2825727.91626417,0.0,1.0
2005-12-01,32.68,32.79,32.0,32.0,2018900,9.93216078535432,9.96559217110673,9.72549403706665,9.72549403706665,6642829.63454325,0.0,1.0
2005-12-02,33.04,33.34,32.96,33.16,1596100,10.0415725932713,10.1327490998688,10.0172588581787,10.0780431959103,5251681.79686686,0.0,1.0
2005-12-05,33.01,33.19,32.82,33.17,1881300,10.0324549426116,10.0871608465701,9.97470982176648,10.0810824127969,6190081.42625498,0.0,1.0
2005-12-06,33.16,33.49,32.8,32.94,1824600,10.0780431959103,10.1783373531676,9.96863138799332,10.0111804244055,6003520.20961297,0.0,1.0
2005-12-07,32.65,33.15,32.55,33.05,1863300,9.92304313469457,10.0750039790237,9.89265096582873,10.0446118101579,6130855.64319403,0.0,1.0
2005-12-08,32.6,32.86,32.28,32.45,1389000,9.90784705026165,9.98686668931282,9.81059210989098,9.8622587969629,4570256.25953766,0.0,1.0
2005-12-09,32.68,33.08,32.59,33.08,1146300,9.93216078535432,10.0537294608176,9.90480783337507,10.0537294608176,3771695.284599,0.0,1.0
2005-12-12,33.14,33.52,32.87,33.5,1262400,10.0719647621372,10.1874550038273,9.9899059061994,10.1813765700541,4153701.58534219,0.0,1.0
2005-12-13,32.91,33.26,32.9,33.11,1533700,10.0020627737457,10.1084353647762,9.99902355685915,10.0628471114774,5046365.74892219,0.0,1.0
2005-12-14,32.6,32.99,32.59,32.9,1236500,9.90784705026165,10.0263765088384,9.90480783337507,9.99902355685915,4068482.26416005,0.0,1.0
2005-12-15,32.45,32.96,32.3,32.69,924200,9.8622587969629,10.0172588581787,9.81667054366415,9.9352000022409,3040914.92805234,0.0,1.0
2005-12-16,32.3,32.6,32.28,32.43,1047300,9.81667054366415,9.90784705026165,9.81059210989098,9.85618036318973,3445953.4777637,0.0,1.0
2005-12-19,32.33,32.9,32.3,32.8,694900,9.8257881943239,9.99902355685915,9.81667054366415,9.96863138799332,2286444.25828129,0.0,1.0
2005-12-20,32.79,33.04,32.7,32.96,1437700,9.96559217110673,10.0415725932713,9.93823921912749,10.0172588581787,4730494.90593037,0.0,1.0
2005-12-21,33.38,33.52,32.95,32.98,910400,10.1449059674152,10.1874550038273,10.0142196412921,10.0233372919518,2995508.49437225,0.0,1.0
2005-12-22,32.94,33.05,32.81,33.04,831500,10.0111804244055,10.0446118101579,9.9716706048799,10.0415725932713,2735902.14528838,0.0,1.0
2005-12-23,33.04,33.11,32.62,32.85,494500,10.0415725932713,10.0628471114774,9.91392548403482,9.98382747242623,1627063.87353591,0.0,1.0
2005-12-27,32.4,33.1,32.25,32.9,725400,9.84706271252998,10.0598078945908,9.80147445923124,9.99902355685915,2386799.05735682,0.0,1.0
2005-12-28,33.31,33.52,33.25,33.3,925700,10.1236314492091,10.1874550038273,10.1053961478896,10.1205922323225,3045850.40997408,0.0,1.0
2005-12-29,33.62,33.81,33.35,33.6,766500,10.2178471726931,10.2755922935382,10.1357883167554,10.21176873892,2522031.26201269,0.0,1.0
2005-12-30,33.42,33.65,33.21,33.65,600800,10.1570628349615,10.2269648233529,10.0932392803432,10.2269648233529,1976825.0257237,0.0,1.0
2006-01-03,35.0,35.04,34.2,34.2,1698100,10.6372591030417,10.649415970588,10.394121752115,10.394121752115,5587294.56754561,0.0,1.0
2006-01-04,35.79,35.99,35.02,35.11,1681800,10.8773572370817,10.9381415748134,10.6433375368148,10.6706904887941,5533662.33066267,0.0,1.0
2006-01-05,35.06,35.35,34.93,35.35,1085400,10.6554944043611,10.7436316940721,10.6159845848356,10.7436316940721,3571314.71857609,0.0,1.0
2006-01-06,35.75,36.06,35.43,35.44,1318100,10.8652003695354,10.9594160930195,10.7679454291647,10.7709846460513,4336972.48070308,0.0,1.0
2006-01-09,36.33,36.47,36.071,36.3,1212300,11.0414749489572,11.0840239853694,10.9627592315947,11.0323572982975,3988856.48915588,0.0,1.0
2006-01-10,35.81,36.13,34.94,35.0,4434300,10.8834356708549,10.9806906112256,10.6190238017221,10.6372591030417,14590271.6570683,0.0,1.0
2006-01-11,36.26,36.4,35.81,36.04,1493700,11.0202004307511,11.0627494671633,10.8834356708549,10.9533376592463,4914752.89767561,0.0,1.0
2006-01-12,35.59,36.2,35.5,36.19,2173800,10.8165728993501,11.0019651294316,10.7892199473708,10.9989259125451,7152500.40099563,0.0,1.0
2006-01-13,35.84,35.95,35.45,35.69,1155700,10.8925533215147,10.9259847072671,10.7740238629379,10.8469650682159,3802624.30464193,0.0,1.0
2006-01-17,36.58,36.9,35.9,35.98,3433900,11.1174553711218,11.2147103114925,10.9107886228341,10.9351023579268,11298634.2473912,0.0,1.0
2006-01-18,36.13,36.42,35.75,36.4,2755000,10.9806906112256,11.0688279009365,10.8652003695354,11.0627494671633,9064835.1296085,0.0,1.0
2006-01-19,37.22,37.46,37.02,37.13,2557900,11.3119652518631,11.3849064571411,11.2511809141315,11.2846122998839,8416312.80509101,0.0,1.0
2006-01-20,36.58,37.51,36.56,37.34,2219400,11.1174553711218,11.4001025415741,11.1113769373487,11.3484358545021,7302539.05141676,0.0,1.0
2006-01-23,37.2,37.45,36.93,37.4,2135300,11.30588681809,11.3818672402546,11.2238279621522,11.3666711558216,7025823.0316708,0.0,1.0
2006-01-24,37.35,37.39,36.76,37.03,2149900,11.3514750713887,11.3636319389351,11.1721612750803,11.2542201310181,7073861.72237583,0.0,1.0
2006-01-25,38.78,38.87,38.05,38.05,3074000,11.7860830861701,11.8134360381494,11.5642202534496,11.5642202534496,10114447.6183001,0.0,1.0
2006-01-26,38.8,39.29,38.37,38.37,3246400,11.7921615199433,11.9410831473859,11.6614751938202,11.6614751938202,10681699.0071728,0.0,1.0
2006-01-27,39.47,39.5,38.91,39.2,1916800,11.9957890513444,12.0049067020041,11.8255929056957,11.9137301954066,6306887.83173634,0.0,1.0
2006-01-30,39.62,39.73,39.2,39.46,1577700,12.0413773046431,12.0748086903956,11.9137301954066,11.9927498344578,5191139.88529344,0.0,1.0
2006-01-31,39.45,39.7,38.66,39.0,2588000,11.9897106175712,12.0656910397358,11.7496124835311,11.852945857675,8515351.47565405,0.0,1.0
2006-02-01,39.2,39.75,39.11,39.75,1689900,11.9137301954066,12.0808871241687,11.8863772434274,12.0808871241687,5560313.93304011,0.0,1.0
2006-02-02,38.4,39.11,37.52,38.7,2938900,11.67059284448,11.8863772434274,11.4031417584607,11.7617693510775,9669925.21321468,0.0,1.0
2006-02-03,38.15,38.27,37.61,37.68,2298000,11.5946124223154,11.6310830249544,11.4304947104399,11.451769228646,7561158.30411629,0.0,1.0
2006-02-06,38.78,38.8,38.01,38.15,2123100,11.7860830861701,11.7921615199433,11.5520633859032,11.5946124223154,6985681.11204063,0.0,1.0
2006-02-07,37.0,38.08,36.9,38.08,3190900,11.2451024803583,11.5733379041093,11.2147103114925,11.5733379041093,10499086.1760682,0.0,1.0
2006-02-08,36.39,36.55,35.74,36.23,3611900,11.0597102502767,11.1083377204621,10.8621611526488,11.0110827800914,11884311.4354385,0.0,1.0
2006-02-09,36.86,37.41,36.75,36.88,4434000,11.2025534439461,11.3697103727082,11.1691220581937,11.2086318777193,14589284.560684,0.0,1.0
2006-02-10,35.86,36.74,35.31,36.7,2986000,10.8986317552878,11.1660828413071,10.7314748265257,11.1539259737608,9824899.34555756,0.0,1.0
2006-02-13,35.06,35.24,34.75,34.81,2283900,10.6554944043611,10.7102003083197,10.5612786808771,10.5795139821966,7514764.77405191,0.0,1.0
2006-02-14,36.16,36.619,35.03,35.06,2720000,10.9898082618853,11.1293083169795,10.6463767537014,10.6554944043611,8949673.88476777,0.0,1.0
2006-02-15,35.89,36.5899,35.7,36.18,2621100,10.9077494059476,11.1204641958395,10.8500042851025,10.9958866956585,8624261.11006055,0.0,1.0
2006-02-16,36.17,36.54,35.37,35.6,3986000,10.9928474787719,11.1052985035755,10.7497101278452,10.8196121162366,13115220.6267222,0.0,1.0
2006-02-17,36.3,36.78,36.2501,36.54,2832200,11.0323572982975,11.1782397088535,11.0171916060334,11.1052985035755,9318847.93251442,0.0,1.0
2006-02-21,37.1,37.5,37.0,37.35,2103000,11.2754946492242,11.3970633246875,11.2451024803583,11.3514750713887,6919545.65428916,0.0,1.0
2006-02-22,37.21,37.47,37.16,37.2,3005600,11.3089260349766,11.3879456740277,11.2937299505436,11.30588681809,9889389.64266835,0.0,1.0
2006-02-23,36.6,37.24,36.58,37.2,2664700,11.123533804895,11.3180436856363,11.1174553711218,11.30588681809,8767719.11791934,0.0,1.0
2006-02-24,36.65,36.87,36.41,36.6,2613900,11.1387298893279,11.2055926608327,11.0657886840499,11.123533804895,8600570.7968362,0.0,1.0
2006-02-27,36.36,36.8,36.35,36.78,2168400,11.050592599617,11.1843181426266,11.0475533827304,11.1782397088535,7134732.66607735,0.0,1.0
2006-02-28,36.09,36.31,35.91,36.31,3231300,10.9685337436792,11.0353965151841,10.9138278397207,11.0353965151841,10632015.1558273,0.0,1.0
2006-03-01,36.3,36.39,36.03,36.15,2074200,11.1387298893279,11.1663465750039,11.0558798322998,11.0927020798679,6759609.10697181,0.35,1.0
2006-03-02,36.66,37.0,35.94,35.94,1920500,11.249196632032,11.3535263334747,11.0282631466238,11.0282631466238,6258716.27130428,0.0,1.0
2006-03-03,36.41,36.77,36.2,36.28,1515000,11.1724836162653,11.2829503589693,11.1080446830212,11.1325928480666,4937232.57017754,0.0,1.0
2006-03-06,35.65,36.491,35.51,36.46,2294600,10.9392760483344,11.1973386333737,10.8963167595051,11.1878262194186,7477870.53170261,0.0,1.0
2006-03-07,34.62,34.9,34.3,34.8,2429900,10.6232184233755,10.7091370010343,10.5250257631941,10.6784517947276,7918799.61866303,0.0,1.0
2006-03-08,34.22,34.52,33.45,33.5,3290100,10.5004775981488,10.5925332170688,10.2642015095873,10.2795441127406,10722104.8707202,0.0,1.0
2006-03-09,34.35,34.93,34.21,34.47,3139700,10.5403683663475,10.7183425629263,10.4974090775181,10.5771906139155,10231966.4030274,0.0,1.0
2006-03-10,34.84,34.9,34.0,34.27,1443100,10.6907258772502,10.7091370010343,10.4329701442741,10.5158202013021,4702917.70430579,0.0,1.0
2006-03-13,34.91,35.08,34.54,34.8,1846800,10.7122055216649,10.7643703723863,10.5986702583302,10.6784517947276,6018535.38653726,0.0,1.0
2006-03-14,35.46,35.59,34.8,34.9,2455400,10.8809741563517,10.9208649245504,10.6784517947276,10.7091370010343,8001901.55301254,0.0,1.0
2006-03-15,36.37,36.59,36.28,36.42,3282900,11.1602095337426,11.2277169876173,11.1325928480666,11.1755521368959,10698640.7951392,0.0,1.0
2006-03-16,36.48,36.71,36.25,36.55,2218600,11.1939632606799,11.2645392351853,11.1233872861746,11.2154429050946,7230194.17834718,0.0,1.0
2006-03-17,36.39,36.789,36.03,36.54,2072400,11.1663465750039,11.2887805481676,11.0558798322998,11.212374384464,6753743.08807656,0.0,1.0
2006-03-20,36.32,36.8,36.29,36.64,1442900,11.1448669305892,11.2921559208613,11.1356613686972,11.2430595907706,4702265.92442853,0.0,1.0
2006-03-21,35.63,36.4,35.55,36.2,1741900,10.9331390070731,11.1694150956346,10.9085908420277,11.1080446830212,5676676.840919,0.0,1.0
2006-03-22,36.42,36.6,36.1,36.15,1300600,11.1755521368959,11.230785508248,11.0773594767145,11.0927020798679,4238524.54176432,0.0,1.0
2006-03-23,36.98,37.2,36.71,36.9,1944500,11.3473892922134,11.4148967460881,11.2645392351853,11.322841127168,6336929.85657442,0.0,1.0
2006-03-24,37.42,37.75,37.12,37.35,2251200,11.4824041999628,11.5836653807749,11.3903485810427,11.4609245555481,7336434.2983391,0.0,1.0
2006-03-27,37.89,37.99,37.62,37.77,1662500,11.6266246696042,11.6573098759109,11.5437746125762,11.5898024220362,5417920.22965031,0.0,1.0
2006-03-28,37.45,38.04,37.31,37.67,1676600,11.4916097618548,11.6726524790643,11.4486504730255,11.5591172157295,5463870.71099651,0.0,1.0
2006-03-29,38.58,38.75,37.7,37.75,1824500,11.8383525931204,11.8905174438418,11.5683227776215,11.5836653807749,5945861.93022373,0.0,1.0
2006-03-30,40.22,40.35,39.35,39.35,3476100,12.3415899765501,12.3814807447488,12.0746286816819,12.0746286816819,11328260.1565638,0.0,1.0
2006-03-31,39.85,40.19,39.22,39.62,3045900,12.2280547132153,12.3323844146581,12.0347379134832,12.15747873871,9926281.64059662,0.0,1.0
2006-04-03,41.73,42.22,41.31,41.52,3558200,12.8049365917811,12.9552941026839,12.676058725293,12.740497658537,11595815.7961754,0.0,1.0
2006-04-04,42.02,42.47,41.9,42.17,2565200,12.8939236900705,13.0320071184506,12.8571014425025,12.9399514995305,8359728.70562341,0.0,1.0
2006-04-05,43.5,43.7,42.73,42.75,2799000,13.3480647434095,13.4094351560228,13.111788654848,13.1179256961093,9121659.38213,0.0,1.0
2006-04-06,43.5,44.0,42.9,43.4,2602800,13.3480647434095,13.5014907749429,13.1639535055693,13.3173795371028,8482263.32254662,0.0,1.0
2006-04-07,42.45,43.07,42.03,43.03,2594600,13.0258700771892,13.2161183562907,12.8969922107011,13.203844273768,8455540.34757936,0.0,1.0
2006-04-10,42.97,43.44,42.71,43.2,2167500,13.185433149984,13.3296536196255,13.1056516135866,13.2560091244894,7063664.41970949,0.0,1.0
2006-04-11,43.55,44.3,43.22,44.1,3082500,13.3634073465628,13.593546393863,13.2621461657507,13.5321759812496,10045557.3581336,0.0,1.0
2006-04-12,43.65,43.82,42.77,42.77,3082600,13.3940925528695,13.4462574035909,13.1240627373706,13.1240627373706,10045883.2480722,0.0,1.0
2006-04-13,43.16,43.34,42.45,42.5,2552300,13.2437350419667,13.2989684133188,13.0258700771892,13.0412126803426,8317688.90354073,0.0,1.0
2006-04-17,44.53,44.66,43.84,43.97,1834700,13.6641223683684,13.7040131365671,13.4523944448522,13.4922852130509,5979102.70396353,0.0,1.0
2006-04-18,46.35,46.35,45.02,45.03,3904600,14.2225931231501,14.2225931231501,13.8144798792711,13.8175483999018,12724698.5435744,0.0,1.0
2006-04-19,47.11,47.19,45.92,46.2,2263800,14.4558006910809,14.4803488561263,14.0906467360313,14.1765653136901,7377496.43060592,0.0,1.0
2006-04-20,44.66,46.37,44.26,46.35,3616400,13.7040131365671,14.2287301644114,13.5812723113403,14.2225931231501,11785483.7404555,0.0,1.0
2006-04-21,45.9,46.2,45.13,45.26,2666900,14.08450969477,14.1765653136901,13.8482336062085,13.8881243744072,8691158.77320563,0.0,1.0
2006-04-24,45.77,46.19,45.42,46.14,1744700,14.0446189265713,14.1734967930594,13.9372207044979,14.158154189906,5685801.75920052,0.0,1.0
2006-04-25,45.7,46.28,45.25,46.0,1961400,14.0231392821566,14.2011134787354,13.8850558537765,14.1151949010767,6392005.25620216,0.0,1.0
2006-04-26,45.92,46.19,45.59,45.78,3787400,14.0906467360313,14.1734967930594,13.9893855552193,14.047687447202,12342755.5355053,0.0,1.0
2006-04-27,44.36,45.13,43.75,44.2,4087300,13.611957517647,13.8482336062085,13.4247777591762,13.5628611875563,13320099.4614434,0.0,1.0
2006-04-28,45.56,45.67,44.45,44.45,2401900,13.9801799933272,14.0139337202646,13.639574203323,13.639574203323,7827550.43584787,0.0,1.0
2006-05-01,46.55,47.1,46.45,46.55,1780700,14.2839635357635,14.4527321704502,14.2532783294568,14.2839635357635,5803122.13710572,0.0,1.0
2006-05-02,47.18,47.2,46.39,46.9,2327900,14.4772803354956,14.4834173767569,14.2348672056728,14.3913617578369,7586391.88126491,0.0,1.0
2006-05-03,46.96,47.07,46.3,47.0,2304500,14.4097728816209,14.4435266085582,14.2072505199967,14.4220469641436,7510133.63562652,0.0,1.0
2006-05-04,46.76,47.37,46.55,46.99,3377900,14.3484024690075,14.5355822274783,14.2839635357635,14.4189784435129,11008236.2368335,0.0,1.0
2006-05-05,47.87,48.27,47.48,47.6,2958700,14.6890082590117,14.8117490842385,14.5693359544157,14.6061582019837,9642105.61411511,0.0,1.0
2006-05-08,47.61,48.68,47.4,48.68,2757000,14.6092267226144,14.9375584300959,14.5447877893703,14.9375584300959,8984785.60790726,0.0,1.0
2006-05-09,49.21,49.24,47.6,47.6,2894100,15.1001900235214,15.1093955854134,14.6061582019837,14.6061582019837,9431580.71376294,0.0,1.0
2006-05-10,49.18,49.41,48.67,48.8,2766300,15.0909844616294,15.1615604361348,14.9344899094653,14.974380677664,9015093.37219944,0.0,1.0
2006-05-11,48.57,50.74,48.52,50.0,3921200,14.9038047031586,15.5696736800137,14.8884621000052,15.3426031533442,12778796.2733863,0.0,1.0
2006-05-12,47.79,49.1,47.26,48.81,3572200,14.6644600939664,15.066436296584,14.5018285005409,14.9774491982946,11641440.387583,0.0,1.0
2006-05-15,44.8,45.85,44.26,44.9,6824600,13.7469724253964,14.0691670916166,13.5812723113403,13.7776576317031,22240684.7514415,0.0,1.0
2006-05-16,45.51,46.1,44.45,45.51,3946300,13.9648373901739,14.1458801073834,13.639574203323,13.9648373901739,12860594.6479813,0.0,1.0
2006-05-17,43.95,45.38,43.65,44.75,6743300,13.4861481717896,13.9249466219752,13.3940925528695,13.7316298222431,21975736.2313388,0.0,1.0
2006-05-18,43.17,44.05,42.5,43.2,4547700,13.2468035625974,13.5168333780963,13.0412126803426,13.2560091244894,14820496.7388756,0.0,1.0
2006-05-19,43.24,43.52,41.0,43.0,6777900,13.2682832070121,13.3542017846708,12.5809345857423,13.194638711876,22088494.1501033,0.0,1.0
2006-05-22,41.35,42.58,39.77,41.0,6449300,12.6883328078157,13.0657608453879,12.20350654817,12.5809345857423,21017619.8117796,0.0,1.0
2006-05-23,42.92,43.69,41.25,43.0,5229300,13.1700905468307,13.4063666353922,12.657647601509,13.194638711876,17041762.5605475,0.0,1.0
2006-05-24,41.69,42.7,40.96,41.5,5099000,12.7926625092584,13.102583092956,12.5686605032196,12.7343606172757,16617127.9705184,0.0,1.0
2006-05-25,43.09,43.59,41.94,42.2,2553100,13.222255397552,13.3756814290855,12.8693755250251,12.9491570614225,8320296.02304975,0.0,1.0
2006-05-26,44.07,44.25,43.54,44.2,2193100,13.5229704193576,13.5782037907096,13.3603388259321,13.5628611875563,7147092.24399762,0.0,1.0
2006-05-30,43.38,44.25,42.99,43.89,2763300,13.3112424958414,13.5782037907096,13.1915701912454,13.4677370480056,9005316.67404072,0.0,1.0
2006-05-31,43.28,43.72,41.75,43.25,2533400,13.2805572895348,13.4155721972842,12.8110736330424,13.2713517276427,8256095.70514045,0.0,1.0
2006-06-01,42.57,42.6,41.43,42.15,3946900,13.0626923247573,13.0718978866493,12.712880972861,12.9338144582692,12862549.987613,0.0,1.0
2006-06-02,42.85,43.06,42.23,42.6,3004500,13.148610902416,13.21304983566,12.9583626233145,13.0718978866493,9791363.20600559,0.0,1.0
2006-06-05,41.68,43.1,41.57,43.05,3101000,12.7895939886277,13.2253239181827,12.7558402616904,13.2099813150294,10105846.9967793,0.0,1.0
2006-06-06,41.03,41.15,40.21,40.75,3394700,12.5901401476343,12.6269623952023,12.3385214559194,12.5042215699755,11062985.7465226,0.0,1.0
2006-06-07,40.39,41.49,40.21,40.74,4447700,12.3937548272715,12.731292096645,12.3385214559194,12.5011530493449,14494606.8002499,0.0,1.0
2006-06-08,39.43,39.59,37.5,39.1,8389700,12.0991768467272,12.1482731768179,11.5069523650082,11.9979156659152,27341188.1808705,0.0,1.0
2006-06-09,39.41,39.93,38.91,39.25,4289700,12.0930398054659,12.2526028782607,11.9396137739325,12.0439434753752,13979700.6972216,0.0,1.0
2006-06-12,38.48,39.98,37.15,39.45,3057900,11.8076673868137,12.267945481414,11.3995541429348,12.1053138879886,9965388.43323166,0.0,1.0
2006-06-13,36.38,37.72,35.8001,37.19,6027100,11.1632780543733,11.5744598188829,10.9853345430008,11.4118282254574,19641712.4909023,0.0,1.0
2006-06-14,37.83,38.43,36.86,37.48,4477600,11.6082135458202,11.7923247836604,11.3105670446454,11.5008153237468,14592047.8918991,0.0,1.0
2006-06-15,40.42,40.83,38.87,39.0,5106500,12.4029603891635,12.5287697350209,11.9273396914098,11.9672304596085,16641569.7159153,0.0,1.0
2006-06-16,39.91,40.2,39.21,40.05,2989700,12.2464658369994,12.3354529352887,12.0316693928525,12.2894251258287,9743131.49508897,0.0,1.0
2006-06-19,38.61,40.0,38.29,39.9,2534300,11.8475581550124,12.2740825226754,11.749365494831,12.2433973163687,8259028.71458811,0.0,1.0
2006-06-20,39.34,40.19,39.24,39.47,2652600,12.0715601610512,12.3323844146581,12.0408749547445,12.1114509292499,8644556.5119822,0.0,1.0
2006-06-21,40.89,41.25,39.86,40.0,1897200,12.5471808588049,12.657647601509,12.231123233846,12.2740825226754,6182783.91560453,0.0,1.0
2006-06-22,40.82,41.112,40.0,41.1,2080700,12.5257012143902,12.6153020168057,12.2740825226754,12.6116197920489,6780791.95298248,0.0,1.0
2006-06-23,40.51,41.07,39.5,39.7,2447000,12.4305770748395,12.6024142301569,12.1206564911419,12.1820269037553,7974526.79816797,0.0,1.0
2006-06-26,40.53,41.21,40.45,41.1,2497600,12.4367141161008,12.6453735189863,12.4121659510555,12.6116197920489,8139427.10711254,0.0,1.0
2006-06-27,40.01,41.07,39.7,40.85,3171900,12.277151043306,12.6024142301569,12.1820269037553,12.5349067762822,10336902.9632649,0.0,1.0
2006-06-28,40.06,40.35,39.94,40.16,2511800,12.2924936464594,12.3814807447488,12.2556713988914,12.3231788527661,8185703.47839735,0.0,1.0
2006-06-29,42.34,42.53,40.77,40.92,3751400,12.9921163502519,13.0504182422346,12.5103586112369,12.5563864206969,12225435.1576,0.0,1.0
2006-06-30,43.07,43.79,42.77,43.49,3676500,13.2161183562907,13.4370518416989,13.1240627373706,13.3449962227788,11981343.5935695,0.0,1.0
2006-07-03,43.91,44.0,43.13,43.5,1718200,13.4738740892669,13.5014907749429,13.2345294800747,13.3480647434095,5599440.92546474,0.0,1.0
2006-07-05,42.36,42.69,41.66,42.55,3414300,12.9982533915132,13.0995145723253,12.7834569473664,13.0565552834959,11126860.1744932,0.0,1.0
2006-07-06,42.77,43.84,42.29,42.67,2524600,13.1240627373706,13.4523944448522,12.9767737470985,13.093377531064,8227417.39054146,0.0,1.0
2006-07-07,42.96,43.71,42.79,43.41,2728200,13.1823646293533,13.4125036766535,13.130199778632,13.3204480577334,8890929.30558315,0.0,1.0
2006-07-10,43.07,43.5,42.8,43.2,2062600,13.2161183562907,13.3480647434095,13.1332682992626,13.2560091244894,6721805.87409125,0.0,1.0
2006-07-11,44.09,44.4,43.1,43.55,2614600,13.5291074606189,13.6242316001697,13.2253239181827,13.3634073465628,8520718.33530447,0.0,1.0
2006-07-12,44.15,44.67,43.4,44.35,2240300,13.5475185844029,13.7070816571977,13.3173795371028,13.6088889970163,7300912.29502893,0.0,1.0
2006-07-13,43.0,43.57,42.76,43.32,2799900,13.194638711876,13.3695443878241,13.12099421674,13.2928313720574,9124592.39157767,0.0,1.0
2006-07-14,42.2,42.85,41.56,42.55,2713800,12.9491570614225,13.148610902416,12.7527717410597,13.0565552834959,8844001.15442104,0.0,1.0
2006-07-17,41.19,41.89,41.03,41.55,3121400,12.639236477725,12.8540329218718,12.5901401476343,12.749703220429,10172328.5442589,0.0,1.0
2006-07-18,41.02,41.66,40.23,41.3,3018300,12.5870716270036,12.7834569473664,12.3446584971808,12.6729902046623,9836336.01753592,0.0,1.0
2006-07-19,42.44,42.76,41.07,41.07,4228500,13.0228015565586,13.12099421674,12.6024142301569,12.6024142301569,13780256.0547827,0.0,1.0
2006-07-20,41.91,42.83,41.75,42.7,3854500,12.8601699631331,13.1424738611547,12.8110736330424,13.102583092956,12561427.6843231,0.0,1.0
2006-07-21,41.56,42.16,41.19,42.15,3712900,12.7527717410597,12.9368829788998,12.639236477725,12.9338144582692,12099967.5312292,0.0,1.0
2006-07-24,42.32,42.448,41.17,41.45,3019900,12.9859793089905,13.0252563730631,12.6330994364636,12.7190180141224,9841550.25655397,0.0,1.0
2006-07-25,42.63,42.83,41.59,42.26,2167900,13.0811034485413,13.1424738611547,12.7619773029517,12.9675681852065,7064967.97946397,0.0,1.0
2006-07-26,42.36,42.49,41.6,42.0,2362000,12.9982533915132,13.0381441597119,12.7650458235824,12.8877866488091,7697520.35033625,0.0,1.0
2006-07-27,42.48,43.43,42.22,43.04,2140600,13.0350756390812,13.3265850989948,12.9552941026839,13.2069127943987,6976000.02621922,0.0,1.0
2006-07-28,42.91,42.98,42.24,42.58,2420500,13.1670220262,13.1885016706147,12.9614311439452,13.0657608453879,7888165.9644322,0.0,1.0
2006-07-31,42.2,42.45,41.97,42.07,2349800,12.9491570614225,13.0258700771892,12.8785810869171,12.9092662932238,7657761.77782393,0.0,1.0
2006-08-01,41.65,41.88,41.04,41.82,2954600,12.7803884267357,12.8509644012411,12.5932086682649,12.8325532774571,9628744.12663146,0.0,1.0
2006-08-02,42.35,42.75,42.0,42.0,2140400,12.9951848708825,13.1179256961093,12.8877866488091,12.8877866488091,6975348.24634197,0.0,1.0
2006-08-03,42.34,42.71,42.0,42.05,2091200,12.9921163502519,13.1056516135866,12.8877866488091,12.9031292519625,6815010.39653815,0.0,1.0
2006-08-04,42.63,43.45,42.48,43.31,2943500,13.0811034485413,13.3327221402561,13.0350756390812,13.2897628514268,9592570.34344398,0.0,1.0
2006-08-07,42.43,42.71,42.14,42.2,2033100,13.0197330359279,13.1056516135866,12.9307459376385,12.9491570614225,6625668.3421967,0.0,1.0
2006-08-08,41.66,42.39,41.5101,42.0,1668800,12.7834569473664,13.0074589534052,12.7374598231127,12.8877866488091,5438451.2957837,0.0,1.0
2006-08-09,41.48,41.98,41.34,41.5,2723800,12.7282235760144,12.8816496075478,12.685264287185,12.7343606172757,8876590.14828356,0.0,1.0
2006-08-10,41.28,41.41,40.9,41.06,2395700,12.666853163401,12.7067439315997,12.5502493794356,12.5993457095263,7807345.25965305,0.0,1.0
2006-08-11,41.07,41.52,40.9236,41.06,2655900,12.6024142301569,12.740497658537,12.5574910881239,12.5993457095263,8655310.87995685,0.0,1.0
2006-08-14,41.24,41.69,41.21,41.55,1215800,12.6545790808783,12.7926625092584,12.6453735189863,12.749703220429,3962169.87380982,0.0,1.0
2006-08-15,41.82,42.04,41.3,41.5,1935000,12.8325532774571,12.9000607313318,12.6729902046623,12.7343606172757,6305970.312405,0.0,1.0
2006-08-16,42.96,43.35,42.59,42.64,3460000,13.1823646293533,13.3020369339494,13.0688293660186,13.0841719691719,11275791.8764452,0.0,1.0
2006-08-17,42.56,43.8,42.36,43.66,3502500,13.0596238041266,13.4401203623295,12.9982533915132,13.3971610735002,11414295.100361,0.0,1.0
2006-08-18,42.81,43.04,42.37,42.81,1902500,13.1363368198933,13.2069127943987,13.0013219121439,13.1363368198933,6200056.0823517,0.0,1.0
2006-08-21,43.72,43.95,43.34,43.43,1708400,13.4155721972842,13.4861481717896,13.2989684133188,13.3265850989948,5567503.71147943,0.0,1.0
2006-08-22,43.46,43.8,43.25,43.4,2272700,13.3357906608868,13.4401203623295,13.2713517276427,13.3173795371028,7406500.63514359,0.0,1.0
2006-08-23,42.52,43.35,42.18,43.01,2758500,13.0473497216039,13.3020369339494,12.9430200201612,13.1977072325067,8989673.95698668,0.0,1.0
2006-08-24,41.34,42.29,40.86,42.21,3051600,12.685264287185,12.9767737470985,12.5379752969129,12.9522255820532,9944857.36709824,0.0,1.0
2006-08-25,41.65,41.77,41.2,41.48,1632200,12.7803884267357,12.8172106743038,12.6423049983556,12.7282235760144,5319175.57824675,0.0,1.0
2006-08-28,41.76,42.09,41.5,41.6,1311000,12.8141421536731,12.9154033344852,12.7343606172757,12.7650458235824,4272417.09538137,0.0,1.0
2006-08-29,42.2,42.3,41.49,42.19,2106400,12.9491570614225,12.9798422677292,12.731292096645,12.9460885407918,6864545.66720926,0.0,1.0
2006-08-30,42.01,42.48,41.51,42.4,2314600,12.8908551694398,13.0350756390812,12.7374291379064,13.0105274740359,7543048.51942772,0.0,1.0
2006-08-31,42.1,42.2,41.6,42.2,2132300,12.9184718551158,12.9491570614225,12.7650458235824,12.9491570614225,6948951.16131329,0.0,1.0
2006-09-01,42.67,42.7,41.85,42.13,2315500,13.093377531064,13.102583092956,12.8417588393491,12.9276774170078,7545981.52887531,0.0,1.0
2006-09-05,43.25,43.82,43.18,43.35,2120800,13.2713517276427,13.4462574035909,13.2498720832281,13.3020369339494,6911473.81837136,0.0,1.0
2006-09-06,41.92,42.32,41.82,42.3,2188500,12.9706367058372,13.0944023232593,12.9396953014817,13.0882140423882,7073046.76560043,0.35,1.0
2006-09-07,41.19,41.4,40.71,41.3,2836900,12.7447644540418,12.8097414031885,12.5962457131353,12.7787999988329,9168620.6850957,0.0,1.0
2006-09-08,40.27,40.4,39.95,40.37,3249600,12.460103533971,12.5003273596332,12.3610910400333,12.4910449383265,10502432.154213,0.0,1.0
2006-09-11,37.83,38.63,37.6801,38.15,5267800,11.7051332676961,11.9526645025403,11.6587521025672,11.8041457616338,17025083.7339867,0.0,1.0
2006-09-12,37.34,38.41,37.16,38.26,5190300,11.553520386354,11.8845934129582,11.4978258585141,11.8381813064249,16774610.2935783,0.0,1.0
2006-09-13,38.26,38.4,37.83,37.97,2467300,11.8381813064249,11.8814992725226,11.7051332676961,11.7484512337939,7974104.76799905,0.0,1.0
2006-09-14,37.89,38.8,37.71,38.8,2812200,11.7236981103094,12.0052648899447,11.6680035824695,12.0052648899447,9088792.37570098,0.0,1.0
2006-09-15,37.54,37.83,37.26,37.79,2168600,11.6154031950651,11.7051332676961,11.5287672628696,11.6927567059539,7008731.64993423,0.0,1.0
2006-09-18,38.4,38.85,37.78,37.88,2383000,11.8814992725226,12.0207355921225,11.6896625655184,11.7206039698739,7701654.30314181,0.0,1.0
2006-09-19,37.08,37.92,36.65,37.8,2885600,11.4730727350297,11.7329805316161,11.3400246963009,11.6958508463895,9326014.96313298,0.0,1.0
2006-09-20,36.79,37.48,36.52,37.4,4620400,11.3833426623986,11.5968383524518,11.2998008706387,11.5720852289673,14932741.7298516,0.0,1.0
2006-09-21,37.39,37.7,36.924,37.37,4077000,11.5689910885318,11.6649094420339,11.424804144235,11.5628028076607,13176518.9231679,0.0,1.0
2006-09-22,36.72,37.62,36.5,37.62,2491900,11.3616836793498,11.6401563185495,11.2936125897676,11.6401563185495,8053609.88585773,0.0,1.0
2006-09-25,36.19,36.19,34.74,35.74,6166900,11.1976942362655,11.1976942362655,10.7490438731103,11.0584579166656,19930898.8342614,0.0,1.0
2006-09-26,37.36,37.39,36.17,36.29,3552200,11.5597086672251,11.5689910885318,11.1915059553944,11.228635640621,11480409.7421823,0.0,1.0
2006-09-27,38.44,38.5,37.85,37.99,5106200,11.8938758342648,11.9124406768782,11.7113215485672,11.754639514665,16502806.211793,0.0,1.0
2006-09-28,38.3,38.6,38.19,38.3,2603900,11.8505578681671,11.9433820812337,11.816522323376,11.8505578681671,8415584.40619006,0.0,1.0
2006-09-29,37.88,39.12,37.75,39.12,1690000,11.7206039698739,12.1042773838824,11.6803801442117,12.1042773838824,5461936.95858565,0.0,1.0
2006-10-02,38.37,38.76,38.15,38.35,2080500,11.872216851216,11.9928883282025,11.8041457616338,11.8660285703449,6723999.90670854,0.0,1.0
2006-10-03,37.28,38.04,37.12,38.0,5120000,11.5349555437407,11.7701102168427,11.4854492967719,11.7577336551005,16547406.6437625,0.0,1.0
2006-10-04,36.57,37.1068,35.79,36.81,6862200,11.3152715728165,11.4813650313969,11.0739286188434,11.3895309432697,22178049.5841458,0.0,1.0
2006-10-05,37.72,37.82,37.23,37.35,3338700,11.671097722905,11.7020391272606,11.519484841563,11.5566145267896,10790395.8127988,0.0,1.0
2006-10-06,37.51,37.61,37.02,37.4,2229900,11.6061207737584,11.637062178114,11.4545078924163,11.5720852289673,7206848.06150899,0.0,1.0
2006-10-09,38.0,38.62,37.94,38.25,2082500,11.7577336551005,11.9495703621048,11.7391688124872,11.8350871659893,6730463.73742879,0.0,1.0
2006-10-10,38.69,38.83,38.07,38.35,1795900,11.9712293451537,12.0145473112514,11.7793926381494,11.8660285703449,5804196.79522128,0.0,1.0
2006-10-11,38.52,39.07,38.29,38.5,2867700,11.9186289577493,12.0888066817047,11.8474637277315,11.9124406768782,9268163.67818701,0.0,1.0
2006-10-12,39.79,39.95,38.97,39.22,2559200,12.3115847930645,12.3610910400333,12.0578652773491,12.135218788238,8271117.78959313,0.0,1.0
2006-10-13,40.45,40.85,39.96,40.1,2231200,12.5157980618109,12.6395636792331,12.3641851804689,12.4075031465666,7211049.55147714,0.0,1.0
2006-10-16,42.0,42.08,41.12,41.3,2820100,12.9953898293216,13.020142952806,12.723105470993,12.7787999988329,9114324.50704583,0.0,1.0
2006-10-17,41.09,41.51,40.58,41.51,1842400,12.7138230496863,12.8437769479795,12.5560218874731,12.8437769479795,5954480.85946642,0.0,1.0
2006-10-18,41.19,41.75,40.75,41.65,1940800,12.7447644540418,12.9180363184328,12.6086222748775,12.8870949140773,6272501.33090124,0.0,1.0
2006-10-19,42.11,42.3,41.39,41.4,2299000,13.0294253741127,13.0882140423882,12.8066472627529,12.8097414031885,7430173.41289257,0.0,1.0
2006-10-20,41.85,42.38,41.76,42.31,1672300,12.9489777227883,13.1129671658726,12.9211304588684,13.0913081828238,5404732.05671173,0.0,1.0
2006-10-23,42.47,42.53,41.2701,41.42,1671600,13.1408144297926,13.1593792724059,12.7695485189306,12.8159296840596,5402469.71595964,0.0,1.0
2006-10-24,41.96,42.2,41.25,41.27,2122500,12.9830132675794,13.0572726380327,12.7633292966552,12.7695175775263,6859740.35183318,0.0,1.0
2006-10-25,42.7,42.86,42.05,42.2,1792900,13.2119796598103,13.2614859067792,13.0108605314994,13.0572726380327,5794501.04914097,0.0,1.0
2006-10-26,42.92,43.0,42.23,42.73,1493200,13.2800507493925,13.3048038728769,13.0665550593393,13.221262081117,4825896.01571603,0.0,1.0
2006-10-27,42.36,43.01,42.2245,42.5,1676000,13.1067788850015,13.3078980133124,13.0648532820998,13.1500968510993,5416690.14354413,0.0,1.0
2006-10-30,42.25,42.47,42.03,42.4,2169000,13.0727433402104,13.1408144297926,13.0046722506283,13.1191554467437,7010024.41607831,0.0,1.0
2006-10-31,42.57,42.82,42.14,42.4,1786100,13.1717558341481,13.2491093450369,13.0387077954194,13.1191554467437,5772524.02469223,0.0,1.0
2006-11-01,42.67,43.79,42.3,43.53,3938400,13.2026972385037,13.5492409672856,13.0882140423882,13.4687933159612,12728575.4542566,0.0,1.0
2006-11-02,42.8,43.09,42.39,42.39,2710500,13.2429210641658,13.3326511367969,13.1160613063082,13.1160613063082,8760106.5835778,0.0,1.0
2006-11-03,42.63,43.1,42.51,42.84,2287300,13.1903206767614,13.3357452772324,13.1531909915348,13.2552976259081,7392360.00317931,0.0,1.0
2006-11-06,43.67,43.864,43.09,43.1,2513800,13.5121112820589,13.5721376065087,13.3326511367969,13.3357452772324,8124388.83224419,0.0,1.0
2006-11-07,43.67,44.35,43.54,44.15,1819300,13.5121112820589,13.7225128316765,13.4718874563967,13.6606300229655,5879823.61464788,0.0,1.0
2006-11-08,42.99,43.31,42.75,42.85,2047200,13.3017097324413,13.400722226379,13.2274503619881,13.2583917663436,6616377.12521693,0.0,1.0
2006-11-09,42.97,43.72,42.54,42.85,3347800,13.2955214515702,13.5275819842367,13.1624734128415,13.2583917663436,10819806.2425758,0.0,1.0
2006-11-10,42.31,43.21,41.89,43.06,3225600,13.0913081828238,13.3697808220235,12.9613542845305,13.3233687154902,10424866.1855703,0.0,1.0
2006-11-13,40.88,40.91,40.33,40.85,4303600,12.6488461005397,12.6581285218464,12.4786683765843,12.6395636792331,13908870.9437688,0.0,1.0
2006-11-14,41.27,41.28,40.62,41.0,2978400,12.7695175775263,12.7726117179618,12.5683984492153,12.6859757857663,9625936.70855119,0.0,1.0
2006-11-15,40.68,41.24,40.16,40.2,2836200,12.5869632918287,12.7602351562196,12.4260679891799,12.4384445509221,9166358.34434355,0.0,1.0
2006-11-16,40.09,41.13,40.0,41.05,2837600,12.404409006131,12.7261996114285,12.3765617422111,12.7014464879441,9170883.02584777,0.0,1.0
2006-11-17,40.21,40.24,39.23,39.58,3201700,12.4415386913577,12.4508211126643,12.1383129286735,12.2466078439179,10347623.4084637,0.0,1.0
2006-11-20,40.11,40.73,39.9,40.49,3768000,12.4105972870021,12.6024339940064,12.3456203378555,12.5281746235532,12177857.076894,0.0,1.0
2006-11-21,40.2,40.5,39.8714,40.29,3852100,12.4384445509221,12.5312687639887,12.3367710962099,12.4662918148421,12449661.1586792,0.0,1.0
2006-11-22,41.06,41.18,40.38,41.05,1997200,12.7045406283797,12.7416703136063,12.4941390787621,12.7014464879441,6454781.35721139,0.0,1.0
2006-11-24,40.74,40.95,40.45,40.45,961800,12.605528134442,12.6705050835886,12.5157980618109,12.5157980618109,3108456.19335366,0.0,1.0
2006-11-27,40.28,41.18,40.16,40.94,1959500,12.4631976744065,12.7416703136063,12.4260679891799,12.667410943153,6332938.14813529,0.0,1.0
2006-11-28,40.1,40.1655,39.5,39.81,3101200,12.4075031465666,12.4277697664195,12.2218547204334,12.3177730739356,10022815.9147727,0.0,1.0
2006-11-29,41.04,41.2,40.43,40.45,2997900,12.6983523475086,12.7478585944774,12.5096097809398,12.5157980618109,9688959.05807332,0.0,1.0
2006-11-30,41.43,41.79,41.04,41.45,2253100,12.8190238244951,12.930412880175,12.6983523475086,12.8252121053662,7281828.49786353,0.0,1.0
2006-12-01,40.89,41.6,40.57,41.47,2422600,12.6519402409753,12.8716242118995,12.5529277470376,12.8314003862373,7829638.15140213,0.0,1.0
2006-12-04,41.84,42.02,41.25,41.29,2257400,12.9458835823528,13.0015781101927,12.7633292966552,12.7757058583974,7295725.73391199,0.0,1.0
2006-12-05,42.0,42.29,41.83,41.98,3276300,12.9953898293216,13.0851199019527,12.9427894419172,12.9892015484505,10588724.294328,0.0,1.0
2006-12-06,41.62,41.93,41.06,41.47,3066100,12.8778124927706,12.9737308462728,12.7045406283797,12.8314003862373,9909375.68563285,0.0,1.0
2006-12-07,41.24,42.15,41.09,41.45,3317300,12.7602351562196,13.0418019358549,12.7138230496863,12.8252121053662,10721232.8240924,0.0,1.0
2006-12-08,40.63,40.94,40.24,40.5,3089500,12.5714925896509,12.667410943153,12.4508211126643,12.5312687639887,9985002.50505941,0.0,1.0
2006-12-11,40.4,40.75,40.31,40.39,2008400,12.5003273596332,12.6086222748775,12.4724800957132,12.4972332191976,6490978.80924463,0.0,1.0
2006-12-12,39.78,40.28,39.5,40.25,3016400,12.3084906526289,12.4631976744065,12.2218547204334,12.4539152530999,9748749.49223539,0.0,1.0
2006-12-13,40.27,40.33,39.84,40.22,2347700,12.460103533971,12.4786683765843,12.3270554952422,12.4446328317932,7587567.69092991,0.0,1.0
2006-12-14,40.7,40.72,40.33,40.57,3720800,12.5931515726998,12.5993398535709,12.4786683765843,12.5529277470376,12025310.6718967,0.0,1.0
2006-12-15,40.38,41.0,40.05,40.98,2355000,12.4941390787621,12.6859757857663,12.3920324443888,12.6797875048952,7611160.6730587,0.0,1.0
2006-12-18,39.48,40.21,39.4,40.21,3104700,12.2156664395623,12.4415386913577,12.1909133160779,12.4415386913577,10034127.6185331,0.0,1.0
2006-12-19,39.82,39.97,39.45,39.72,2282400,12.3208672143711,12.3672793209044,12.2063840182557,12.2899258100156,7376523.61791476,0.0,1.0
2006-12-20,39.91,40.2,39.77,39.8,2812500,12.3487144782911,12.4384445509221,12.3053965121934,12.3146789335,9089761.95030897,0.0,1.0
2006-12-21,38.99,40.34,38.76,40.34,4064900,12.0640535582202,12.4817625170199,11.9928883282025,12.4817625170199,13137412.7473106,0.0,1.0
2006-12-22,38.77,39.47,38.35,39.46,2204300,11.9959824686381,12.2125722991268,11.8660285703449,12.2094781586912,7124111.02829015,0.0,1.0
2006-12-26,38.72,39.19,38.52,38.81,1838800,11.9805117664603,12.1259363669313,11.9186289577493,12.0083590303803,5942845.96417002,0.0,1.0
2006-12-27,39.6,39.63,39.05,39.15,1716800,12.252796124789,12.2620785460956,12.0826184008336,12.1135598051891,5548552.29023659,0.0,1.0
2006-12-28,39.8,40.03,39.43,39.78,1881300,12.3146789335,12.3858441635177,12.2001957373846,12.3084906526289,6080202.36697469,0.0,1.0
2006-12-29,39.75,39.9,39.5,39.8,816900,12.2992082313222,12.3456203378555,12.2218547204334,12.3146789335,2640151.65767375,0.0,1.0
2007-01-03,38.87,39.69,38.62,39.61,6285400,12.0269238729936,12.2806433887089,11.9495703621048,12.2558902652245,20313880.8044345,0.0,1.0
2007-01-04,37.74,38.19,37.48,37.9,5121000,11.6772860037761,11.816522323376,11.5968383524518,11.726792250745,16550638.5591227,0.0,1.0
2007-01-05,37.16,37.69,36.88,37.64,4412500,11.4978258585141,11.6618153015984,11.4111899263186,11.6463445994206,14260826.5264847,0.0,1.0
2007-01-08,37.33,37.66,36.93,37.55,4674400,11.5504262459185,11.6525328802917,11.4266606284964,11.6184973355006,15107265.1592975,0.0,1.0
2007-01-09,37.65,37.77,36.37,37.5,8331600,11.6494387398562,11.6865684250828,11.2533887641054,11.6030266333229,26927026.0142912,0.0,1.0
2007-01-10,37.84,38.05,37.02,37.3,4646300,11.7082274081317,11.7732043572783,11.4545078924163,11.5411438246118,15016448.3376784,0.0,1.0
2007-01-11,38.96,39.62,38.19,38.4,6291500,12.0547711369136,12.2589844056601,11.816522323376,11.8814992725226,20333595.4881312,0.0,1.0
2007-01-12,39.52,39.72,38.56,38.56,3778600,12.2280430013045,12.2899258100156,11.9310055194915,11.9310055194915,12212115.3797112,0.0,1.0
2007-01-16,38.56,39.05,38.35,38.87,3456300,11.9310055194915,12.0826184008336,11.8660285703449,12.0269238729936,11170469.0591477,0.0,1.0
2007-01-17,38.57,38.8,37.89,37.98,2940500,11.934099659927,12.0052648899447,11.7236981103094,11.7515453742294,9503447.11640306,0.0,1.0
2007-01-18,38.7,39.36,38.57,39.19,3254600,11.9743234855892,12.1785367543357,11.934099659927,12.1259363669313,10518591.7310136,0.0,1.0
2007-01-19,40.01,40.08,39.11,39.13,3605500,12.3796558826466,12.4013148656955,12.1011832434469,12.107371524318,11652670.8308761,0.0,1.0
2007-01-22,39.66,40.15,39.49,40.05,2125400,12.2713609674023,12.4229738487444,12.2187605799979,12.3920324443888,6869112.90637748,0.0,1.0
2007-01-23,40.96,41.09,40.1,40.11,3445500,12.6735992240241,12.7138230496863,12.4075031465666,12.4105972870021,11135564.3732586,0.0,1.0
2007-01-24,41.32,41.49,40.91,41.3,4462600,12.784988279704,12.8375886671084,12.6581285218464,12.7787999988329,14422745.4860263,0.0,1.0
2007-01-25,40.34,41.19,40.22,40.8,3958600,12.4817625170199,12.7447644540418,12.4446328317932,12.6240929770553,12793860.1445309,0.0,1.0
2007-01-26,40.22,40.48,39.92,40.48,1445900,12.4446328317932,12.5250804831176,12.3518086187266,12.5250804831176,4673026.41918286,0.0,1.0
2007-01-29,40.11,40.53,39.86,39.91,2305900,12.4105972870021,12.5405511852954,12.3332437761133,12.3487144782911,7452473.62887736,0.0,1.0
2007-01-30,40.71,40.85,40.3,40.7,2326400,12.5962457131353,12.6395636792331,12.4693859552776,12.5931515726998,7518727.89375959,0.0,1.0
2007-01-31,40.99,41.06,40.14,40.29,3409000,12.6828816453308,12.7045406283797,12.4198797083088,12.4662918148421,11017599.4626145,0.0,1.0
2007-02-01,41.42,41.96,41.4,41.8,3727900,12.8159296840596,12.9830132675794,12.8097414031885,12.9335070206106,12048257.2709535,0.0,1.0
2007-02-02,41.18,41.69,40.96,41.47,4451700,12.7416703136063,12.8994714758195,12.6735992240241,12.8314003862373,14387517.6086011,0.0,1.0
2007-02-05,41.18,41.6,41.11,41.35,2732000,12.7416703136063,12.8716242118995,12.7200113305574,12.7942707010107,8829592.76382013,0.0,1.0
2007-02-06,41.71,42.05,41.61,41.67,3048200,12.9056597566906,13.0108605314994,12.8747183523351,12.8932831949484,9851524.40068687,0.0,1.0
2007-02-07,44.03,44.3,43.61,43.65,5443500,13.6235003377388,13.7070421294988,13.4935464394456,13.5059230011878,17592931.2627581,0.0,1.0
2007-02-08,43.56,43.66,43.05,43.19,3840900,13.4780757372679,13.5090171416234,13.3202745750547,13.3635925411524,12413463.7066459,0.0,1.0
2007-02-09,43.41,43.89,43.28,43.63,2055800,13.4316636307346,13.5801823716411,13.3914398050724,13.4997347203167,6644171.59731383,0.0,1.0
2007-02-12,44.01,44.3,43.84,43.91,2746000,13.6173120568677,13.7070421294988,13.5647116694633,13.5863706525122,8874839.57886169,0.0,1.0
2007-02-13,45.02,45.06,44.56,44.6,2585000,13.9298202408586,13.9421968026008,13.7874897808231,13.7998663425653,8354501.20588396,0.0,1.0
2007-02-14,45.6,45.95,45.23,45.41,4074600,14.1092803861206,14.217575301365,13.9947971900052,14.0504917178451,13168762.3263037,0.0,1.0
2007-02-15,45.66,45.95,45.62,45.84,2603900,14.1278452287339,14.217575301365,14.1154686669917,14.1835397565739,8415584.40619008,0.0,1.0
2007-02-16,45.76,45.77,45.03,45.16,1584800,14.1587866330895,14.161880773525,13.9329143812941,13.9731382069563,5121939.46270209,0.0,1.0
2007-02-20,45.75,45.87,45.33,45.58,2219900,14.1556924926539,14.1928221778805,14.0257385943607,14.1030921052495,7174528.90790788,0.0,1.0
2007-02-21,45.48,45.65,44.75,45.06,3688100,14.072150700894,14.1247510882984,13.8462784490986,13.9421968026008,11919627.0396212,0.0,1.0
2007-02-22,45.9,46.2,45.62,46.0,2825500,14.2021045991872,14.2949288122538,14.1154686669917,14.2330460035427,9131776.84999041,0.0,1.0
2007-02-23,46.3,46.42,46.0695,46.302,2779700,14.3258702166093,14.3629999018359,14.2545502795698,14.3264890446964,8983755.12649738,0.0,1.0
2007-02-26,46.75,47.09,46.45,46.59,2510900,14.4651065362092,14.570307311018,14.3722823231426,14.4156002892403,8115016.27769984,0.0,1.0
2007-02-27,43.46,44.85,43.15,44.69,6500300,13.4471343329123,13.8772198534542,13.3512159794102,13.8277136064853,21008419.4153222,0.0,1.0
2007-02-28,42.93,43.48,42.63,43.15,4140300,13.4069105072501,13.5786738610584,13.3132214051729,13.4756158487734,13257571.8249093,0.4,1.0
2007-03-01,42.3,42.73,41.6,41.76,4233800,13.210163392888,13.3444511058653,12.9915554880411,13.041523009149,13556966.3049298,0.0,1.0
2007-03-02,41.59,42.43,41.38,42.03,4070600,12.9884325179719,13.2507620037881,12.9228501465178,13.1258432010185,13034386.848894,0.0,1.0
2007-03-05,40.68,41.37,40.34,40.37,4497200,12.704242241671,12.9197271764486,12.5980612593168,12.6074301695245,14400394.1769877,0.0,1.0
2007-03-06,42.48,42.805,41.84,41.91,3813500,13.2663768541343,13.3678733813846,13.0665067697029,13.0883675601876,12211132.0808375,0.0,1.0
2007-03-07,42.57,42.98,42.11,42.21,2345900,13.2944835847575,13.4225253575963,13.1508269615724,13.1820566622648,7511759.4725152,0.0,1.0
2007-03-08,42.76,43.3,42.72,42.97,2478800,13.353820016073,13.522460399812,13.3413281357961,13.4194023875271,7937315.90454443,0.0,1.0
2007-03-09,42.89,43.38,42.77,43.23,2215700,13.3944186269732,13.547444160366,13.3569429861423,13.5005996093274,7094848.65648661,0.0,1.0
2007-03-12,43.59,43.61,42.87,43.0,2163200,13.61302653182,13.6192724719585,13.3881726868347,13.4287712977348,6926739.4564751,0.0,1.0
2007-03-13,42.29,43.57,42.18,43.05,3220000,13.2070404228187,13.6067805916815,13.1726877520571,13.444386148081,10310697.6007072,0.0,1.0
2007-03-14,42.58,42.6,41.45,42.25,3082200,13.2976065548267,13.3038524949652,12.9447109370025,13.1945485425418,9869450.97667694,0.0,1.0
2007-03-15,44.06,44.35,43.12,43.26,3636500,13.7598061250743,13.8503722570823,13.4662469385657,13.5099685195351,11644363.9207987,0.0,1.0
2007-03-16,44.14,44.64,43.84,44.1,2044800,13.7847898856283,13.9409383890903,13.691100783551,13.7722980053513,6547613.18444907,0.0,1.0
2007-03-19,45.49,45.61,44.95,45.09,2204300,14.2063908449757,14.2438664858066,14.0377504612368,14.0814720422061,7058344.94448414,0.0,1.0
2007-03-20,46.26,46.34,45.29,45.58,3031200,14.4468595403073,14.4718433008612,14.1439314435909,14.2344975755989,9706144.89666571,0.0,1.0
2007-03-21,47.21,47.39,46.2901,46.59,3178000,14.7435416968851,14.7997551581315,14.4562596802157,14.5499175525922,10176210.240698,0.0,1.0
2007-03-22,47.13,47.59,46.92,47.49,2285000,14.7185579363312,14.8622145595163,14.6529755648772,14.8309848588239,7316752.80050185,0.0,1.0
2007-03-23,47.25,47.85,47.15,47.52,3215300,14.7560335771621,14.9434117813165,14.7248038764697,14.8403537690316,10295647.8247062,0.0,1.0
2007-03-26,48.73,48.8,47.52,48.23,5197500,15.2182331474097,15.2400939378944,14.8403537690316,15.0620846439477,16642810.8011415,0.0,1.0
2007-03-27,48.37,48.56,47.98,48.4,3867800,15.1058062249171,15.1651426562326,14.9840103922167,15.1151751351248,12385005.0248494,0.0,1.0
2007-03-28,47.38,48.05,47.3,48.05,2717200,14.7966321880622,15.0058711827014,14.7716484275083,15.0058711827014,8700691.77659678,0.0,1.0
2007-03-29,48.32,48.78,47.96,48.39,3505500,15.0901913745709,15.2338479977559,14.9777644520782,15.1120521650555,11224891.4407699,0.0,1.0
2007-03-30,48.45,48.75,48.33,48.45,2720600,15.130789985471,15.2244790875482,15.0933143446401,15.130789985471,8711578.8485975,0.0,1.0
2007-04-02,48.63,48.77,48.08,48.46,2397300,15.1870034467173,15.2307250276867,15.0152400929091,15.1339129555402,7676346.38452651,0.0,1.0
2007-04-03,49.72,49.89,49.25,49.28,2449400,15.5274071842645,15.5804976754416,15.3806275910102,15.389996501218,7843174.75253797,0.0,1.0
2007-04-04,49.88,49.98,49.03,49.13,2507500,15.5773747053724,15.6086044060648,15.3119222494869,15.3431519501793,8029215.6005507,0.0,1.0
2007-04-05,49.48,49.88,49.34,49.63,1409600,15.4524559026028,15.5773747053724,15.4087343216334,15.4993004536414,4513651.96830957,0.0,1.0
2007-04-09,49.63,50.0,49.37,49.545,1884900,15.4993004536414,15.6148503462033,15.4181032318411,15.4727552080528,6035600.59241396,0.0,1.0
2007-04-10,50.87,50.98,50.33,50.4,2674800,15.8865487422272,15.9209014129889,15.7179083584882,15.7397691489729,8564923.58458746,0.0,1.0
2007-04-11,49.97,50.83,49.81,50.8,2614800,15.6054814359956,15.8740568619503,15.5555139148877,15.8646879517425,8372798.78457425,0.0,1.0
2007-04-12,50.3,50.35,49.45,49.85,2457400,15.7085394482805,15.7241542986267,15.443086992395,15.5680057951647,7868791.3925397,0.0,1.0
2007-04-13,50.41,50.42,49.6,49.89,1673000,15.7428921190421,15.7460150891114,15.4899315434337,15.5804976754416,5357079.84036745,0.0,1.0
2007-04-16,51.1,51.2,50.62,50.77,2835700,15.9583770538198,15.9896067545122,15.8084744904962,15.8553190415348,9080138.25662276,0.0,1.0
2007-04-17,51.05,51.14,50.48,50.58,3537500,15.9427622034736,15.9708689340967,15.7647529095268,15.7959826102192,11327358.0007769,0.0,1.0
2007-04-18,50.02,50.19,49.75,50.11,2978000,15.6210962863418,15.6741867775189,15.5367760944723,15.6492030169649,9535794.24065402,0.0,1.0
2007-04-19,49.25,49.38,48.76,49.2,2438200,15.3806275910102,15.4212262019104,15.2276020576174,15.365012740664,7807311.4565355,0.0,1.0
2007-04-20,50.44,50.47,49.89,49.9,1945600,15.7522610292499,15.7616299394576,15.5804976754416,15.5836206455109,6229966.84842729,0.0,1.0
2007-04-23,49.71,50.25,49.7,50.0,2203900,15.5242842141953,15.6929245979343,15.5211612441261,15.6148503462033,7057064.11248403,0.0,1.0
2007-04-24,49.04,49.87,48.8844,49.73,2005500,15.3150452195562,15.5742517353032,15.2664518052788,15.5305301543338,6421771.44044045,0.0,1.0
2007-04-25,50.25,50.28,49.7,49.92,2304000,15.6929245979343,15.702293508142,15.5211612441261,15.5898665856494,7377592.32050601,0.0,1.0
2007-04-26,49.23,49.93,49.03,49.93,2554200,15.3743816508718,15.5929895557186,15.3119222494869,15.5929895557186,8178752.73656094,0.0,1.0
2007-04-27,48.92,49.06,48.35,48.48,1523100,15.2775695787253,15.3212911596947,15.0995602847786,15.1401588956787,4877088.04833451,0.0,1.0
2007-04-30,48.84,49.59,48.77,48.94,2255100,15.2525858181714,15.4868085733644,15.2307250276867,15.2838155188638,7221010.60849526,0.0,1.0
2007-05-01,48.51,48.9,48.13,48.7,2729600,15.1495278058864,15.2713236385868,15.0308549432553,15.208864237202,8740397.5685995,0.0,1.0
2007-05-02,49.64,49.84,48.75,48.75,1736800,15.5024234237106,15.5648828250954,15.2244790875482,15.2244790875482,5561372.54438145,0.0,1.0
2007-05-03,50.03,50.23,49.59,49.97,2845000,15.624219256411,15.6866786577958,15.4868085733644,15.6054814359956,9109917.60062483,0.0,1.0
2007-05-04,51.63,51.97,50.78,50.78,5477200,16.1238944674895,16.2300754498437,15.8584420116041,15.8584420116041,17538432.5772029,0.0,1.0
2007-05-07,52.0,52.62,51.8,52.4,3559100,16.2394443600514,16.4330685043443,16.1769849586666,16.364363162821,11396522.9287817,0.0,1.0
2007-05-08,50.9,51.11,50.23,51.0,3092800,15.8959176524349,15.961500023889,15.6866786577958,15.9271473531273,9903393.02467928,0.0,1.0
2007-05-09,53.41,53.75,51.8,51.99,6073100,16.6797831398143,16.7859641221685,16.1769849586666,16.2363213899822,19446552.0493338,0.0,1.0
2007-05-10,51.46,52.2,51.21,51.98,3901600,16.0708039763124,16.3019037614362,15.9927297245814,16.2331984199129,12493235.3288569,0.0,1.0
2007-05-11,52.34,52.59,51.47,52.0,2065400,16.3456253424056,16.4236995941366,16.0739269463817,16.2394443600514,6613576.03245361,0.0,1.0
2007-05-14,51.26,52.02,51.1,51.44,3194000,16.0083445749276,16.2456903001899,15.9583770538198,16.0645580361739,10227443.5207015,0.0,1.0
2007-05-15,51.45,52.15,51.24,51.26,2976900,16.0676810062432,16.28628891109,16.0020986347891,16.0083445749276,9532271.95265379,0.0,1.0
2007-05-16,51.56,51.99,50.8,51.96,3777400,16.1020336770048,16.2363213899822,15.8646879517425,16.2269524797745,12095536.9928296,0.0,1.0
2007-05-17,50.63,50.98,49.86,50.92,4219000,15.8115974605654,15.9209014129889,15.5711287652339,15.9021635925734,13509575.5209266,0.0,1.0
2007-05-18,51.1,51.56,50.48,51.56,2879100,15.9583770538198,16.1020336770048,15.7647529095268,16.1020336770048,9219108.52863229,0.0,1.0
2007-05-21,51.59,52.1,51.5,51.78,3321700,16.1114025872125,16.2706740607438,16.0832958565894,16.1707390185281,10636349.1367296,0.0,1.0
2007-05-22,50.75,51.87,50.68,51.8,2489600,15.8490731013963,16.1988457491513,15.8272123109116,16.1769849586666,7971898.36854679,0.0,1.0
2007-05-23,51.76,52.32,51.61,51.61,2738200,16.1644930783896,16.3393794022671,16.117648527351,16.117648527351,8767935.45660139,0.0,1.0
2007-05-24,49.6,51.67,49.39,51.12,4610500,15.4899315434337,16.1363863477665,15.4243491719796,15.9646229939582,14763189.8410125,0.0,1.0
2007-05-25,50.95,51.1,50.46,50.74,2571300,15.9115325027811,15.9583770538198,15.7585069693884,15.8459501313271,8233508.30456474,0.0,1.0
2007-05-29,51.65,51.74,51.05,51.58,2369500,16.130140407628,16.1582471382512,15.9427622034736,16.1082796171433,7587328.56052039,0.0,1.0
2007-05-30,51.94,51.94,50.75,50.91,1900700,16.220706539636,16.220706539636,15.8490731013963,15.8990406225042,6086193.45641743,0.0,1.0
2007-05-31,52.64,52.91,52.11,52.11,2195700,16.4393144444828,16.5236346363523,16.2737970308131,16.2737970308131,7030807.05648223,0.0,1.0
2007-06-01,53.94,54.1,53.26,53.51,2170300,16.8453005534841,16.895268074592,16.6329385887757,16.7110128405068,6949474.22447665,0.0,1.0
2007-06-04,54.59,54.64,54.05,54.2,1776400,17.0482936079847,17.0639084583309,16.8796532242457,16.9264977752844,5688174.91239015,0.0,1.0
2007-06-05,55.04,55.58,54.65,54.96,2989800,17.1888272611006,17.3574676448396,17.0670314284002,17.1638435005466,9573578.78465662,0.0,1.0
2007-06-06,54.5,55.33,54.0,54.95,3010100,17.0201868773616,17.2793933931086,16.8640383738995,17.1607205304774,9638581.00866108,0.0,1.0
2007-06-07,54.76,55.88,54.57,55.05,5779300,17.1013840991618,17.4511567469168,17.0420476678463,17.1919502311698,18505780.9452693,0.0,1.0
2007-06-08,55.78,55.94,54.22,54.85,3625600,17.4199270462244,17.4698945673322,16.9327437154228,17.129490829785,11609461.2487963,0.0,1.0
2007-06-11,56.09,56.57,55.1,55.3,2446400,17.5167391183708,17.6666416816944,17.207565081516,17.2700244829008,7833568.51253731,0.0,1.0
2007-06-12,55.13,56.33,55.1,55.72,2468900,17.2169339917237,17.5916904000326,17.207565081516,17.4011892258089,7905615.31254225,0.0,1.0
2007-06-13,57.0,57.25,55.9,56.09,4773300,17.8009293946717,17.8790036464028,17.4574026870553,17.5167391183708,15284488.4650484,0.0,1.0
2007-06-14,57.7,58.29,57.07,57.13,2543100,18.0195372995186,18.2037925336038,17.8227901851564,17.8415280055719,8143209.64855852,0.0,1.0
2007-06-15,57.87,58.42,57.77,58.02,2095500,18.0726277906957,18.2443911445039,18.0413980900033,18.1194723417343,6709958.64046021,0.0,1.0
2007-06-18,58.6,59.06,58.05,58.88,2494100,18.3006046057502,18.4442612289353,18.128841251942,18.388047767689,7986307.72854779,0.0,1.0
2007-06-19,58.99,59.2,58.23,58.66,2106500,18.4224004384506,18.4879828099047,18.1850547131883,18.3193424261657,6745181.52046265,0.0,1.0
2007-06-20,58.25,59.8,58.18,59.67,4602800,18.1913006533268,18.6753610140591,18.1694398628421,18.634762403159,14738533.8250109,0.0,1.0
2007-06-21,60.39,60.58,58.61,58.93,4337400,18.8596162481443,18.9189526794599,18.3037275758195,18.4036626180352,13888701.7929526,0.0,1.0
2007-06-22,59.47,59.9,58.94,59.59,2422800,18.5723030017742,18.7065907147515,18.4067855881044,18.6097786426051,7757999.4245321,0.0,1.0
2007-06-25,58.9,60.0,58.5,59.0,2149300,18.3942937078275,18.7378204154439,18.2693749050578,18.4255234085199,6882230.54447202,0.0,1.0
2007-06-26,58.44,60.0,58.35,59.9,4644700,18.2506370846424,18.7378204154439,18.2225303540192,18.7065907147515,14872700.9770201,0.0,1.0
2007-06-27,57.86,57.92,56.75,57.27,3437100,18.0695048206264,18.0882426410419,17.7228551429407,17.8852495865412,11005869.1687549,0.0,1.0
2007-06-28,59.25,59.52,58.77,58.88,1814000,18.5035976602509,18.5879178521204,18.3536950969273,18.388047767689,5808573.12039839,0.0,1.0
2007-06-29,59.75,60.16,59.11,59.25,2831400,18.6597461637129,18.7877879365518,18.4598760792815,18.5035976602509,9066369.31262185,0.0,1.0
2007-07-02,61.49,61.59,60.48,60.6,2135000,19.2031429557608,19.2343726564532,18.8877229787675,18.9251986195984,6836440.8004689,0.0,1.0
2007-07-03,62.13,62.47,61.49,61.54,1772200,19.4030130401922,19.5091940225464,19.2031429557608,19.218757806107,5674726.17638922,0.0,1.0
2007-07-05,63.88,64.06,63.25,63.52,2927200,19.9495328023093,20.0057462635556,19.7527856879472,19.8371058798167,9373128.57664289,0.0,1.0
2007-07-06,65.28,65.5,64.5,64.73,2911300,20.386748612003,20.4554539535263,20.1431569466022,20.2149852581948,9322215.50463939,0.0,1.0
2007-07-09,67.07,67.24,66.6,66.6,2765100,20.9457602543971,20.9988507455742,20.7989806611428,20.7989806611428,8854071.40860727,0.0,1.0
2007-07-10,65.08,65.7,64.91,65.46,3759800,20.3242892106182,20.5179133549111,20.2711987194411,20.4429620732493,12039180.3848257,0.0,1.0
2007-07-11,65.93,66.15,65.18,65.66,2215900,20.5897416665036,20.6584470080269,20.3555189113106,20.5054214746341,7095489.07248668,0.0,1.0
2007-07-12,68.62,68.8799,66.94,67.24,3992700,21.4298206151294,21.510986607229,20.905161643497,20.9988507455742,12784944.8168769,0.0,1.0
2007-07-13,67.96,68.24,67.37,67.49,2421000,21.2237045905595,21.3111477524982,21.0394493564743,21.0769249973052,7752235.68053171,0.0,1.0
2007-07-16,66.76,67.07,66.25,66.99,3254400,20.8489481822506,20.9457602543971,20.6896767087194,20.9207764938432,10420849.1527148,0.0,1.0
2007-07-17,66.31,66.52,65.68,66.0,3103800,20.7084145291348,20.7739969005888,20.5116674147726,20.6116024569883,9938615.90468167,0.0,1.0
2007-07-18,65.79,65.98,65.13,65.4,3231400,20.5460200855343,20.6053565168499,20.3399040609644,20.4242242528339,10347201.3127097,0.0,1.0
2007-07-19,67.54,67.68,66.8,66.87,2283600,21.0925398476514,21.1362614286208,20.8614400625276,20.8833008530123,7312269.88850153,0.0,1.0
2007-07-20,67.03,67.49,66.57,67.27,2306100,20.9332683741201,21.0769249973052,20.789611750935,21.0082196557819,7384316.68850648,0.0,1.0
2007-07-23,68.27,68.65,67.6,68.1,2208400,21.320516662706,21.4391895253371,21.1112776680668,21.2674261715289,7071473.472485,0.0,1.0
2007-07-24,66.76,68.04,66.38,67.78,2599800,20.8489481822506,21.2486883511134,20.7302753196195,21.1674911293132,8324767.58457099,0.0,1.0
2007-07-25,66.83,67.4,65.45,67.3,4910200,20.8708089727353,21.048818266682,20.4398391031801,21.0175885659896,15722853.2170784,0.0,1.0
2007-07-26,63.25,64.7,62.35,64.12,5371300,19.7527856879472,20.205616347987,19.4717183817155,20.0244840839711,17199332.3051796,0.0,1.0
2007-07-27,61.34,63.25,60.53,62.02,5396600,19.1562984047222,19.7527856879472,18.9033378291137,19.3686603694306,17280344.9291852,0.0,1.0
2007-07-30,64.09,64.732,62.55,62.98,3999200,20.0151151737634,20.2156098522086,19.5341777831003,19.6684654960777,12805758.3368783,0.0,1.0
2007-07-31,63.78,65.79,63.75,65.46,4445100,19.9183031016169,20.5460200855343,19.9089341914092,20.4429620732493,14233565.8089763,0.0,1.0
2007-08-01,62.48,63.25,61.16,62.45,4253300,19.5123169926156,19.7527856879472,19.1000849434759,19.5029480824079,13619406.8649341,0.0,1.0
2007-08-02,62.93,63.49,62.1,62.5,2565000,19.6528506457315,19.8277369696089,19.3936441299845,19.5185629327541,8213335.20056331,0.0,1.0
2007-08-03,60.73,62.94,60.5,62.85,3422800,18.9657972304985,19.6559736158007,18.893968918906,19.6278668851775,10960079.4247517,0.0,1.0
2007-08-06,61.52,61.52,58.7,60.95,6848600,19.2125118659685,19.2125118659685,18.3318343064427,19.0345025720218,21929765.0895041,0.0,1.0
2007-08-07,61.84,62.59,60.0,60.3,4267600,19.3124469081842,19.5466696633773,18.7378204154439,18.8315095175212,13665196.6089373,0.0,1.0
2007-08-08,64.07,64.45,62.37,62.74,3569100,20.0088692336249,20.127542096256,19.477964321854,19.5935142144159,11428543.7287838,0.0,1.0
2007-08-09,60.6,62.02,60.27,61.0,5865900,18.9251986195984,19.3686603694306,18.8221406073134,19.050117422368,18783081.0732883,0.0,1.0
2007-08-10,58.75,59.02,56.8,58.12,7815400,18.3474491567889,18.4317693486584,17.7384699932869,18.1507020424267,25025536.0337164,0.0,1.0
2007-08-13,59.74,61.2,59.59,60.98,3053000,18.6566231936437,19.1125768237528,18.6097786426051,19.0438714822295,9775950.2406705,0.0,1.0
2007-08-14,57.67,60.0,57.35,59.56,3188900,18.0101683893109,18.7378204154439,17.9102333470952,18.6004097323973,10211112.9127003,0.0,1.0
2007-08-15,54.32,57.04,54.05,54.9,5551400,16.9639734161152,17.8134212749487,16.8796532242457,17.1451056801312,17776026.9132193,0.0,1.0
2007-08-16,52.27,52.78,49.42,52.39,11501300,16.3237645519209,16.4830360254522,15.4337180821873,16.3612401927518,36828082.706526,0.0,1.0
2007-08-17,54.8,55.5,52.58,55.4,8434500,17.1138759794388,17.3324838842856,16.4205766240674,17.3012541835932,27007943.7618524,0.0,1.0
2007-08-20,56.52,56.94,55.0,56.35,5159500,17.6510268313482,17.7821915742563,17.1763353808236,17.5979363401711,16521131.7611331,0.0,1.0
2007-08-21,57.6,58.41,55.66,56.01,4682300,17.9883075988262,18.2412681744347,17.3824514053935,17.4917553578169,14993099.1850283,0.0,1.0
2007-08-22,59.59,59.93,58.95,59.54,4517100,18.6097786426051,18.7159596249593,18.4099085581737,18.5941637922589,14464115.568992,0.0,1.0
2007-08-23,60.96,61.25,59.5,61.15,4834700,19.037625542091,19.128191674099,18.5816719119819,19.0969619734066,15481096.1770619,0.0,1.0
2007-08-24,62.29,62.3,60.18,60.66,2687900,19.4529805613,19.4561035313693,18.7940338766903,18.9439364400138,8606870.83259035,0.0,1.0
2007-08-27,62.01,62.98,61.63,62.25,1603800,19.3655373993613,19.6684654960777,19.2468645367302,19.4404886810231,5135495.90435223,0.0,1.0
2007-08-28,59.71,61.46,59.5166,61.26,2866500,18.647254283436,19.1937740455531,18.5868560422968,19.1313146441683,9178762.32062953,0.0,1.0
2007-08-29,62.42,62.45,60.5,61.16,3735000,19.4935791722002,19.5029480824079,18.893968918906,19.1000849434759,11959768.8008203,0.0,1.0
2007-08-30,61.81,63.23,61.31,61.56,2638100,19.3030779979765,19.7465397478087,19.1469294945145,19.2250037462455,8447407.24857939,0.0,1.0
2007-08-31,63.15,64.2,63.14,63.99,2794900,19.7215559872547,20.049467844525,19.7184330171855,19.983885473071,8949493.39261385,0.0,1.0
2007-09-04,64.22,64.69,62.32,62.33,3200900,20.0557137846635,20.2024933779178,19.4623494715078,19.465472441577,10249537.872703,0.0,1.0
2007-09-05,62.79,63.69,62.54,63.38,2947000,19.6091290647621,19.8901963709937,19.5310548130311,19.7933842988473,9436529.76064722,0.0,1.0
2007-09-06,66.19,66.4199,63.81,64.2,4290000,20.6709388883039,20.7427359701957,19.9276720118246,20.049467844525,13736923.2009422,0.0,1.0
2007-09-07,64.18,65.14,63.6,64.51,3170000,20.0432219043865,20.3430270310336,19.8620896403706,20.1462799166715,10150593.6006962,0.0,1.0
2007-09-10,63.46,64.24,62.32,64.24,2447700,19.8183680594012,20.061959724802,19.4623494715078,20.061959724802,7837731.21653758,0.0,1.0
2007-09-11,65.85,66.34,63.95,63.95,3269800,20.5647579059497,20.7177834393425,19.971393592794,19.971393592794,10470161.1847181,0.0,1.0
2007-09-12,64.74,65.18,64.0,64.15,3321400,20.386748612003,20.5253054453252,20.1537212105065,20.2009564945937,10547411.9533411,0.54,1.0
2007-09-13,66.17,66.81,65.35,65.58,2927700,20.8370583203003,21.0385955324053,20.5788387672906,20.6512662028909,9297181.30179942,0.0,1.0
2007-09-14,65.94,66.33,64.63,65.03,2155000,20.7646308847,20.8874426233265,20.3521094036725,20.4780701612381,6843401.20414585,0.0,1.0
2007-09-17,64.44,65.74,64.25,65.2,1596000,20.2922780438288,20.7016505059172,20.2324466839851,20.5316034832035,5068245.16093584,0.0,1.0
2007-09-18,68.57,68.99,65.95,66.33,5195300,21.5928228656943,21.7250816611382,20.7677799036391,20.8874426233265,16498154.1883521,0.0,1.0
2007-09-19,70.4,71.8,70.05,70.5,5451500,22.1690933315572,22.609955983037,22.0588776686872,22.2005835209486,17311740.911555,0.0,1.0
2007-09-20,71.34,72.24,70.8,71.06,3082300,22.4651011118365,22.7485128163592,22.2950540891228,22.3769285815405,9788127.85686252,0.0,1.0
2007-09-21,72.53,73.19,72.35,72.73,3291900,22.8398343655943,23.0476696155777,22.7831520246898,22.9028147443772,10453731.9832611,0.0,1.0
2007-09-24,75.94,77.66,75.8,76.52,8550600,23.9136498238416,24.455281081374,23.8695635586937,24.0962929223119,27153218.7174801,0.0,1.0
2007-09-25,77.0,77.0,75.0,75.17,4819500,24.2474458313907,24.2474458313907,23.6176420435623,23.6711753655277,15304766.6372997,0.0,1.0
2007-09-26,75.71,76.79,74.32,76.15,4703500,23.8412223882414,24.1813164336687,23.4035087557007,23.9797792215636,14936397.9413921,0.0,1.0
2007-09-27,77.65,77.97,75.92,76.1,4848000,24.4521320624349,24.5529006684874,23.9073517859634,23.9640341268679,15395271.0151736,0.0,1.0
2007-09-28,78.6,78.71,77.37,77.75,3268200,24.7512888616533,24.7859280699839,24.3639595321389,24.4836222518263,10378470.4479766,0.0,1.0
2007-10-01,81.88,82.3,79.61,79.69,4610200,25.7841670736918,25.9164258691357,25.0693397745066,25.0945319260198,14640115.1885629,0.0,1.0
2007-10-02,79.8,80.29,77.85,80.21,5120600,25.1291711343503,25.2834730623683,24.5151124412177,25.2582809108551,16260937.4505565,0.0,1.0
2007-10-03,78.18,79.24,77.74,79.04,3915300,24.6190300662094,24.9528260737584,24.4804732328871,24.8898456949756,12433396.1645439,0.0,1.0
2007-10-04,78.26,78.28,76.6,77.3,3310800,24.6442222177225,24.6505202556008,24.121485073825,24.3419163995649,10513750.6759564,0.0,1.0
2007-10-05,79.52,80.39,78.07,78.7,4053400,25.0409986040544,25.3149632517597,24.5843908578788,24.7827790510447,12871945.4482064,0.0,1.0
2007-10-08,78.44,78.51,77.41,78.11,3051700,24.7009045586271,24.7229476912011,24.3765556078955,24.5969869336354,9690954.73535584,0.0,1.0
2007-10-09,81.48,81.58,78.66,78.9,3923500,25.6582063161261,25.6896965055175,24.7701829752882,24.8457594298276,12459436.020634,0.0,1.0
2007-10-10,82.04,82.84,81.01,81.8,4051700,25.8345513767181,26.0864728918494,25.5102024259865,25.7589749221787,12866546.941456,0.0,1.0
2007-10-11,83.66,86.95,82.5,83.97,9746200,26.344692444859,27.3807196758366,25.9794062479186,26.4423120319724,30949956.7590934,0.0,1.0
2007-10-12,84.75,85.78,83.52,84.5,4915100,26.6879355092254,27.012284459957,26.300606179711,26.6092100357469,15608353.2522029,0.0,1.0
2007-10-15,83.2,85.92,82.71,85.46,4861600,26.1998375736585,27.056370725105,26.0455356456405,26.9115158539045,15438459.0691765,0.0,1.0
2007-10-16,82.0,83.38,81.85,82.89,4368900,25.8219553009615,26.256519914563,25.7747200168744,26.1022179865451,13873844.789231,0.0,1.0
2007-10-17,82.86,83.85,81.6,83.54,4568800,26.0927709297277,26.4045238047027,25.6959945433958,26.3069042175893,14508645.6712304,0.0,1.0
2007-10-18,85.67,85.69,83.2,83.44,3159300,26.9776452516265,26.9839432895048,26.1998375736585,26.2754140281979,10032648.4567322,0.0,1.0
2007-10-19,82.64,85.25,82.45,85.25,6081900,26.0234925130666,26.8453864561825,25.9636611532229,26.8453864561825,19313634.2382805,0.0,1.0
2007-10-22,80.94,80.98,78.711,80.12,7454800,25.4881592934125,25.500755369169,24.7862429718778,25.2299397404029,23673404.7780354,0.0,1.0
2007-10-23,83.88,84.32,82.43,82.75,4913900,26.4139708615201,26.5525276948423,25.9573631153446,26.0581317213971,15604542.5415556,0.0,1.0
2007-10-24,81.35,82.38,78.94,82.26,7056900,25.6172690699173,25.9416180206489,24.8583555055841,25.9038297933792,22409836.6392282,0.0,1.0
2007-10-25,82.4,82.65,80.9,81.29,4195500,25.9479160585272,26.0266415320057,25.4755632176559,25.5983749562824,13323197.1006932,0.0,1.0
2007-10-26,86.16,86.4,83.9,84.52,3856100,27.1319471796444,27.2075236341838,26.4202688993984,26.6155080736252,12245401.1059428,0.0,1.0
2007-10-29,87.33,87.43,85.95,87.11,3864500,27.500382395524,27.5318725849154,27.0658177819224,27.4311039788629,12272076.0804741,0.0,1.0
2007-10-30,84.23,85.32,84.04,84.93,4505400,26.5241865243901,26.8674295887565,26.4643551645464,26.74461785013,14307313.1253636,0.0,1.0
2007-10-31,87.26,87.37,84.23,84.5,5296400,27.47833926295,27.5129784712806,26.5241865243901,26.6092100357469,16819206.5603889,0.0,1.0
2007-11-01,82.43,84.36,82.11,83.95,6495100,25.9573631153446,26.5651237705989,25.856594509292,26.4360139940941,20625788.9378411,0.0,1.0
2007-11-02,83.73,83.73,80.88,83.09,6253900,26.366735577433,26.366735577433,25.4692651797776,26.1651983653279,19859836.0977298,0.0,1.0
2007-11-05,79.58,80.56,78.26,79.1,7333600,25.0598927176892,25.3684965737251,24.6442222177225,24.9087398086104,23288523.0026561,0.0,1.0
2007-11-06,83.48,83.79,82.32,82.33,5105800,26.2880101039545,26.3856296910678,25.922723907014,25.9258729259532,16213938.6859062,0.0,1.0
2007-11-07,80.35,84.0,80.01,83.55,5414700,25.3023671760031,26.4517590887898,25.1953005320723,26.3100532365284,17194879.1183705,0.0,1.0
2007-11-08,76.85,80.46,75.44,80.0,16105500,24.2002105473035,25.3370063843337,23.7561988768846,25.1921515131332,51144500.2753462,0.0,1.0
2007-11-09,75.81,78.0,75.0,77.05,7525200,23.8727125776328,24.5623477253048,23.6176420435623,24.2631909260864,23896966.4693449,0.0,1.0
2007-11-12,71.0,75.62,71.0,74.84,7178000,22.3580344679057,23.8128812177891,22.3580344679057,23.5672577405361,22794400.8553869,0.0,1.0
2007-11-13,75.23,75.37,73.18,73.18,8261100,23.6900694791626,23.7341557443106,23.0445205966386,23.0445205966386,26233884.773814,0.0,1.0
2007-11-14,75.84,76.6,74.1,76.49,5822000,23.8821596344502,24.121485073825,23.3342303390396,24.0868458654944,18488297.8239152,0.0,1.0
2007-11-15,74.1,75.85,72.52,73.35,7920500,23.3342303390396,23.8853086533894,22.8366853466552,23.098053918604,25152278.0684163,0.0,1.0
2007-11-16,74.73,75.35,72.67,74.04,4339800,23.5326185322055,23.7278577064323,22.8839206307423,23.3153362254047,13781435.0560335,0.0,1.0
2007-11-19,70.84,72.45,69.3,72.45,6046600,22.3076501648794,22.8146422140812,21.8227012482516,22.8146422140812,19201535.8334052,0.0,1.0
2007-11-20,72.71,73.25,70.0,70.0,7759700,22.8965167064989,23.0665637292125,22.0431325739915,22.0431325739915,24641642.8416754,0.0,1.0
2007-11-21,69.85,70.54,68.8,70.45,7641000,21.9958972899044,22.2131795967052,21.6652503012945,22.1848384262529,24264700.0468113,0.0,1.0
2007-11-23,72.82,73.12,71.55,71.88,2325400,22.9311559148295,23.0256264830037,22.5312305095585,22.6351481345501,7384522.1160653,0.0,1.0
2007-11-26,70.97,73.45,70.63,72.55,4021500,22.3485874110883,23.1295441079954,22.2415207671574,22.8461324034726,12770644.0568318,0.0,1.0
2007-11-27,72.53,72.85,70.1,71.3,6254600,22.8398343655943,22.9406029716469,22.0746227633829,22.4525050360799,19862059.0122741,0.0,1.0
2007-11-28,74.91,75.3,71.57,71.75,4766000,23.5893008731101,23.7121126117366,22.5375285474368,22.5942108883413,15134872.4542733,0.0,1.0
2007-11-29,75.45,76.33,74.3,75.14,3630700,23.7593478958237,24.0364615624682,23.3972107178224,23.6617283087103,11529622.6226879,0.0,1.0
2007-11-30,75.83,76.99,74.88,76.78,3372200,23.8790106155111,24.2442968124515,23.5798538162926,24.1781674147296,10708732.037411,0.0,1.0
2007-12-03,75.2,75.51,74.44,75.24,3309800,23.6806224223452,23.7782420094586,23.4412969829704,23.6932184981017,10510575.0837503,0.0,1.0
2007-12-04,74.59,74.688,73.28,74.0,3443300,23.4885322670575,23.5193926526611,23.07601078603,23.3027401496482,10934516.6432647,0.0,1.0
2007-12-05,76.07,76.5,74.7,74.7,3225700,23.9545870700505,24.0899948844336,23.5231714753881,23.5231714753881,10243507.7792173,0.0,1.0
2007-12-06,77.23,77.35,74.44,74.85,3251600,24.3198732669909,24.3576614942606,23.4412969829704,23.5704067594752,10325755.6173553,0.0,1.0
2007-12-07,77.0,77.62,76.59,77.32,2796500,24.2474458313907,24.4426850056174,24.1183360548859,24.3482144374432,8880543.60435908,0.0,1.0
2007-12-10,78.05,78.75,77.74,78.0,1954300,24.5780928200005,24.7985241457405,24.4804732328871,24.5623477253048,6206059.84838155,0.0,1.0
2007-12-11,75.87,78.25,75.27,78.0,3280200,23.8916066912677,24.6410731987834,23.7026655549192,24.5623477253048,10416577.5544497,0.0,1.0
2007-12-12,76.18,77.68,75.27,77.06,2450600,23.9892262783811,24.4615791192523,23.7026655549192,24.2663399450255,7782106.26026904,0.0,1.0
2007-12-13,74.34,74.65,72.87,74.4,3514300,23.409806793579,23.5074263806924,22.9469010095252,23.4287009072138,11159983.6898978,0.0,1.0
2007-12-14,71.07,71.35,70.5,70.8,4682500,22.3800776004797,22.4682501307756,22.2005835209486,22.2950540891228,14869710.505064,0.0,1.0
2007-12-17,67.79,69.2,67.2,68.94,4753600,21.3471993884412,21.7912110588602,21.1614072710319,21.7093365664425,15095495.1109177,0.0,1.0
2007-12-18,69.3,69.78,67.53,69.59,3105800,21.8227012482516,21.9738541573304,21.2653248960235,21.9140227974867,9862754.27370587,0.0,1.0
2007-12-19,68.98,69.29,67.7,68.34,3768200,21.7219326421991,21.8195522293125,21.3188582179889,21.520395430094,11966266.5510266,0.0,1.0
2007-12-20,68.5,68.8,67.2,68.48,3282000,21.5707797331203,21.6652503012945,21.1614072710319,21.564481695242,10422293.6204207,0.0,1.0
2007-12-21,70.69,70.88,69.55,70.35,3496500,22.2604148807923,22.320246240636,21.9014267217301,22.1533482368615,11103458.1486292,0.0,1.0
2007-12-24,70.95,71.8,70.1,71.68,708000,22.34228937321,22.609955983037,22.0746227633829,22.5721677557673,2248319.28191891,0.0,1.0
2007-12-26,72.37,72.99,70.7,71.0,1886700,22.7894500625681,22.9846892367949,22.2635638997314,22.3580344679057,5991389.81524917,0.0,1.0
2007-12-27,71.18,71.8099,70.71,71.8,1379800,22.4147168088102,22.6130735117868,22.2667129186706,22.609955983037,4381682.12597701,0.0,1.0
2007-12-28,71.36,71.99,70.62,71.9,1079600,22.4713991497148,22.6697873428807,22.2383717482183,22.6414461724284,3428369.34570573,0.0,1.0
2007-12-31,70.04,70.83,69.41,70.83,1115800,22.0557286497481,22.3045011459403,21.8573404565822,22.3045011459403,3543325.78356656,0.0,1.0
2008-01-02,70.41,71.27,69.7,71.24,2793400,22.1722423504963,22.4430579792625,21.9486620058173,22.4336109224451,8870699.26852019,0.0,1.0
2008-01-03,72.25,72.65,70.25,70.5,3519300,22.7516618352984,22.877622592864,22.1218580474701,22.2005835209486,11175861.6509283,0.0,1.0
2008-01-04,69.29,71.2,68.55,71.2,3578400,21.8195522293125,22.4210148466885,21.586524827816,22.4210148466885,11363539.1503088,0.0,1.0
2008-01-07,68.42,69.16,66.5,68.73,5050500,21.5455875816071,21.7786149831036,20.9409759452919,21.6432071687205,16038328.4369089,0.0,1.0
2008-01-08,68.07,70.44,68.03,69.3,3701500,21.4353719187372,22.1816894073137,21.4227758429806,21.8227012482516,11754454.5508797,0.0,1.0
2008-01-09,68.69,68.87,66.7,67.66,4807800,21.630611092964,21.6872934338685,21.0039563240748,21.3062621422324,15267612.2084883,0.0,1.0
2008-01-10,70.43,70.7,67.14,67.2,4485700,22.1785403883746,22.2635638997314,21.142513157397,21.1614072710319,14244753.9589035,0.0,1.0
2008-01-11,67.69,68.85,67.19,67.65,3659500,21.3157091990498,21.6809953959902,21.1582582520927,21.3031131232932,11621079.6782235,0.0,1.0
2008-01-14,70.49,70.65,68.9,69.41,3799700,22.1974345020095,22.2478188050357,21.6967404906859,21.8573404565822,12066297.7055188,0.0,1.0
2008-01-15,66.18,68.89,65.83,68.68,5158800,20.8402073392394,21.6935914717468,20.7299916763694,21.6274620740248,16382245.0728295,0.0,1.0
2008-01-16,63.62,65.73,62.09,64.92,8148400,20.0340584908191,20.698501486978,19.5522585931305,20.4434309529076,25875995.5321866,0.0,1.0
2008-01-17,60.68,63.7,59.7,63.08,11527700,19.1082469227115,20.0592506423323,18.7996430666756,19.8640114681055,36607274.2742608,0.0,1.0
2008-01-18,60.72,63.14,59.42,61.77,6719800,19.1208429984681,19.8829055817403,18.7114705363797,19.4514899870779,21339344.5065518,0.0,1.0
2008-01-22,57.82,59.05,53.72,53.72,8966100,18.207627506117,18.5949568356314,16.9165297410689,16.9165297410689,28472677.2791146,0.0,1.0
2008-01-23,60.65,61.07,55.15,55.25,7865700,19.0987998658941,19.231058661338,17.3668394493662,17.3983296387576,24978255.615522,0.0,1.0
2008-01-24,62.29,63.08,61.06,62.29,5278200,19.6152389719133,19.8640114681055,19.2279096423989,19.6152389719133,16761410.7822379,0.0,1.0
2008-01-25,63.42,65.95,62.73,65.0,4701500,19.9710781120363,20.7677799036391,19.7537958052355,20.4686231044207,14930046.7569799,0.0,1.0
2008-01-28,64.6,65.05,62.3,62.82,3462400,20.342662346855,20.4843681991164,19.6183879908524,19.7821369756878,10995170.4544012,0.0,1.0
2008-01-29,65.16,65.89,64.0,65.68,4961200,20.519007407447,20.7488857900043,20.1537212105065,20.6827563922823,15754748.0529041,0.0,1.0
2008-01-30,65.66,67.08,64.9015,66.61,4696200,20.676458354404,21.1236190437622,20.4376052678701,20.9756151536225,14913216.1182876,0.0,1.0
2008-01-31,67.57,68.08,65.3,65.66,4520600,21.2779209717801,21.4385209376763,20.5630936725949,20.676458354404,14355582.1268964,0.0,1.0
2008-02-01,73.72,74.72,72.04,74.22,7710400,23.2145676193522,23.5294695132664,22.6855324375764,23.3720185663093,24485086.1459147,0.0,1.0
2008-02-04,72.48,74.15,72.35,73.96,4653100,22.8240892708986,23.3499754337353,22.7831520246898,23.2901440738916,14776348.0942047,0.0,1.0
2008-02-05,69.48,71.48,69.23,70.92,4958800,21.8793835891561,22.5091873769845,21.8006581156776,22.3328423163925,15747126.6316095,0.0,1.0
2008-02-06,66.1,67.9,65.78,67.3,6935300,20.8150151877263,21.3818385967718,20.7142465816737,21.1928974604233,22023684.6269664,0.0,1.0
2008-02-07,66.35,66.89,64.3857,64.86,5078800,20.8937406612048,21.0637876839185,20.2751788709892,20.4245368392727,16128197.6963415,0.0,1.0
2008-02-08,65.8,66.49,64.74,64.74,4061800,20.720544619552,20.9378269263528,20.386748612003,20.386748612003,12898620.4227376,0.0,1.0
2008-02-11,65.84,66.05,64.33,65.12,3896000,20.7331406953086,20.7992700930306,20.2576388354982,20.5064113316904,12372107.2349662,0.0,1.0
2008-02-12,67.8,69.05,67.35,67.43,4191100,21.3503484073804,21.7439757747731,21.208642555119,21.2338347066321,13309224.4949863,0.0,1.0
2008-02-13,68.66,68.9,67.5,68.84,4395500,21.6211640361465,21.6967404906859,21.2558778392061,21.6778463770511,13958315.5419133,0.0,1.0
2008-02-14,69.09,70.65,68.43,70.2,3830500,21.7565718505296,22.2478188050357,21.5487366005463,22.1061129527743,12164105.9454667,0.0,1.0
2008-02-15,70.0,70.22,68.54,68.93,3765300,22.0431325739915,22.1124109906526,21.5833758088768,21.7061875475034,11957057.3336289,0.0,1.0
2008-02-19,73.24,74.56,73.01,73.2,4781600,23.0634147102734,23.4790852102401,22.9909872746731,23.0508186345168,15184411.6926885,0.0,1.0
2008-02-20,72.41,72.9,70.38,70.6,4122100,22.8020461383246,22.9563480663426,22.1627952936789,22.23207371034,13090108.6327655,0.0,1.0
2008-02-21,71.89,73.98,71.61,73.9,4089400,22.6382971534893,23.2964421117699,22.5501246231933,23.2712499602568,12986266.767626,0.0,1.0
2008-02-22,73.83,74.105,71.36,73.6,3918500,23.2492068276828,23.3358048485092,22.4713991497148,23.1767793920825,12443558.0596035,0.0,1.0
2008-02-25,73.9,74.25,71.63,72.17,3797100,23.2712499602568,23.3814656231267,22.5564226610716,22.7264696837853,12058041.1657829,0.0,1.0
2008-02-26,73.81,74.49,72.52,72.9,3884900,23.2429087898045,23.4570420776661,22.8366853466552,22.9563480663426,12336858.1614785,0.0,1.0
2008-02-27,75.01,75.8199,73.5,73.86,3802400,23.8034341609717,24.0604452438536,23.3242555770087,23.4384968288144,11982221.6437847,0.58,1.0
2008-02-28,75.75,76.18,73.81,74.27,4401400,24.0382634007946,24.1747182293404,23.4226299882858,23.5686049211487,13869806.0022497,0.0,1.0
2008-02-29,73.18,75.09,72.6,74.84,3606100,23.2227077976258,23.8288211058174,23.0386524474943,23.7494869031745,11363635.9850758,0.0,1.0
2008-03-03,73.12,73.68,72.2401,73.22,2941700,23.2036675889915,23.3813762029115,22.9244429293696,23.2354012700486,9269961.44790698,0.0,1.0
2008-03-04,71.6,73.3,70.2,73.0,6364500,22.7213156369227,23.2607882148943,22.2770441021226,23.1655871717229,20055977.7119367,0.0,1.0
2008-03-05,74.3,74.84,72.76,73.1,4469600,23.5781250254659,23.7494869031745,23.0894263371857,23.19732085278,14084719.6136809,0.0,1.0
2008-03-06,73.35,75.91,73.22,75.38,7316200,23.2766550554229,24.0890372904861,23.2354012700486,23.9208487808832,23054999.4714543,0.0,1.0
2008-03-07,70.88,72.47,69.79,71.78,5474200,22.4928331333112,22.99739866212,22.1469360097882,22.7784362628256,17250441.2272266,0.0,1.0
2008-03-10,66.16,69.0,66.14,68.76,6732100,20.9950033874135,21.8962399294367,20.9886566512021,21.8200790948995,21214368.380003,0.0,1.0
2008-03-11,68.43,68.69,66.78,67.6,4306100,21.7153579474109,21.7978655181595,21.1917522099679,21.4519683946365,13569494.1669213,0.0,1.0
2008-03-12,69.58,70.72,69.44,70.27,3856600,22.0802952795682,22.4420592436198,22.0358681260882,22.2992576788626,12153018.0915791,0.0,1.0
2008-03-13,70.01,70.86,67.93,68.53,4961600,22.216750108114,22.4864863970998,21.5566895421251,21.7470916284681,15635122.7929209,0.0,1.0
2008-03-14,70.61,72.71,70.26,72.31,5704900,22.4071521944569,23.0735594966571,22.2960843107569,22.9466247724285,17977429.0594434,0.0,1.0
2008-03-17,66.82,68.9,64.6,66.9,5326700,21.2044456823907,21.8645062483795,20.4999579629219,21.2298326272365,16785635.396052,0.0,1.0
2008-03-18,68.71,69.3,67.39,67.82,3662400,21.8042122543709,21.9914409726082,21.3853276644165,21.5217824929623,11541050.0074157,0.0,1.0
2008-03-19,63.99,67.87,63.66,67.68,5769600,20.3063825084733,21.5376493334909,20.2016613609846,21.4773553394823,18181313.3799654,0.0,1.0
2008-03-20,62.81,63.58,60.57,61.09,6262500,19.9319250719988,20.1762744161389,19.2210906163186,19.3861057578158,19734552.6625821,0.0,1.0
2008-03-24,63.74,64.5,62.43,63.0,3530900,20.2270483058304,20.4682242818647,19.8113370839816,19.9922190660074,11126663.7918261,0.0,1.0
2008-03-25,64.43,64.95,63.35,64.0,3921700,20.4460107051247,20.6110258466219,20.1032869497075,20.309555876579,12358162.9024907,0.0,1.0
2008-03-26,65.16,65.62,64.32,64.95,3519800,20.677666576842,20.8236415097049,20.4111036559619,20.6110258466219,11091685.1835139,0.0,1.0
2008-03-27,65.06,67.08,64.96,66.97,3493600,20.6459328957848,21.2869532531393,20.6141992147276,21.2520462039765,11009123.0629935,0.0,1.0
2008-03-28,65.56,66.49,65.33,66.27,2249300,20.8046013010706,21.0997245349021,20.7316138346391,21.0299104365764,7088052.58346439,0.0,1.0
2008-03-31,65.85,66.8,64.94,65.96,3063900,20.8966289761363,21.1980989461793,20.6078524785162,20.9315360252992,9655041.26193775,0.0,1.0
2008-04-01,66.91,67.05,65.17,65.4,4554300,21.2330059953422,21.2774331488222,20.6808399449477,20.7538274113791,14351628.4536842,0.0,1.0
2008-04-02,67.83,68.37,67.28,68.07,4582700,21.524955861068,21.6963177387766,21.3504206152536,21.6011166956052,14441123.2713476,0.0,1.0
2008-04-03,70.55,71.11,68.4,68.4,8102600,22.3881119858226,22.5658205997427,21.7058378430938,21.7058378430938,25533123.577459,0.0,1.0
2008-04-04,73.22,74.17,71.32,71.99,4974600,23.2354012700486,23.5368712400916,22.6324613299627,22.8450769930456,15676088.7305837,0.0,1.0
2008-04-07,75.07,76.49,74.5,74.99,5267400,23.822474369606,24.2730926406176,23.6415923875802,23.7970874247603,16598767.6957899,0.0,1.0
2008-04-08,79.0,80.28,73.45,73.45,12835000,25.0696080351522,25.4757991526837,23.3083887364801,23.3083887364801,40445985.3771241,0.0,1.0
2008-04-09,78.31,79.95,77.73,78.95,4606600,24.8506456358578,25.3710780051951,24.6665902857263,25.0537411946236,14516437.5721278,0.0,1.0
2008-04-10,77.97,78.66,76.4,77.35,2952800,24.7427511202635,24.9617135195578,24.2445323276661,24.5460022977091,9304940.05621911,0.0,1.0
2008-04-11,77.05,78.09,76.66,76.91,2111200,24.4508012545376,24.7808315375321,24.3270398984147,24.4063741010576,6652868.27644603,0.0,1.0
2008-04-14,76.81,77.55,76.11,77.52,1834400,24.3746404200005,24.6094696598234,24.1525046526004,24.5999495555063,5780608.92682482,0.0,1.0
2008-04-15,79.8,79.98,78.14,78.2,4694200,25.3234774836094,25.3805981095123,24.7966983780606,24.8157385866949,14792484.9674559,0.0,1.0
2008-04-16,82.27,82.49,80.67,80.82,8052400,26.1072994057211,26.1771135040469,25.5995605088066,25.6471610303924,25374932.033561,0.0,1.0
2008-04-17,80.58,81.88,80.25,81.02,4194600,25.5710001958552,25.9835380495982,25.4662790483666,25.7106283925067,13218132.470813,0.0,1.0
2008-04-18,80.96,81.34,78.5599,78.74,4868000,25.6915881838724,25.8121761718896,24.9299481048196,24.9871004644036,15340168.0417484,0.0,1.0
2008-04-21,83.55,83.85,81.43,81.85,4835500,26.5134905232527,26.6086915664242,25.840736484841,25.9740179452811,15237753.1975913,0.0,1.0
2008-04-22,82.99,84.57,82.56,82.57,4324600,26.3357819093326,26.8371740700357,26.1993270807869,26.2025004488926,13627791.8474415,0.0,1.0
2008-04-23,85.32,86.41,84.0,84.53,4979700,27.0751766779643,27.4210738014873,26.6562920880099,26.8244805976128,15692159.9830515,0.0,1.0
2008-04-24,82.52,83.03,80.9,83.03,4166100,26.186633608364,26.3484753817555,25.6725479752381,26.3484753817555,13128322.5305522,0.0,1.0
2008-04-25,84.5,85.05,82.13,82.59,2769800,26.8149604932957,26.98949573911,26.0628722522411,26.208847185104,8728265.70296521,0.0,1.0
2008-04-28,82.53,84.38,82.53,84.02,3299700,26.1898069764697,26.7768800760271,26.1898069764697,26.6626388242213,10398100.3466223,0.0,1.0
2008-04-29,79.4,81.27,79.07,81.1,4058700,25.1965427593808,25.7899625951496,25.0918216118922,25.7360153373524,12789880.8609376,0.0,1.0
2008-04-30,80.66,81.48,79.45,79.65,4258600,25.5963871407009,25.8566033253696,25.2124095999094,25.2758769620237,13419810.9331532,0.0,1.0
2008-05-01,80.0,81.77,78.1,81.23,5500900,25.3869448457237,25.9486310004353,24.7840049056378,25.7772691227267,17334578.9607341,0.0,1.0
2008-05-02,84.0,84.12,81.28,82.15,4300600,26.6562920880099,26.6943725052785,25.7931359632553,26.0692189884525,13552162.4240639,0.0,1.0
2008-05-05,84.93,85.68,83.63,84.38,4853900,26.9514153218414,27.1894179297701,26.5388774680984,26.7768800760271,15295735.7555141,0.0,1.0
2008-05-06,86.83,87.35,84.26,84.8,4746400,27.5543552619274,27.7193704034246,26.7387996587585,26.9101615364671,14956978.9633021,0.0,1.0
2008-05-07,82.71,85.73,82.71,85.25,3862100,26.2469276023726,27.2052847702987,26.2469276023726,27.0529631012243,12170349.8344364,0.0,1.0
2008-05-08,86.7,87.8,86.32,86.49,7156300,27.5131014765531,27.8621719681818,27.3925134885359,27.446460746333,22551118.4382013,0.0,1.0
2008-05-09,87.92,88.05,85.48,85.86,4290600,27.9002523854504,27.9415061708247,27.1259505676558,27.246538555673,13520650.1643232,0.0,1.0
2008-05-12,88.27,88.27,86.21,86.89,3848500,28.0113202691504,28.0113202691504,27.357606439373,27.5733954705617,12127493.1611891,0.0,1.0
2008-05-13,87.8,88.94,87.28,88.23,6059900,27.8621719681818,28.2239359322333,27.6971568266846,27.9986267967275,19096114.2802364,0.0,1.0
2008-05-14,90.21,92.58,90.21,90.67,6290400,28.6269536816592,29.3790419227138,28.6269536816592,28.7729286145221,19822471.8672584,0.0,1.0
2008-05-15,93.42,94.14,91.0,91.54,6968000,29.6456048435939,29.8740873472054,28.8776497620107,29.0490116397194,21957742.5872849,0.0,1.0
2008-05-16,95.0,95.56,93.84,94.5,4320600,30.1469970042969,30.324705618217,29.7788863040339,29.9883285990111,13615186.9435452,0.0,1.0
2008-05-19,93.49,95.61,93.4,94.41,3736400,29.6678184203339,30.3405724587455,29.6392581073824,29.9597682860597,11774240.7294964,0.0,1.0
2008-05-20,89.69,91.24,88.56,90.5,7023400,28.461938540162,28.9538105965479,28.1033479442161,28.7189813567249,22132320.5062481,0.0,1.0
2008-05-21,88.88,92.11,88.6,90.0,3745600,28.204895723599,29.2298936217451,28.116041416639,28.5603129514392,11803232.0084579,0.0,1.0
2008-05-22,92.3,93.83,91.59,93.1,5182700,29.2901876157537,29.7757129359282,29.0648784802479,29.544057064211,16331858.8557867,0.0,1.0
2008-05-23,89.5,91.59,88.55,91.09,4312500,28.4016445461534,29.0648784802479,28.1001745761104,28.9062100749622,13589662.0131553,0.0,1.0
2008-05-27,88.02,88.55,87.32,87.83,3808200,27.9319860665075,28.1001745761104,27.7098502991074,27.8716920724989,12000498.7544343,0.0,1.0
2008-05-28,88.6,88.6,85.92,87.14,4643800,28.116041416639,28.116041416639,27.2655787643073,27.6527296732046,14633663.178363,0.0,1.0
2008-05-29,85.75,87.16,85.35,87.16,4274800,27.2116315065101,27.659076409416,27.0846967822815,27.659076409416,13470860.793933,0.0,1.0
2008-05-30,84.34,85.3,83.58,84.46,4045500,26.7641866036042,27.0688299417529,26.5230106275698,26.8022670208728,12748284.6780799,0.0,1.0
2008-06-02,85.55,86.43,84.44,84.87,3341900,27.1481641443958,27.4274205376988,26.7959202846614,26.9323751132071,10531082.0827278,0.0,1.0
2008-06-03,83.33,85.02,82.48,84.76,4149700,26.443676424927,26.9799756347929,26.1739401359411,26.8974680640443,13076642.4245775,0.0,1.0
2008-06-04,82.86,83.84,82.3,82.9,5244900,26.2945281239583,26.6055181983184,26.1168195100383,26.3072215963812,16527865.1113735,0.0,1.0
2008-06-05,84.2,84.49,80.8,80.8,5426200,26.7197594501242,26.81178712519,25.6408142941809,25.6408142941809,17099182.3804715,0.0,1.0
2008-06-06,83.82,86.16,83.82,84.29,4709700,26.599171462107,27.3417395988444,26.599171462107,26.7483197630756,14841328.9700539,0.0,1.0
2008-06-09,82.84,84.96,81.63,84.96,3689100,26.2881813877469,26.9609354261586,25.9042038469553,26.9609354261586,11625187.7409232,0.0,1.0
2008-06-10,80.64,81.39,80.08,80.4,5202000,25.5900404044895,25.8280430124182,25.4123317905694,25.5138795699523,16392677.5170861,0.0,1.0
2008-06-11,80.35,81.32,79.36,80.56,5479800,25.4980127294237,25.8058294356781,25.1838492869579,25.5646534596438,17268088.0926814,0.0,1.0
2008-06-12,79.22,80.87,79.22,80.3,4491400,25.1394221334779,25.663027870921,25.1394221334779,25.4821458888952,14153416.3399155,0.0,1.0
2008-06-13,82.28,82.61,79.49,79.96,4509100,26.1104727738268,26.2151939213154,25.2251030723322,25.3742513733008,14209193.0396565,0.0,1.0
2008-06-16,83.08,83.6,82.67,83.3,3067200,26.3643422222841,26.5293573637813,26.2342341299497,26.4341563206098,9665440.30765214,0.0,1.0
2008-06-17,85.82,86.78,85.1,85.3,4067400,27.2338450832501,27.5384884213988,27.0053625796386,27.0688299417529,12817296.526912,0.0,1.0
2008-06-18,85.49,86.37,83.62,84.3,4561700,27.1291239357615,27.4083803290645,26.5357040999927,26.7514931311814,14374947.5258923,0.0,1.0
2008-06-19,86.77,87.9,86.25,87.24,3655300,27.5353150532931,27.8939056492389,27.3702999117959,27.6844633542617,11518676.3029998,0.0,1.0
2008-06-20,83.62,85.1,82.71,83.35,2912700,26.5357040999927,27.0053625796386,26.2469276023726,26.4500231611384,9178575.89465911,0.0,1.0
2008-06-23,85.73,86.35,83.64,83.75,3690300,27.2052847702987,27.402033592853,26.5420508362041,26.576957885367,11628969.212092,0.0,1.0
2008-06-24,85.05,85.97,84.57,85.56,5062200,26.98949573911,27.2814456048358,26.8371740700357,27.1513375125015,15952136.1259118,0.0,1.0
2008-06-25,83.07,84.05,82.05,83.25,5131700,26.3611688541784,26.6721589285385,26.0374853073954,26.4182894800812,16171146.3311093,0.0,1.0
2008-06-26,81.11,83.27,80.59,82.7,5019000,25.7391887054581,26.4246362162927,25.5741735639609,26.2437542342669,15816003.1638322,0.0,1.0
2008-06-27,82.91,84.29,82.53,82.66,5009100,26.3103949644869,26.7483197630756,26.1898069764697,26.231060761844,15784806.026689,0.0,1.0
2008-06-30,85.19,86.02,84.9,85.09,5673800,27.03392289259,27.2973124453644,26.9418952175243,27.0021892115329,17879425.93165,0.0,1.0
2008-07-01,82.86,83.72,81.19,83.13,3947900,26.2945281239583,26.5674377810499,25.7645756503038,26.3802090628126,12440725.0230112,0.0,1.0
2008-07-02,77.75,83.06,77.62,82.56,6914400,24.6729370219377,26.3579954860726,24.6316832365634,26.1993270807869,21788836.875075,0.0,1.0
2008-07-03,77.29,78.5,76.2,78.0,3822500,24.5269620890748,24.9109396298664,24.1810649655518,24.7522712245806,12045561.2858635,0.0,1.0
2008-07-07,76.4,78.48,75.28,77.01,4657800,24.2445323276661,24.904592893655,23.889115099826,24.4381077821148,14677780.342,0.0,1.0
2008-07-08,75.3,77.0,72.9,77.0,6985300,23.8954618360374,24.4349344140091,23.1338534906657,24.4349344140091,22012258.7966362,0.0,1.0
2008-07-09,74.73,77.1,74.46,76.08,4550400,23.7145798540117,24.4666680950662,23.6288989151573,24.1429845482832,14339338.6723853,0.0,1.0
2008-07-10,76.62,77.24,75.03,75.88,4063900,24.3143464259919,24.5110952485462,23.8097808971831,24.0795171861689,12806267.2360027,0.0,1.0
2008-07-11,76.78,78.07,75.25,76.71,2928400,24.3651203156833,24.7744848013206,23.8795949955089,24.3429067389433,9228050.14245194,0.0,1.0
2008-07-14,77.15,78.99,76.73,78.85,4472400,24.4825349355948,25.0664346670464,24.3492534751548,25.0220075135664,14093543.0464083,0.0,1.0
2008-07-15,74.66,76.56,74.31,76.18,4217800,23.6923662772716,24.2953062173576,23.5812983935716,24.1747182293404,13291240.9134114,0.0,1.0
2008-07-16,73.98,73.98,71.62,73.0,7166400,23.476577246083,23.476577246083,22.7276623731342,23.1655871717229,22582945.8205394,0.0,1.0
2008-07-17,71.55,74.85,70.55,73.66,5889500,22.7054487963941,23.7526602712802,22.3881119858226,23.3750294667001,18559145.3742558,0.0,1.0
2008-07-18,71.86,72.56,70.84,70.85,3377600,22.8038232076713,23.0259589750714,22.4801396608883,22.4833130289941,10643580.8500019,0.0,1.0
2008-07-21,74.82,75.09,73.24,74.17,4168500,23.7431401669631,23.8288211058174,23.2417480062601,23.5368712400916,13135885.4728899,0.0,1.0
2008-07-22,73.72,74.57,72.54,74.29,4438800,23.3940696753344,23.6638059643202,23.01961223886,23.5749516573602,13987661.8536797,0.0,1.0
2008-07-23,72.95,73.94,72.49,73.56,3847400,23.1497203311943,23.4638837736601,23.0037453983314,23.343295785643,12124026.8126177,0.0,1.0
2008-07-24,69.45,72.15,69.22,71.92,5831200,22.0390414941939,22.8958508827371,21.9660540277624,22.8228634163056,18375428.8999678,0.0,1.0
2008-07-25,70.9,71.13,69.3,70.0,4116400,22.4991798695226,22.5721673359541,21.9914409726082,22.2135767400082,12971706.5996412,0.0,1.0
2008-07-28,72.06,73.79,72.06,73.04,2615700,22.8672905697856,23.4162832520744,22.8672905697856,23.1782806441457,8242661.78036182,0.0,1.0
2008-07-29,73.79,75.5,73.21,75.25,3684100,23.4162832520744,23.9589291981518,23.2322279019429,23.8795949955089,11609431.6110529,0.0,1.0
2008-07-30,75.85,76.07,74.38,74.88,4834200,24.0699970818518,24.1398111801775,23.6035119703116,23.7621803755974,15233656.603825,0.0,1.0
2008-07-31,74.66,76.65,74.36,76.33,4358600,23.6923662772716,24.323866530309,23.5971652341002,24.2223187509261,13734933.5305597,0.0,1.0
2008-08-01,70.25,72.49,69.87,72.22,3673600,22.2929109426511,23.0037453983314,22.1723229546339,22.9180644594771,11576343.7383252,0.0,1.0
2008-08-04,67.62,69.67,66.76,69.6,7411800,21.458315130848,22.1088555925196,21.1854054737564,22.0866420157796,23356256.6745749,0.0,1.0
2008-08-05,66.21,67.71,64.83,67.12,5665300,21.0108702279421,21.4868754437994,20.5729454293534,21.2996467255622,17852640.5108704,0.0,1.0
2008-08-06,69.1,69.41,67.73,68.74,4200000,21.9279736104939,22.026348021771,21.4932221800108,21.8137323586881,13235149.0910729,0.0,1.0
2008-08-07,67.04,69.44,67.04,69.33,3567900,21.2742597807165,22.0358681260882,21.2742597807165,22.0009610769253,11243259.1528665,0.0,1.0
2008-08-08,65.77,65.9,64.54,65.45,3405400,20.8712420312906,20.9124958166649,20.4809177542876,20.7696942519077,10731184.9320809,0.0,1.0
2008-08-11,63.96,65.22,63.15,64.63,3229600,20.2968624041561,20.6967067854763,20.0398195875932,20.509478067239,10177199.4058403,0.0,1.0
2008-08-12,64.4,64.47,63.06,63.73,4603500,20.4364906008076,20.4587041775476,20.0112592746417,20.2238749377246,14506668.7716082,0.0,1.0
2008-08-13,66.6,66.94,64.01,64.08,6282000,21.134631584065,21.2425260996593,20.3127292446847,20.3349428214247,19796001.5690763,0.0,1.0
2008-08-14,66.4,68.34,65.91,67.42,4603100,21.0711642219507,21.6867976344595,20.9156691847706,21.3948477687337,14505408.2812186,0.0,1.0
2008-08-15,65.22,65.28,64.09,65.01,3754900,20.6967067854763,20.7157469941105,20.3381161895304,20.6300660552562,11832538.4100166,0.0,1.0
2008-08-18,65.48,67.12,64.74,66.4,3534900,20.7792143562249,21.2996467255622,20.5443851164019,21.0711642219507,11139268.6957223,0.0,1.0
2008-08-19,66.44,66.57,63.28,64.01,5557600,21.0838576943735,21.1251114797478,20.0810733729675,20.3127292446847,17513253.4734637,0.0,1.0
2008-08-20,69.47,69.475,68.05,68.12,4066700,22.0453882304053,22.0469749144582,21.5947699593937,21.6169835361337,12815090.6687301,0.0,1.0
2008-08-21,70.89,71.18,70.2,70.54,3985200,22.4960065014169,22.5880341764827,22.2770441021226,22.3849386177169,12558265.7518438,0.0,1.0
2008-08-22,69.54,71.19,68.62,70.0,3438900,22.0676018071453,22.5912075445884,21.7756519414195,22.2135767400082,10836751.0022121,0.0,1.0
2008-08-25,68.37,70.34,68.03,69.27,2132800,21.6963177387766,22.3214712556026,21.5884232231823,21.981920868291,6720934.75748583,0.0,1.0
2008-08-26,69.69,69.75,68.49,68.86,2088200,22.1152023287311,22.1342425373654,21.7343981560452,21.8518127759567,6580390.07904251,0.0,1.0
2008-08-27,70.94,71.16,69.9,70.27,1748600,22.5118733419455,22.5816874402712,22.1818430589511,22.2992576788626,5510233.73825005,0.0,1.0
2008-08-28,72.0,72.8,70.35,72.35,1882700,22.8482503611513,23.1021198096086,22.3246446237083,22.9593182448514,5932813.14137217,0.0,1.0
2008-08-29,70.51,71.58,70.26,71.48,1141400,22.3754185133997,22.7149689007113,22.2960843107569,22.6832352196541,3596809.32679779,0.0,1.0
2008-09-02,64.75,64.81,63.9,64.4,4951300,20.5475584845076,20.5665986931419,20.2778221955218,20.4364906008076,15602665.165388,0.0,1.0
2008-09-03,61.86,63.83,61.29,62.89,8053100,19.8906712866245,20.5241116751575,19.7073915802977,20.2218609313905,25045145.979311,0.82,1.0
2008-09-04,59.76,62.87,58.83,62.25,5393400,19.2154302633153,20.2154300645018,18.9163949529926,20.0160731909534,16773477.3347922,0.0,1.0
2008-09-05,59.71,59.74,57.34,59.37,8086400,19.1993530960936,19.2089993964266,18.4372953697874,19.0900283589864,25148708.9999007,0.0,1.0
2008-09-08,59.63,61.86,58.23,61.5,7116600,19.173629628539,19.8906712866245,18.7234689463328,19.7749156826287,22132630.4002637,0.0,1.0
2008-09-09,54.45,57.88,54.45,57.81,9095000,17.5080351043761,18.6109287757812,17.5080351043761,18.5884207416709,28285455.623528,0.0,1.0
2008-09-10,57.25,58.07,54.89,55.8,6088500,18.4083564687885,18.6720220112235,17.6495141759266,17.9421186193606,18935238.7645794,0.0,1.0
2008-09-11,56.43,57.14,54.0,55.4,8536100,18.1446909263534,18.3729867009008,17.3633405993813,17.8135012815874,26547276.2779546,0.0,1.0
2008-09-12,61.5,61.7,58.62,58.65,7118300,19.7749156826287,19.8392243515152,18.8488708506617,18.8585171509946,22137917.4013149,0.0,1.0
2008-09-15,55.99,59.41,55.33,58.27,6819800,18.0032118548029,19.1028900927637,17.7909932474771,18.7363306801101,21209582.2167494,0.0,1.0
2008-09-16,57.7,58.21,54.23,54.68,12161100,18.5530509737833,18.7170380794441,17.4372955686008,17.5819900735957,37821028.5193278,0.0,1.0
2008-09-17,54.6,55.77,51.58,55.0,11854300,17.556266606041,17.9324723190276,16.5852057058534,17.6848839438142,36866880.3296304,0.0,1.0
2008-09-18,57.26,58.52,53.51,54.03,10666600,18.4115719022328,18.8167165162184,17.2057843606091,17.3729868997142,33173132.5952637,0.0,1.0
2008-09-19,62.75,63.0,59.92,61.99,7243100,20.1768448631699,20.2572306992781,19.2668771984245,19.9324719214008,22526045.47848,0.0,1.0
2008-09-22,65.18,68.68,63.5,64.55,7675600,20.958195190142,22.0835968956575,20.4180023714946,20.7556228831493,23871120.745899,0.0,1.0
2008-09-23,61.77,64.7,61.01,63.32,3797900,19.8617323856256,20.8038543848142,19.6173594438565,20.3601245694967,11811471.3482789,0.0,1.0
2008-09-24,61.15,62.34,61.11,61.94,3781500,19.6623755120771,20.0450120919524,19.6495137782998,19.9163947541792,11760467.3381387,0.0,1.0
2008-09-25,62.27,62.76,60.51,60.86,2491500,20.0225040578421,20.1800602966142,19.45658777164,19.5691279421915,7748566.54051894,0.0,1.0
2008-09-26,58.86,59.5,57.27,58.83,2907000,18.9260412533256,19.1318289937627,18.4147873356771,18.9163949529926,9040771.79742668,0.0,1.0
2008-09-29,50.5,55.2,49.36,54.45,7442200,16.2379388938658,17.7491926127008,15.8713794812122,17.5080351043761,23145246.6015855,0.0,1.0
2008-09-30,51.99,52.9,51.28,51.68,3799000,16.717038477071,17.009642920505,16.4887427025235,16.6173600402967,11814892.348959,0.0,1.0
2008-10-01,51.35,52.25,48.91,52.08,4886800,16.5112507366338,16.8006397466235,15.7266849762174,16.7459773780699,15197951.0215565,0.0,1.0
2008-10-02,45.77,48.63,45.6,48.56,5992900,14.7170388746978,15.6366528397761,14.6623765061442,15.6141448056658,18637922.705469,0.0,1.0
2008-10-03,47.1,50.42,46.22,46.64,5572500,15.1446915227937,16.2122154263112,14.8617333796926,14.9967815843545,17330478.4455315,0.0,1.0
2008-10-06,42.99,44.55,39.89,43.91,9807200,13.8231483771741,14.3247559944895,12.8263640094318,14.1189682540524,30500398.0638882,0.0,1.0
2008-10-07,41.6,45.52,41.6,45.32,6571400,13.3762031284122,14.6366530385895,13.3762031284122,14.5723443697029,20437058.0631613,0.0,1.0
2008-10-08,41.32,43.88,38.24,38.99,9702200,13.286170991971,14.1093219537194,12.2958174911174,12.5369749994421,30173847.9989657,0.0,1.0
2008-10-09,38.68,43.62,38.28,43.1,5401600,12.4372965626679,14.0257206841669,12.3086792248947,13.8585181450617,16798979.3398624,0.0,1.0
2008-10-10,37.25,38.75,33.51,35.23,11816300,11.9774895801287,12.4598045967782,10.7749174719494,11.3279720243741,36748700.3061346,0.0,1.0
2008-10-13,43.98,44.67,40.16,40.46,5111900,14.1414762881627,14.3633411958215,12.9131807124287,13.0096437157586,15898012.1607381,0.0,1.0
2008-10-14,42.45,45.05,41.04,44.67,5203000,13.6495149711803,14.485527666706,13.1961388555298,14.3633411958215,16181333.217066,0.0,1.0
2008-10-15,35.17,39.54,34.9,38.85,7507200,11.3086794237081,12.7138238388803,11.2218627207112,12.4919589312215,23347396.6417757,0.0,1.0
2008-10-16,36.01,36.11,31.64,35.54,9181900,11.5787758330318,11.6109301674751,10.1736314178597,11.4276504611483,28555714.6772592,0.0,1.0
2008-10-17,35.07,36.9,32.92,33.14,8504700,11.2765250892648,11.8649494095772,10.5852068987339,10.6559464345092,26449622.2585397,0.0,1.0
2008-10-20,39.43,39.95,36.29,37.04,6453700,12.6784540709926,12.8456566100978,11.6688079694731,11.9099654777978,20071010.9903863,0.0,1.0
2008-10-21,37.29,38.68,36.67,37.76,6424800,11.9903513139061,12.4372965626679,11.7909944403576,12.1414766857896,19981131.972517,0.0,1.0
2008-10-22,32.25,34.44,31.16,34.31,10199500,10.3697728579638,11.073952782272,10.0192906125319,11.0321521474958,31720451.3064512,0.0,1.0
2008-10-23,31.34,32.35,29.05,30.56,15763000,10.0771684145298,10.4019271924071,9.34083415577825,9.82636460587206,49022939.7464179,0.0,1.0
2008-10-24,31.06,32.68,28.81,28.84,7636500,9.98713627808855,10.50803649607,9.26366375311433,9.27331005344732,23749519.7217231,0.0,1.0
2008-10-27,29.52,31.24,29.26,30.0,6783700,9.49195952766175,10.0450140800865,9.40835825810918,9.64630033298959,21097311.1944284,0.0,1.0
2008-10-28,33.86,34.0,29.07,32.8,6420000,10.8874576425009,10.9324737107215,9.34726502266691,10.5466216974019,19966203.9695492,0.0,1.0
2008-10-29,36.42,37.53,34.82,35.02,7444300,11.7106086042494,12.06752171657,11.1961392531566,11.2604479220432,23151777.6028838,0.0,1.0
2008-10-30,38.27,39.21,36.55,38.54,7037900,12.3054637914504,12.6077145352174,11.7524092390256,12.3922804944473,21887873.3516028,0.0,1.0
2008-10-31,38.88,40.18,37.35,37.76,7203300,12.5016052315545,12.9196115793174,12.009643914572,12.1414766857896,22402267.4538713,0.0,1.0
2008-11-03,39.28,40.19,38.5,38.78,4869700,12.6302225693277,12.9228270127617,12.37941876067,12.4694508971112,15144770.0109834,0.0,1.0
2008-11-04,42.77,43.224,41.01,41.71,4327200,13.7524088413988,13.8983895197714,13.1864925551968,13.4115728962999,13457594.6755503,0.0,1.0
2008-11-05,40.36,44.15,40.26,42.25,5814300,12.9774893813153,14.1961386567163,12.945335046872,13.5852063022937,18082476.5950389,0.0,1.0
2008-11-06,35.6,38.97,35.11,38.65,7150700,11.4469430618143,12.5305441325535,11.2893868230421,12.4276502623349,22238681.4213482,0.0,1.0
2008-11-07,38.06,38.69,36.26,36.4,4577100,12.2379396891195,12.4405119961122,11.6591616691401,11.7041777373607,14234783.8300659,0.0,1.0
2008-11-10,39.69,41.72,39.22,41.62,5067200,12.7620553405452,13.4147883297442,12.6109299686617,13.3826339953009,15758995.1330996,0.0,1.0
2008-11-11,37.04,38.5,36.06,37.86,4921500,11.9099654777978,12.37941876067,11.5948530002535,12.1736310202329,15305868.0430119,0.0,1.0
2008-11-12,32.93,34.99,32.67,34.68,7277800,10.5884223321782,11.2508016217102,10.5048210626257,11.151123184936,22633962.4999354,0.0,1.0
2008-11-13,35.9,35.9,30.8,32.51,8342400,11.5434060651442,11.5434060651442,9.90353500853598,10.4533741275164,25944869.158188,0.0,1.0
2008-11-14,32.64,34.49,32.1,33.39,7187600,10.4951747622927,11.0900299494937,10.3215413562989,10.7363322706174,22353440.4441637,0.0,1.0
2008-11-17,31.65,32.93,30.98,32.23,4646200,10.176846851304,10.5884223321782,9.96141281053391,10.3633419910751,14449684.8727912,0.0,1.0
2008-11-18,31.58,32.05,30.3,31.1,4540200,10.1543388171937,10.3054641890772,9.74276333631948,9.99999801186587,14120024.8072503,0.0,1.0
2008-11-19,28.32,31.2,28.19,30.55,6529200,9.10610751434217,10.0321523463092,9.06430687956588,9.82314917242773,20305816.0370686,0.0,1.0
2008-11-20,24.62,27.37,24.53,27.29,8339100,7.91639713994012,8.80064133713083,7.88745823894115,8.77491786957619,25934606.1561476,0.0,1.0
2008-11-21,29.13,29.13,26.8,27.99,7477800,9.36655762333289,9.36655762333289,8.61736163080403,8.99999821067928,23255962.6235973,0.0,1.0
2008-11-24,33.42,34.79,30.63,30.99,9153100,10.7459785709504,11.1864929528236,9.84887263998237,9.96462824397824,28466146.6594518,0.0,1.0
2008-11-25,38.27,39.92,36.55,39.43,19325400,12.3054637914504,12.8360103097648,11.7524092390256,12.6784540709926,60102005.9490848,0.0,1.0
2008-11-26,38.99,39.44,37.58,37.77,10160800,12.5369749994421,12.681669504437,12.0835988837916,12.1446921192339,31600094.2825227,0.0,1.0
2008-11-28,40.02,40.4,39.5,39.97,3459200,12.8681646442081,12.9903511150926,12.700962105103,12.8520874769865,10758114.1388574,0.0,1.0
2008-12-01,35.77,37.85,35.77,37.85,4907300,11.5016054303679,12.1704155867885,11.5016054303679,12.1704155867885,15261706.0342319,0.0,1.0
2008-12-02,36.44,36.87,35.2,35.49,7305100,11.717039471138,11.8553031092442,11.3183257240411,11.4115732939267,22718865.5168152,0.0,1.0
2008-12-03,36.98,37.35,34.52,34.88,7060900,11.8906728771318,12.009643914572,11.0996762498267,11.2154318538226,21959403.365824,0.0,1.0
2008-12-04,34.81,36.74,34.2,34.93,7644200,11.1929238197123,11.8135024744679,10.9967823796081,11.2315090210442,23773466.726484,0.0,1.0
2008-12-05,35.23,35.46,32.33,33.17,6655000,11.3279720243741,11.4019269935937,10.3954963255184,10.6655927348422,20697054.114852,0.0,1.0
2008-12-08,38.35,39.43,37.21,37.3,5585100,12.331187259005,12.6784540709926,11.9646278463514,11.9935667473504,17369664.4533223,0.0,1.0
2008-12-09,38.21,39.69,37.33,37.95,6583100,12.2861711907844,12.7620553405452,12.0032130476834,12.2025699212318,20473445.0703955,0.0,1.0
2008-12-10,41.77,42.99,41.0,41.3,8323800,13.4308654969658,13.8231483771741,13.1832771217524,13.2797401250823,25887023.1466875,0.0,1.0
2008-12-11,39.97,41.93,39.65,40.45,6015100,12.8520874769865,13.4823124320751,12.7491936067679,13.0064282823143,18706964.7191954,0.0,1.0
2008-12-12,40.14,40.79,38.6,39.09,6371600,12.9067498455401,13.1157530194215,12.4115730951133,12.5691293338854,19815679.9396229,0.0,1.0
2008-12-15,41.62,43.15,41.07,42.48,5344600,13.3826339953009,13.8745953122834,13.2057851558627,13.6591612715133,16621709.3046187,0.0,1.0
2008-12-16,44.32,44.32,41.28,41.35,4914700,14.2508010252699,14.2508010252699,13.2733092581937,13.295817292304,15284720.0388074,0.0,1.0
2008-12-17,44.68,45.36,42.93,42.99,7132000,14.3665566292658,14.5852061034803,13.8038557765081,13.8231483771741,22180524.4097858,0.0,1.0
2008-12-18,41.05,43.69,40.65,43.42,5228000,13.1993542889741,14.0482287182772,13.0707369512009,13.9614120152803,16259083.2325238,0.0,1.0
2008-12-19,41.38,42.34,40.48,42.14,4310800,13.305463592637,13.6141452032926,13.0160745826473,13.549836534406,13406590.66541,0.0,1.0
2008-12-22,39.59,41.78,38.94,41.28,4311000,12.7299010061019,13.4340809304102,12.5208978322205,13.2733092581937,13407212.6655337,0.0,1.0
2008-12-23,39.21,40.67,39.07,39.87,3432600,12.6077145352174,13.0771678180895,12.5626984669968,12.8199331425432,10675388.1224103,0.0,1.0
2008-12-24,39.71,39.94,38.62,38.77,801300,12.7684862074339,12.8424411766535,12.4180039620019,12.4662354636669,2492043.49545167,0.0,1.0
2008-12-26,40.4,40.67,39.27,39.76,905100,12.9903511150926,13.0771678180895,12.6270071358834,12.7845633746555,2814861.55963224,0.0,1.0
2008-12-29,40.29,41.19,39.75,40.97,3034500,12.954981347205,13.2443703571947,12.7813479412112,13.1736308214194,9437296.87626121,0.0,1.0
2008-12-30,41.94,42.0,40.65,41.07,2943400,13.4855278655194,13.5048204661854,13.0707369512009,13.2057851558627,9153975.8199332,0.0,1.0
2008-12-31,42.9,43.27,41.98,42.24,3258900,13.7942094761751,13.9131805136153,13.4983895992968,13.5819908688493,10135181.0150099,0.0,1.0
2009-01-02,45.51,46.22,43.85,43.87,3814500,14.6334376051452,14.8617333796926,14.0996756533864,14.1061065202751,11863097.3585429,0.0,1.0
2009-01-05,45.56,46.79,44.76,45.01,5154500,14.6495147723669,15.0450130860194,14.3922800968205,14.4726659329287,16030498.187078,0.0,1.0
2009-01-06,48.0,48.76,47.11,47.91,8599100,15.4340805327833,15.6784534745524,15.147906956238,15.4051416317844,26743206.3169082,0.0,1.0
2009-01-07,44.4,46.37,43.98,46.21,4729300,14.2765244928246,14.9099648813576,14.1414762881627,14.8585179462483,14708125.9241727,0.0,1.0
2009-01-08,44.81,44.87,43.51,43.61,4104900,14.4083572640421,14.4276498647081,13.9903509162792,14.0225052507225,12766241.5381001,0.0,1.0
2009-01-09,43.88,45.44,43.36,45.4,3184700,14.1093219537194,14.6109295710349,13.9421194146143,14.5980678372576,9904418.96913136,0.0,1.0
2009-01-12,40.85,42.47,40.49,42.32,4054700,13.1350456200875,13.6559458380689,13.0192900160916,13.607714336404,12610119.5070609,0.0,1.0
2009-01-13,41.21,41.7899,40.14,40.34,2984600,13.2508012240834,13.4372642095201,12.9067498455401,12.9710585144267,9282107.84540751,0.0,1.0
2009-01-14,38.55,39.48,37.75,39.47,6451900,12.3954959278916,12.6945312382143,12.1382612523452,12.69131580477,20065412.9892733,0.0,1.0
2009-01-15,39.78,40.32,36.99,38.59,6012100,12.7909942415442,12.964627647538,11.8938883105762,12.4083576616689,18697634.7173406,0.0,1.0
2009-01-16,40.45,41.02,38.86,40.83,4335500,13.0064282823143,13.1897079886411,12.4951743646658,13.1286147531988,13483407.6806823,0.0,1.0
2009-01-20,36.31,38.37,36.28,37.99,6462100,11.6752388363617,12.3376181258937,11.6655925360287,12.2154316550091,20097134.99558,0.0,1.0
2009-01-21,38.8,38.9,36.2,37.0,4226700,12.4758817639999,12.5080360984432,11.6398690684741,11.8971037440205,13145039.6134102,0.0,1.0
2009-01-22,37.37,38.31,36.57,37.47,3230500,12.0160747814607,12.3183255252277,11.7588401059143,12.048229115904,10046856.9974499,0.0,1.0
2009-01-23,37.88,38.29,35.33,35.5,4611500,12.1800618871215,12.311894658339,11.3601263588174,11.414788727371,14341767.8513358,0.0,1.0
2009-01-26,38.02,39.75,37.71,38.36,7103800,12.2250779553421,12.7813479412112,12.1253995185679,12.3344026924494,22092822.3923495,0.0,1.0
2009-01-27,39.92,40.53,38.68,39.71,5782000,12.8360103097648,13.0321517498689,12.4372965626679,12.7684862074339,17982023.5750675,0.0,1.0
2009-01-28,41.63,42.54,41.12,41.95,8025700,13.3858494287452,13.6784538721792,13.2218623230844,13.4887432989638,24959931.9623693,0.0,1.0
2009-01-29,39.54,40.69,39.2,40.29,5503400,12.7138238388803,13.0835986849782,12.6044991017731,12.954981347205,17115577.4028063,0.0,1.0
2009-01-30,37.54,39.25,37.3,38.8,5074000,12.0707371500143,12.6205762689947,11.9935667473504,12.4758817639999,15780143.1373041,0.0,1.0
2009-02-02,37.7,38.03,36.16,36.4,5812800,12.1221840851236,12.2282933887865,11.6270073346968,11.7041777373607,18077811.5941114,0.0,1.0
2009-02-03,39.01,39.11,37.14,37.63,5366800,12.5434058663308,12.5755602007741,11.9421198122411,12.0996760510133,16690751.3183452,0.0,1.0
2009-02-04,40.34,41.89,40.33,40.5,11790700,12.9710585144267,13.4694506982978,12.9678430809823,13.0225054495359,36669084.2903057,0.0,1.0
2009-02-05,42.4,43.2,40.66,41.49,6133600,13.6334378039586,13.890672479505,13.0739523846452,13.3408333605246,19075499.7924652,0.0,1.0
2009-02-06,45.44,45.77,43.31,43.58,10230200,14.6109295710349,14.7170388746978,13.9260422473926,14.0128589503895,31815928.3254333,0.0,1.0
2009-02-09,46.06,47.34,44.99,46.79,7999200,14.8102864445833,15.2218619254576,14.4662350660401,15.0450130860194,24877516.9459841,0.0,1.0
2009-02-10,41.86,45.61,41.45,44.52,8686100,13.4598043979648,14.6655919395885,13.3279716267473,14.3151096941565,27013776.3707011,0.0,1.0
2009-02-11,42.44,43.14,40.88,42.48,6547900,13.6462995377359,13.871379878839,13.1446919204205,13.6591612715133,20363973.048631,0.0,1.0
2009-02-12,42.11,42.37,39.16,39.95,6772500,13.540190234073,13.6237915036256,12.5916373679957,12.8456566100978,21062479.1875034,0.0,1.0
2009-02-13,42.88,43.33,41.6,41.9,5539400,13.7877786092865,13.9324731142813,13.3762031284122,13.4726661317421,17227537.4250655,0.0,1.0
2009-02-17,38.85,39.35,38.29,39.18,5553500,12.4919589312215,12.652730603438,12.311894658339,12.5980682348844,17271388.4337837,0.0,1.0
2009-02-18,38.62,38.72,37.19,38.72,4953800,12.4180039620019,12.4501582964452,11.9581969794628,12.4501582964452,15406321.0629833,0.0,1.0
2009-02-19,39.01,40.0,38.88,39.34,4561400,12.5434058663308,12.8617337773194,12.5016052315545,12.6495151699937,14185956.8203585,0.0,1.0
2009-02-20,39.22,39.6,38.14,38.34,6017200,12.6109299686617,12.7331164395463,12.2636631566741,12.3279718255607,18713495.720494,0.0,1.0
2009-02-23,36.85,39.85,36.81,39.78,5239500,11.8488722423555,12.8135022756545,11.8360105085782,12.7909942415442,16294848.2396344,0.0,1.0
2009-02-24,39.7,39.92,37.36,37.75,5407100,12.7652707739896,12.8360103097648,12.0128593480164,12.1382612523452,16816084.3432631,0.0,1.0
2009-02-25,37.46,38.04,36.5,38.02,5513100,12.3086792248947,12.4992567462625,11.9932405688376,12.4926851075947,16778463.5724607,0.82,1.0
2009-02-26,37.14,38.58,36.84,38.36,4931300,12.203533006209,12.6766909902947,12.1049584261912,12.6044029649482,15007824.5297338,0.0,1.0
2009-02-27,36.42,37.5,35.19,35.34,4802700,11.9669540141662,12.3218225022304,11.562798236093,11.612085526102,14616445.7382338,0.0,1.0
2009-03-02,33.56,35.48,33.09,34.86,6029100,11.0272096846628,11.6580869967769,10.8727761759681,11.4543661980734,18348848.147997,0.0,1.0
2009-03-03,35.05,35.83,34.04,34.84,5122500,11.516796765418,11.7730906734644,11.1849290126913,11.4477945594055,15589718.9693512,0.0,1.0
2009-03-04,38.1,38.9,36.86,36.96,9946600,12.5189716622661,12.7818372089804,12.111530064859,12.1443882581983,30271293.0601364,0.0,1.0
2009-03-05,35.52,36.92,35.17,35.65,7187300,11.6712302741127,12.1312449808626,11.5562265974252,11.7139459254537,21873691.976265,0.0,1.0
2009-03-06,37.13,38.83,36.45,38.06,10117200,12.2002471868751,12.7588364736429,11.976811472168,12.5058283849304,30790493.8519707,0.0,1.0
2009-03-09,36.35,37.37,35.56,35.56,4896300,11.9439532788287,12.2791068508894,11.6843735514484,11.6843735514484,14901306.1961219,0.0,1.0
2009-03-10,39.93,40.38,38.22,38.43,7966500,13.120276600375,13.2681384704017,12.5584014942732,12.6274037002857,24245094.4205634,0.0,1.0
2009-03-11,40.7,41.63,40.24,40.93,9895400,13.3732846890874,13.6788658871427,13.2221369997267,13.4488585337678,30115471.9549669,0.0,1.0
2009-03-12,40.79,41.14,38.73,39.32,8014800,13.4028570630928,13.5178607397803,12.7259782803036,12.9198416210053,24392089.7209479,0.0,1.0
2009-03-13,41.73,42.5,41.27,42.35,5377700,13.711724080482,13.9647321691945,13.5605763911213,13.9154448791856,16366389.7904305,0.0,1.0
2009-03-16,41.27,42.66,41.27,41.75,5072000,13.5605763911213,14.0173052785373,13.5605763911213,13.7182957191499,15436028.230854,0.0,1.0
2009-03-17,41.93,41.99,40.1,40.59,6192100,13.7774404671606,13.7971553831641,13.1761355290517,13.3371406764142,18844919.2445328,0.0,1.0
2009-03-18,42.83,43.22,39.81,41.07,6419400,14.0731642072141,14.2013111612373,13.0808467683678,13.4948600044428,19536679.7368186,0.0,1.0
2009-03-19,45.07,46.15,44.71,45.24,9766200,14.809187738014,15.1640562260782,14.6908982419926,14.8650466666908,29722267.1348907,0.0,1.0
2009-03-20,44.49,46.09,44.44,45.25,5387200,14.6186102166462,15.1443413100747,14.6021811199765,14.8683324860247,16395301.9095537,0.0,1.0
2009-03-23,48.08,48.1,46.3,47.09,5698900,15.7982193575264,15.8047909961942,15.2133435160872,15.4729232434675,17343923.7548922,0.0,1.0
2009-03-24,45.5,47.08,45.5,46.25,6907300,14.9504779693729,15.4696374241336,14.9504779693729,15.1969144194175,21021545.3073694,0.0,1.0
2009-03-25,46.12,46.75,44.85,45.07,6048400,15.1541987680765,15.3612053861139,14.7368997126676,14.809187738014,18407585.4005317,0.0,1.0
2009-03-26,48.45,48.7,46.85,47.31,6887500,15.9197946728817,16.0019401562299,15.3940635794532,15.5452112688139,20961286.3643546,0.0,1.0
2009-03-27,45.94,46.49,45.14,45.14,4862400,15.0950540200658,15.2757740834318,14.8321884733515,14.8321884733515,14798135.5815662,0.0,1.0
2009-03-30,43.06,43.15,42.33,42.74,4930500,14.1487380518945,14.1783104258998,13.9088732405177,14.0435918332088,15005389.8249655,0.0,1.0
2009-03-31,44.6,45.81,44.25,45.15,5042400,14.6547542293194,15.0523383687247,14.5397505526319,14.8354742926854,15345944.1544278,0.0,1.0
2009-04-01,45.46,45.72,43.36,43.49,4692000,14.9373346920372,15.0227659947193,14.2473126319123,14.2900282832534,14279543.465924,0.0,1.0
2009-04-02,49.24,50.33,48.3,48.73,7251800,16.179374400262,16.5375287076602,15.8705073828728,16.0117976142317,22069990.0482072,0.0,1.0
2009-04-03,49.34,49.9,48.21,48.37,5199900,16.2122325936013,16.3962384763013,15.8409350088674,15.8935081182103,15825276.6556817,0.0,1.0
2009-04-06,47.53,47.79,46.44,46.89,5880000,15.6174992941603,15.7029305968425,15.2593449867622,15.4072068567889,17895080.0468102,0.0,1.0
2009-04-07,45.76,46.84,45.21,45.31,4849300,15.035909272055,15.3907777601193,14.855189208689,14.8880474020283,14758267.2909858,0.0,1.0
2009-04-08,45.62,46.45,44.69,46.2,4848600,14.9899078013801,15.2626308060961,14.6843266033247,15.1804853227479,14756136.9243135,0.0,1.0
2009-04-09,46.78,47.25,46.48,47.21,5866700,15.3710628441157,15.5254963528103,15.2724882640979,15.5123530754746,17854603.0800376,0.0,1.0
2009-04-13,48.54,49.24,46.47,46.99,5278400,15.9493670468871,16.179374400262,15.2692024447639,15.4400650501282,16064182.0610684,0.0,1.0
2009-04-14,47.64,49.1,47.2,47.63,4275400,15.6536433068335,16.133372929587,15.5090672561407,15.6503574874996,13011670.9578456,0.0,1.0
2009-04-15,48.57,48.62,46.89,46.95,4885300,15.9592245048888,15.9756536015585,15.4072068567889,15.4269217727925,14867829.0055581,0.0,1.0
2009-04-16,48.41,48.83,47.19,48.48,4365100,15.906651395546,16.044655807571,15.5057814368068,15.9296521308835,13284662.2299883,0.0,1.0
2009-04-17,47.88,48.15,47.15,47.74,3435700,15.7325029708478,15.8212200928639,15.4926381594711,15.6865015001728,10456143.9654465,0.0,1.0
2009-04-20,44.38,45.42,44.23,45.31,4727000,14.582466203973,14.9241914147015,14.533178913964,14.8880474020283,14386061.799536,0.0,1.0
2009-04-21,45.74,45.88,43.49,43.62,5000000,15.0293376333872,15.0753391040622,14.2900282832534,14.3327439345944,15216904.8017093,0.0,1.0
2009-04-22,45.18,46.2,43.78,43.97,6446100,14.8453317506872,15.1804853227479,14.3853170439373,14.4477476112819,19617938.0084597,0.0,1.0
2009-04-23,46.56,46.8798,45.67,45.81,4894600,15.2987748187693,15.4038553210683,15.0063368980497,15.0523383687247,14896132.4484893,0.0,1.0
2009-04-24,47.4,48.05,46.88,47.14,3747700,15.5747836428193,15.7883618995246,15.403921037455,15.4893523401371,11405678.8250732,0.0,1.0
2009-04-27,45.93,46.45,45.25,45.43,3967900,15.0917682007318,15.2626308060961,14.8683324860247,14.9274772340354,12075831.3125405,0.0,1.0
2009-04-28,45.39,45.9,44.68,44.89,3989200,14.9143339566997,15.08191074273,14.6810407839908,14.7500429900033,12140655.3269958,0.0,1.0
2009-04-29,47.76,48.32,45.84,45.94,6351900,15.6930731388407,15.8770790215406,15.0621958267265,15.0950540200658,19331251.5219954,0.0,1.0
2009-04-30,48.14,49.39,47.84,48.59,5578400,15.8179342735299,16.228661690271,15.7193596935121,15.9657961435567,16977196.3491711,0.0,1.0
2009-05-01,49.44,50.11,48.11,48.51,4791700,16.2450907869406,16.4652406823138,15.8080768155282,15.9395095888853,14582968.5476701,0.0,1.0
2009-05-04,51.7,52.09,49.74,49.76,6393900,16.9876859564083,17.1158329104315,16.3436653669584,16.3502370056263,19459073.5223299,0.0,1.0
2009-05-05,51.05,52.08,50.36,51.95,3598400,16.774107699703,17.1125470910976,16.547386165662,17.0698314397566,10951302.0476942,0.0,1.0
2009-05-06,52.66,53.37,51.94,52.03,7455100,17.3031246124654,17.5364177851743,17.0665456204226,17.096117994428,22688709.3974447,0.0,1.0
2009-05-07,51.96,53.96,51.42,53.48,6135100,17.0731172590905,17.7302811258761,16.8956830150584,17.5725617978476,18671446.5297933,0.0,1.0
2009-05-08,54.45,54.78,52.78,53.08,4962500,17.8912862732386,17.9997183112582,17.3425544444726,17.4411290244904,15102778.0156965,0.0,1.0
2009-05-11,53.05,53.47,51.88,52.35,4160400,17.4312715664886,17.5692759785136,17.0468307044191,17.2012642131137,12661682.1474063,0.0,1.0
2009-05-12,52.28,53.29,51.02,52.95,6192000,17.1782634777762,17.5101312305029,16.7642502417012,17.3984133731494,18844614.9064368,0.0,1.0
2009-05-13,49.53,50.39,48.99,50.08,9421800,16.2746631609459,16.5572436236638,16.0972289169138,16.455383224312,28674126.732149,0.0,1.0
2009-05-14,50.19,50.36,48.61,48.95,5315200,16.4915272369852,16.547386165662,15.9723677822246,16.0840856395781,16176178.4804091,0.0,1.0
2009-05-15,49.43,50.87,48.99,50.35,3782300,16.2418049676067,16.7149629516923,16.0972289169138,16.5441003463281,11510979.806301,0.0,1.0
2009-05-18,51.75,51.82,50.46,50.48,4325800,17.004115053078,17.0271157884155,16.5802443590013,16.5868159976691,13165057.3582468,0.0,1.0
2009-05-19,53.04,53.9,52.35,52.66,5138300,17.4279857471547,17.7105662098725,17.2012642131137,17.3031246124654,15637804.3885246,0.0,1.0
2009-05-20,53.34,55.08,53.205,53.29,5762700,17.5265603271726,18.098292891276,17.4822017661645,17.5101312305029,17538091.460162,0.0,1.0
2009-05-21,52.2,52.63,51.25,51.98,4239700,17.1519769231048,17.2932671544637,16.8398240863816,17.0796888977583,12903022.2575614,0.0,1.0
2009-05-22,52.57,53.47,52.43,52.84,3602200,17.2735522384601,17.5692759785136,17.2275507677851,17.3622693604762,10962866.8953435,0.0,1.0
2009-05-26,54.8,55.18,51.7,51.77,5912500,18.0062899499261,18.1311510846153,16.9876859564083,17.0106866917458,17993989.9280212,0.0,1.0
2009-05-27,52.95,55.07,52.82,54.61,4820000,17.3984133731494,18.0950070719421,17.3556977218083,17.9438593825814,14669096.2288477,0.0,1.0
2009-05-28,54.68,54.83,52.72,53.64,5052900,17.9668601179189,18.0161474079278,17.322839528469,17.6251349071904,15377899.6545114,0.0,1.0
2009-05-29,56.24,56.73,55.55,56.21,4055100,18.4794479340117,18.6404530813742,18.2527263999707,18.4695904760099,12341214.1322823,0.0,1.0
2009-06-01,59.27,60.32,58.88,58.89,6661700,19.4750511921919,19.8200622222544,19.3469042381687,19.3501900575027,20274090.9435094,0.0,1.0
2009-06-02,60.08,60.85,59.06,59.69,6600400,19.7412025582401,19.9942106469526,19.4060489861794,19.6130556042169,20087531.6906404,0.0,1.0
2009-06-03,57.49,58.81,56.58,58.65,6533300,18.8901753507527,19.3239035028312,18.5911657913653,19.2713303934884,19883320.8282015,0.0,1.0
2009-06-04,57.04,57.31,54.62,55.7,7897700,18.742313480726,18.831030602742,17.9471452019154,18.3020136899796,24035709.8104919,0.0,1.0
2009-06-05,60.29,61.42,59.9,61.0,6795300,19.8102047642526,20.1815023489865,19.6820578102294,20.0434979369615,20680686.6398111,0.0,1.0
2009-06-08,58.73,59.24,57.132,58.05,5460900,19.2976169481598,19.4651937341901,18.7725430185981,19.0741812334527,16619599.0863309,0.0,1.0
2009-06-09,59.85,60.44,58.2,58.75,6133300,19.6656287135598,19.8594920542615,19.1234685234616,19.3041885868277,18665968.4440647,0.0,1.0
2009-06-10,60.58,62.18,59.07,62.18,7452500,19.9054935249365,20.431224618365,19.4093348055134,20.431224618365,22680796.6069477,0.0,1.0
2009-06-11,61.86,62.92,59.73,60.18,7082100,20.3260783996793,20.6743752490757,19.6261988815526,19.7740607515794,21553528.2992371,0.0,1.0
2009-06-12,60.21,60.23,59.0,59.19,7064300,19.7839182095812,19.790489848249,19.3863340701759,19.4487646375205,21499356.118143,0.0,1.0
2009-06-15,57.48,58.78,56.83,58.78,4753100,18.8868895314188,19.3140460448295,18.6733112747135,19.3140460448295,14465494.0426009,0.0,1.0
2009-06-16,55.83,58.24,55.3,57.97,9548900,18.3447293413207,19.1366118007973,18.1705809166225,19.0478946787813,29060940.4522083,0.0,1.0
2009-06-17,55.26,56.05,53.56,54.94,10797400,18.1574376392868,18.4170173666671,17.598848352519,18.0522914206011,32860601.5811951,0.0,1.0
2009-06-18,55.45,56.0,54.13,54.51,5564500,18.2198682066314,18.4005882699974,17.7861400545529,17.9110011892421,16934893.3538223,0.0,1.0
2009-06-19,56.1,56.89,55.77,56.63,3642100,18.4334464633367,18.693026190717,18.3250144253171,18.6075948880349,11084297.7956611,0.0,1.0
2009-06-22,53.15,55.27,53.08,54.54,5576500,17.4641297598279,18.1607234586207,17.4411290244904,17.9208586472439,16971413.9253464,0.0,1.0
2009-06-23,53.98,54.27,52.18,53.75,5120600,17.736852764544,17.8321415252279,17.1454052844369,17.6612789198636,15583936.5455265,0.0,1.0
2009-06-24,54.17,55.64,53.64,54.67,4492500,17.7992833318886,18.282298773976,17.6251349071904,17.963574298585,13672388.9643358,0.0,1.0
2009-06-25,55.84,55.95,53.47,53.58,5334000,18.3480151606546,18.3841591733278,17.5692759785136,17.6054199911868,16233394.0424635,0.0,1.0
2009-06-26,54.62,55.04,53.97,54.39,3707300,17.9471452019154,18.0851496139403,17.73356694521,17.871571357235,11282726.2342754,0.0,1.0
2009-06-29,55.4,55.67,54.56,55.28,3198200,18.2034391099617,18.2921562319778,17.9274302859118,18.1640092779546,9733340.98736537,0.0,1.0
2009-06-30,54.73,56.13,54.32,56.0,3630200,17.9832892145886,18.4433039213385,17.8485706218975,18.4005882699974,11048081.562233,0.0,1.0
2009-07-01,55.5,56.96,55.47,56.45,4381400,18.236297303301,18.7160269260545,18.2264398452992,18.5484501400242,13334269.3396419,0.0,1.0
2009-07-02,53.17,54.08,52.84,54.02,4578600,17.4707013984958,17.7697109578832,17.3622693604762,17.7499960418797,13934424.0650212,0.0,1.0
2009-07-06,50.71,51.12,49.91,50.57,6906500,16.6623898423495,16.7971084350405,16.3995242956352,16.6163883716745,21019110.602601,0.0,1.0
2009-07-07,49.54,51.7,49.53,51.6,6411500,16.2779489802799,16.9876859564083,16.2746631609459,16.9548277630691,19512637.0272318,0.0,1.0
2009-07-08,50.17,51.46,49.07,50.55,5820800,16.4849555983173,16.9088262923941,16.1235154715853,16.6098167330066,17714911.893958,0.0,1.0
2009-07-09,50.55,51.53,50.5,51.39,3528500,16.6098167330066,16.9318270277316,16.593387636337,16.8858255570566,10738569.7185663,0.0,1.0
2009-07-10,50.33,50.99,49.73,50.12,2451600,16.5375287076602,16.7543927836995,16.3403795476245,16.4685265016477,7461152.76237411,0.0,1.0
2009-07-13,51.63,51.78,49.85,50.54,3522200,16.9646852210709,17.0139725110798,16.3798093796316,16.6065309136727,10719396.4185161,0.0,1.0
2009-07-14,53.3,53.72,52.82,53.16,4387100,17.5134170498368,17.6514214618618,17.3556977218083,17.4674155791619,13351616.6111158,0.0,1.0
2009-07-15,56.13,56.29,55.27,55.47,3880100,18.4433039213385,18.4958770306814,18.1607234586207,18.2264398452992,11808622.4642225,0.0,1.0
2009-07-16,56.66,57.06,55.75,56.24,3360700,18.6174523460367,18.7488851193938,18.3184427866492,18.4794479340117,10227890.3934209,0.0,1.0
2009-07-17,57.11,57.54,56.04,56.3,2621500,18.7653142160635,18.9066044474224,18.4137315473331,18.4991628500153,7978223.18753617,0.0,1.0
2009-07-20,59.4,59.4464,58.16,58.86,3168700,19.517766843533,19.5330130452424,19.1103252461259,19.3403325995009,9643561.24903526,0.0,1.0
2009-07-21,59.56,60.53,58.64,60.46,6677000,19.5703399528758,19.8890644282669,19.2680445741545,19.8660636929294,20320654.6722027,0.0,1.0
2009-07-22,59.42,59.9,58.19,58.32,5089300,19.5243384822009,19.6820578102294,19.1201827041277,19.1628983554688,15488678.7214678,0.0,1.0
2009-07-23,61.37,62.0,59.9,59.92,5455200,20.1650732523168,20.3720798703543,19.6820578102294,19.6886294488973,16602251.814857,0.0,1.0
2009-07-24,61.5,61.87,60.41,61.03,3263400,20.2077889036579,20.3293642190132,19.8496345962597,20.0533553949633,9931769.42597963,0.0,1.0
2009-07-27,61.83,62.06,60.84,62.0,3031500,20.3162209416775,20.3917947863579,19.9909248276186,20.3720798703543,9226009.38127637,0.0,1.0
2009-07-28,61.63,61.91,60.57,61.31,5918400,20.250504554999,20.342507496349,19.9022077056026,20.1453583363133,18011945.8756872,0.0,1.0
2009-07-29,59.83,60.52,59.09,60.49,6801500,19.6590570748919,19.8857786089329,19.4159064441812,19.8759211509312,20699555.6017652,0.0,1.0
2009-07-30,62.46,63.1,61.9,62.39,4759900,20.523227559715,20.7335199970864,20.339221677015,20.5002268243775,14486189.0331312,0.0,1.0
2009-07-31,62.96,63.51,61.75,62.01,3382500,20.6875185264114,20.8682385897774,20.2899343870061,20.3753656896882,10294236.0983564,0.0,1.0
2009-08-03,66.31,66.63,64.81,65.12,5670300,21.7882680032773,21.893414221963,21.2953951031881,21.3972555025399,17256883.0594265,0.0,1.0
2009-08-04,65.9,66.14,64.85,65.03,4566500,21.6535494105863,21.7324090746005,21.3085383805238,21.3676831285345,13897599.1554011,0.0,1.0
2009-08-05,65.23,65.6,63.92,65.21,5362000,21.4333995152131,21.5549748305684,21.0029571824685,21.4268278765452,16318608.7093531,0.0,1.0
2009-08-06,64.07,65.208,63.31,64.79,6995500,21.0522444724774,21.4261707126784,20.8025222030989,21.2888234645203,21289971.5080715,0.0,1.0
2009-08-07,64.43,65.4,63.58,64.55,3726200,21.1705339684988,21.4892584438899,20.8912393251149,21.209963800506,11340246.1344259,0.0,1.0
2009-08-10,62.53,62.8,61.85,62.46,3166700,20.5462282950525,20.6349454170686,20.3227925803454,20.523227559715,9637474.48711457,0.0,1.0
2009-08-11,61.91,62.15,61.02,61.75,3505800,20.342507496349,20.4213671603632,20.0500695756294,20.2899343870061,10669484.9707665,0.0,1.0
2009-08-12,63.2,63.67,61.4,61.41,5938000,20.7663781904257,20.9208116991203,20.1749307103186,20.1782165296525,18071596.14251,0.0,1.0
2009-08-13,65.06,65.2,63.51,64.53,3694100,21.3775405865363,21.4235420572113,20.8682385897774,21.2033921618381,11242553.6055989,0.0,1.0
2009-08-14,62.95,64.69,62.33,64.51,3984200,20.6842327070775,21.255965271181,20.4805119083739,21.1968205231703,12125438.422194,0.0,1.0
2009-08-17,60.2,60.59,59.53,60.13,4113300,19.7806323902472,19.9087793442704,19.5604824948741,19.7576316549097,12518338.9041742,0.0,1.0
2009-08-18,61.83,62.12,60.58,61.05,3377400,20.3162209416775,20.4115097023614,19.9054935249365,20.0599270336311,10278714.8554586,0.0,1.0
2009-08-19,61.63,62.17,59.85,59.87,3768800,20.250504554999,20.4279387990311,19.6656287135598,19.6722003522276,11469894.1633364,0.0,1.0
2009-08-20,62.17,62.56,61.79,61.86,2725900,20.4279387990311,20.5560857530543,20.3030776643418,20.3260783996793,8295952.15979587,0.0,1.0
2009-08-21,63.06,63.76,62.4,62.52,4496400,20.7203767197507,20.9503840731257,20.5035126437114,20.5429424757186,13684258.1500811,0.0,1.0
2009-08-24,63.91,65.19,63.64,64.72,2933200,20.9996713631346,21.4202562378774,20.9109542411185,21.2658227291828,8926845.03287474,0.0,1.0
2009-08-25,62.85,64.65,62.71,64.16,3583900,20.6513745137382,21.2428219938453,20.6053730430632,21.0818168464828,10907173.0237692,0.0,1.0
2009-08-26,62.65,62.85,61.85,62.55,2956000,20.5856581270596,20.6513745137382,20.3227925803454,20.5527999337204,8996234.11877056,0.0,1.0
2009-08-27,63.66,63.87,61.68,62.65,3744800,20.9175258797864,20.9865280857989,20.2669336516686,20.5856581270596,11396853.0202882,0.0,1.0
2009-08-28,64.06,64.53,63.65,64.53,2745800,21.0489586531435,21.2033921618381,20.9142400604524,21.2033921618381,8356515.44090668,0.0,1.0
2009-08-31,62.3,62.56,61.92,61.92,2913300,20.4706544503721,20.5560857530543,20.3457933156829,20.3457933156829,8866281.75176397,0.0,1.0
2009-09-01,61.43,63.82,61.21,62.6,5096100,20.1847881683204,20.9700989891292,20.112500142974,20.56922903039,15509373.7119982,0.0,1.0
2009-09-02,60.87,61.2866,60.07,60.45,3788000,20.2702194710025,20.4089507578699,20.0038127751458,20.1303559556777,11375089.46708,0.82,1.0
2009-09-03,62.0,62.46,61.08,62.22,4217200,20.6465189289002,20.7997027790179,20.3401512286649,20.7197807702608,12663945.9610796,0.0,1.0
2009-09-04,62.52,62.62,61.4,61.93,3868200,20.8196832812071,20.8529841181892,20.4467139070076,20.6232083430128,11615924.2546354,0.0,1.0
2009-09-08,65.21,65.74,64.75,65.6,4262900,21.7154757960255,21.8919702320307,21.5622919459079,21.8453490602557,12801179.7490009,0.0,1.0
2009-09-09,64.94,65.4,64.09,65.35,5321800,21.6255635361739,21.7787473862915,21.3425064218261,21.7620969678005,15980979.7058886,0.0,1.0
2009-09-10,66.1,66.24,64.3,64.68,3490700,22.0118532451662,22.0584744169411,21.4124381794885,21.5389813600204,10482319.1137107,0.0,1.0
2009-09-11,66.57,67.83,66.32,67.64,4431700,22.1683671789821,22.5879577249565,22.0851150865268,22.5246861346905,13308073.9153269,0.0,1.0
2009-09-14,66.09,66.25,65.16,65.43,2999600,22.008523161468,22.0618045006394,21.6988253775345,21.7887376373862,9007581.40587462,0.0,1.0
2009-09-15,66.85,67.1,65.53,65.82,2817900,22.2616095225319,22.3448616149872,21.8220384743683,21.9186109016163,8461949.47446797,0.0,1.0
2009-09-16,68.89,69.46,67.63,67.96,4887600,22.9409465969667,23.1307613677647,22.5213560509923,22.6312488130332,14677108.5742608,0.0,1.0
2009-09-17,68.05,69.22,67.8,68.25,3791400,22.6612195663171,23.0508393590076,22.5779674738619,22.7278212402813,11385299.4206671,0.0,1.0
2009-09-18,66.96,67.82,66.8,67.62,2799500,22.2982404432122,22.5846276412583,22.2449591040409,22.5180259672941,8406695.60799641,0.0,1.0
2009-09-21,65.58,65.74,63.85,65.27,3840600,21.8386888928593,21.8919702320307,21.262584413069,21.7354562982148,11533043.454928,0.0,1.0
2009-09-22,66.97,67.39,66.4,66.99,2540000,22.3015705269105,22.4414340422353,22.1117557561125,22.3082306943069,7627435.91509584,0.0,1.0
2009-09-23,65.63,67.27,65.55,67.2,4198000,21.8553393113504,22.4014730378567,21.8286986417647,22.3781624519693,12606289.7525875,0.0,1.0
2009-09-24,64.09,65.63,63.5,65.62,4116900,21.3425064218261,21.8553393113504,21.1460314836317,21.8520092276521,12362752.3302591,0.0,1.0
2009-09-25,64.18,65.35,63.5,64.25,3583600,21.3724771751099,21.7620969678005,21.1460314836317,21.3957877609974,10761291.0808416,0.0,1.0
2009-09-28,65.7,66.1,64.24,64.58,2872800,21.8786498972378,22.0118532451662,21.3924576772992,21.5056805230383,8626810.19562496,0.0,1.0
2009-09-29,65.9,66.53,65.51,66.12,2933700,21.945251571202,22.1550468441892,21.8153783069718,22.0185134125626,8809688.48193572,0.0,1.0
2009-09-30,66.01,66.57,64.7,66.53,4844800,21.9818824918823,22.1683671789821,21.5456415274169,22.1550468441892,14548583.276164,0.0,1.0
2009-10-01,62.87,64.92,62.76,64.74,4660900,20.9362362106445,21.6189033687775,20.8996052899642,21.5589618622097,13996344.9042009,0.0,1.0
2009-10-02,62.63,63.54,61.67,61.95,3033400,20.8563142018874,21.1593518184245,20.5366261668593,20.6298685104092,9109080.35624087,0.0,1.0
2009-10-05,64.69,64.82,63.0,63.39,3114000,21.5423114437186,21.5856025317954,20.9795272987212,21.1094005629514,9351116.31480651,0.0,1.0
2009-10-06,66.12,66.61,65.37,65.59,2995100,22.0185134125626,22.1816875137749,21.7687571351969,21.8420189765575,8994068.2320093,0.0,1.0
2009-10-07,67.08,67.2,66.24,66.66,2814900,22.3382014475908,22.3781624519693,22.0584744169411,22.198337932266,8452940.69189106,0.0,1.0
2009-10-08,69.39,69.63,67.85,68.32,4222700,23.1074507818772,23.1873727906342,22.5946178923529,22.7511318261688,12680462.0624706,0.0,1.0
2009-10-09,68.74,68.8,67.8,68.14,3249000,22.8909953414936,22.9109758436828,22.5779674738619,22.691190319601,9756511.5307663,0.0,1.0
2009-10-12,68.88,69.29,68.3505,68.59,2758000,22.9376165132685,23.0741499448951,22.7612885814483,22.8410440860204,8282074.11568282,0.0,1.0
2009-10-13,68.68,68.95,67.82,68.58,3458300,22.8710148393043,22.960927099156,22.5846276412583,22.8377140023222,10385024.2618803,0.0,1.0
2009-10-14,71.2,71.54,70.31,70.61,4411900,23.7101959312532,23.8234187769923,23.4138184821125,23.5137209930588,13248615.9503194,0.0,1.0
2009-10-15,72.23,72.31,70.72,71.0,6698700,24.0531945521688,24.0798352217544,23.5503519137391,23.643594257289,20115710.6159262,0.0,1.0
2009-10-16,71.63,72.09,70.93,71.15,3513200,23.8533895302762,24.0065733803938,23.6202836714015,23.6935455127621,10549884.9830373,0.0,1.0
2009-10-19,73.6,74.0,71.86,72.2,4553900,24.5094160188235,24.6426193667519,23.929981455335,24.0432043010741,13675031.6589587,0.0,1.0
2009-10-20,72.98,73.8,72.34,73.74,4273300,24.3029508295345,24.5760176927877,24.0898254728491,24.5560371905984,12832410.1952674,0.0,1.0
2009-10-21,73.42,74.89,72.43,72.44,6084400,24.4494745122557,24.9389968158926,24.119796226133,24.1231263098312,18271012.2369328,0.0,1.0
2009-10-22,73.98,74.09,72.08,72.96,5283200,24.6359591993555,24.6725901200358,24.0032432966956,24.2962906621381,15865066.7033994,0.0,1.0
2009-10-23,72.97,74.5,72.27,74.43,4307000,24.2996207458363,24.8091235516624,24.0665148869616,24.7858129657749,12933608.852881,0.0,1.0
2009-10-26,71.52,74.98,71.35,73.66,5458800,23.8167586095959,24.9689675691764,23.7601471867263,24.5293965210128,16392380.7768997,0.0,1.0
2009-10-27,70.51,72.14,70.33,71.72,4968000,23.4804201560767,24.0232237988849,23.4204786495089,23.8833602835601,14918543.9473213,0.0,1.0
2009-10-28,66.69,69.7,66.3,69.7,8557500,22.2083281833606,23.2106833765217,22.0784549191304,23.2106833765217,25697552.3005641,0.0,1.0
2009-10-29,69.14,69.45,67.81,68.44,6708000,23.024198689422,23.1274312840665,22.5812975575601,22.7910928305473,20143637.8419145,0.0,1.0
2009-10-30,65.58,68.06,64.41,67.71,9240200,21.8386888928593,22.6645496500153,21.4490691001688,22.547996720578,27747650.9223105,0.0,1.0
2009-11-02,66.48,67.58,65.09,65.99,4932300,22.1383964256982,22.5047056325012,21.675514791647,21.9752223244859,14811339.4346564,0.0,1.0
2009-11-03,66.59,66.87,64.58,64.7,6510400,22.1750273463785,22.2682696899284,21.5056805230383,21.5456415274169,19550259.3628504,0.0,1.0
2009-11-04,67.17,68.25,66.94,67.64,5688600,22.3681722008747,22.7278212402813,22.2915802758158,22.5246861346905,17082453.522289,0.0,1.0
2009-11-05,67.83,68.23,66.88,67.01,3759000,22.5879577249565,22.7211610728849,22.2715997736266,22.3148908617033,11288004.5688367,0.0,1.0
2009-11-06,67.96,68.56,67.12,67.26,3961600,22.6312488130332,22.8310538349258,22.3515217823836,22.3981429541585,11896397.685529,0.0,1.0
2009-11-09,71.5,71.72,70.29,70.49,4606400,23.8100984421995,23.8833602835601,23.4071583147161,23.4737599886803,13832685.3540541,0.0,1.0
2009-11-10,71.66,71.96,70.68,71.18,3465900,23.8633797813708,23.9632822923171,23.5370315789463,23.7035357638567,10407846.5110751,0.0,1.0
2009-11-11,72.61,73.885,72.13,73.09,4030700,24.1797377327007,24.6043234042225,24.0198937151867,24.3395817502148,12103899.97755,0.0,1.0
2009-11-12,71.57,73.23,71.36,72.77,5018700,23.8334090280869,24.3862029219897,23.7634772704245,24.2330190718721,15070792.3728707,0.0,1.0
2009-11-13,73.29,73.59,71.84,72.2,3568100,24.406183424179,24.5060859351253,23.9233212879386,24.0432043010741,10714745.7041943,0.0,1.0
2009-11-16,76.11,76.48,74.4,74.5,3109600,25.3452670270741,25.4684801239079,24.7758227146803,24.8091235516624,9337903.43369374,0.0,1.0
2009-11-17,76.12,76.2,74.52,75.38,4203500,25.3485971107723,25.375237780358,24.8157837190588,25.1021709171048,12622805.8539785,0.0,1.0
2009-11-18,75.8,76.49,75.14,76.12,3320300,25.2420344324296,25.4718102076061,25.0222489083478,25.3485971107723,9970620.26334362,0.0,1.0
2009-11-19,74.16,74.79,73.18,74.73,3899000,24.6959007059232,24.9056959789105,24.3695525034987,24.8857154767212,11708414.4224247,0.0,1.0
2009-11-20,73.36,73.56,72.31,72.72,2686900,24.4294940100665,24.4960956840307,24.0798352217544,24.216368653381,8068565.96861064,0.0,1.0
2009-11-23,75.05,75.78,74.5,75.3,3817700,24.9922781550639,25.2353742650332,24.8091235516624,25.0755302475192,11464276.4145911,0.0,1.0
2009-11-24,74.29,75.24,73.82,75.16,4451000,24.739191794,25.0555497453299,24.5826778601841,25.0289090757442,13366030.4165715,0.0,1.0
2009-11-25,77.51,77.51,76.11,76.44,3176600,25.8114787448235,25.8114787448235,25.3452670270741,25.4551597891151,9539099.57791082,0.0,1.0
2009-11-27,74.69,75.399,73.3,73.55,2653500,24.8723951419284,25.1084980761314,24.4095135078772,24.4927656003325,7968268.18925465,0.0,1.0
2009-11-30,75.3,75.6,74.02,74.64,3810100,25.0755302475192,25.1754327584654,24.6492795341483,24.8557447234373,11441454.1653963,0.0,1.0
2009-12-01,77.25,78.01,76.41,76.9,3394400,25.72489656867,25.977982929734,25.4451695380204,25.6083436392327,10193137.1929927,0.0,1.0
2009-12-02,77.9,78.75,77.55,78.21,3304900,25.9413520090537,26.2244091234015,25.8247990796163,26.0445846036982,9924375.17944892,0.0,1.0
2009-12-03,77.13,78.63,76.99,78.01,3952200,25.6849355642915,26.184448119023,25.6383143925166,25.977982929734,11868170.1667881,0.0,1.0
2009-12-04,75.27,78.45,74.87,78.21,6885900,25.0655399964245,26.1245066124552,24.9323366484961,26.0445846036982,20677858.6487239,0.0,1.0
2009-12-07,74.87,76.0081,74.47,74.54,5849500,24.9323366484961,25.3113334741894,24.7991333005677,24.8224438864552,17565624.5611627,0.0,1.0
2009-12-08,72.7,73.78,72.3,73.7,4689400,24.2097084859846,24.5693575253913,24.0765051380562,24.5427168558056,14081928.3386813,0.0,1.0
2009-12-09,73.56,73.68,72.0,72.47,5822700,24.4960956840307,24.5360566884092,23.9766026271099,24.1331165609258,17485146.1034758,0.0,1.0
2009-12-10,73.09,73.95,72.75,73.38,3793800,24.3395817502148,24.6259689482608,24.2263589044757,24.4361541774629,11392506.4467286,0.0,1.0
2009-12-11,73.75,74.39,73.4,74.13,3473500,24.5593672742966,24.7724926309821,24.4428143448593,24.6859104548286,10430668.7602699,0.0,1.0
2009-12-14,75.15,75.52,74.29,74.67,2594000,25.025578992046,25.1487920888798,24.739191794,24.8657349745319,7789594.00147978,0.0,1.0
2009-12-15,74.16,75.32,73.88,74.11,2322800,24.6959007059232,25.0821904149156,24.6026583623734,24.6792502874322,6975200.0565294,0.0,1.0
2009-12-16,74.58,75.19,74.34,74.52,2738400,24.8357642212481,25.0388993268388,24.755842212491,24.8157837190588,8223216.73618049,0.0,1.0
2009-12-17,72.3,73.56,72.1,73.34,2935200,24.0765051380562,24.4960956840307,24.009903464092,24.42283384267,8814192.87322417,0.0,1.0
2009-12-18,73.3,73.68,72.14,73.26,4162000,24.4095135078772,24.5360566884092,24.0232237988849,24.3961931730844,12498184.3616649,0.0,1.0
2009-12-21,72.53,74.03,72.33,73.27,3316900,24.1530970631151,24.6526096178465,24.0864953891509,24.3995232567826,9960410.30975645,0.0,1.0
2009-12-22,73.27,73.47,72.37,72.92,1973300,24.3995232567826,24.4661249307468,24.0998157239437,24.2829703273452,5925676.8863223,0.0,1.0
2009-12-23,75.24,75.5,73.61,73.75,3026500,25.0555497453299,25.1421319214833,24.5127461025217,24.5593672742966,9088360.15631401,0.0,1.0
2009-12-24,75.92,76.15,75.23,75.35,870900,25.2819954368082,25.358587361867,25.0522196616317,25.0921806660102,2615249.58206967,0.0,1.0
2009-12-28,75.8,76.94,75.48,76.75,1703100,25.2420344324296,25.6216639740255,25.1354717540869,25.5583923837596,5114285.86889755,0.0,1.0
2009-12-29,76.35,77.7,76.09,77.55,2195600,25.4251890358312,25.8747503350895,25.3386068596777,25.8247990796163,6593227.67526946,0.0,1.0
2009-12-30,76.95,77.29,75.76,75.83,1418700,25.6249940577238,25.7382169034629,25.2287140976368,25.2520246835243,4260253.28060885,0.0,1.0
2009-12-31,76.58,77.7196,76.55,77.37,990900,25.50178096089,25.881277299138,25.4917907097954,25.7648575730486,2975600.88514507,0.0,1.0
2010-01-04,79.57,79.61,78.86,78.9,3013800,26.4974759866547,26.5107963214475,26.2610400440818,26.2743603788747,9050222.97673854,0.0,1.0
2010-01-05,79.58,80.1,79.01,79.15,4145500,26.5008060703529,26.6739704226598,26.310991299555,26.3576124713299,12448636.0574921,0.0,1.0
2010-01-06,80.89,81.28,79.57,79.72,3476400,26.9370470348184,27.0669202990486,26.4974759866547,26.5474272421278,10439377.2500942,0.0,1.0
2010-01-07,80.18,80.45,79.25,80.21,3030100,26.7006110922455,26.7905233520972,26.390913308312,26.7106013433401,9099170.69540628,0.0,1.0
2010-01-08,81.28,81.39,79.82,80.19,2237100,27.0669202990486,27.1035512197289,26.5807280791099,26.7039411759437,6717849.16758304,0.0,1.0
2010-01-11,81.8,82.74,80.66,82.66,3588800,27.2400846513555,27.5531125189872,26.8604551097596,27.5264718494015,10776906.3039748,0.0,1.0
2010-01-12,78.97,79.86,78.29,79.48,3815700,26.2976709647621,26.5940484139028,26.0712252732839,26.4675052333708,11458270.5595399,0.0,1.0
2010-01-13,80.11,80.23,78.6,80.08,3532400,26.677300506358,26.7172615107365,26.1744578679284,26.6673102552634,10607541.1915294,0.0,1.0
2010-01-14,80.71,81.38,80.27,80.92,3370900,26.8771055282506,27.1002211360307,26.7305818455294,26.947037285913,10122568.3961404,0.0,1.0
2010-01-15,79.25,80.71,78.9,80.61,2898400,26.390913308312,26.8771055282506,26.2743603788747,26.8438046912685,8703685.14028103,0.0,1.0
2010-01-19,81.03,81.27,79.97,79.97,3748500,26.9836682065933,27.0635902153503,26.6306793345831,26.6306793345831,11256473.8298176,0.0,1.0
2010-01-20,78.15,78.5,77.33,78.31,4628200,26.0246041015089,26.1411570309463,25.7515372382557,26.0778854406803,13898149.1741129,0.0,1.0
2010-01-21,74.72,77.8,74.3,77.2,7065100,24.882385393023,25.9080511720716,24.7425218776982,25.708246150179,21215983.2613164,0.0,1.0
2010-01-22,73.21,75.2,72.89,73.84,5540600,24.3795427545933,25.0422294105371,24.2729800762506,24.5893380275805,16638020.2484961,0.0,1.0
2010-01-25,73.93,75.1,73.77,74.48,3084700,24.6193087808644,25.008928573555,24.5660274416931,24.802463384266,9263130.53830559,0.0,1.0
2010-01-26,73.01,74.03,72.22,72.83,3991500,24.3129410806291,24.6526096178465,24.0498644684706,24.2529995740613,11986185.2185453,0.0,1.0
2010-01-27,72.65,73.23,71.6,72.69,5354400,24.1930580674936,24.3862029219897,23.8433992791816,24.2063784022864,16078875.1432241,0.0,1.0
2010-01-28,71.77,73.2,70.46,72.65,6603400,23.9000107020511,24.3762126708951,23.4637697375856,24.1930580674936,19829531.6227339,0.0,1.0
2010-01-29,69.37,72.25,68.8,71.6,6006300,23.1007906144808,24.0598547195652,22.9109758436828,23.8433992791816,18036483.5971812,0.0,1.0
2010-02-01,72.1,72.19,70.23,70.6,5376800,24.009903464092,24.0398742173759,23.3871778125268,23.5103909093606,16146140.7197982,0.0,1.0
2010-02-02,74.12,74.45,72.19,72.83,8621800,24.6825803711304,24.7924731331713,24.0398742173759,24.2529995740613,25890640.540462,0.0,1.0
2010-02-03,72.66,73.72,72.27,72.94,3856100,24.1963881511918,24.549377023202,24.0665148869616,24.2896304947417,11579588.8315752,0.0,1.0
2010-02-04,68.41,71.16,68.27,70.73,7765900,22.7811025794527,23.6968755964603,22.7344814076777,23.5536819974373,23320434.8712767,0.0,1.0
2010-02-05,69.2,69.34,66.51,68.22,6573400,23.0441791916112,23.0908003633862,22.1483866767928,22.7178309891867,19739443.796965,0.0,1.0
2010-02-08,67.9,69.6726,67.72,68.69,3448200,22.611268310844,23.2015589471886,22.5513268042762,22.8743449230025,10354694.6938714,0.0,1.0
2010-02-09,71.16,71.99,69.7,69.95,5456000,23.6968755964603,23.9732725434117,23.2106833765217,23.293935468977,16383972.579828,0.0,1.0
2010-02-10,69.39,70.63,68.73,70.07,4916800,23.1074507818772,23.5203811604552,22.8876652577954,23.3338964733555,14764794.0580092,0.0,1.0
2010-02-11,72.65,72.8,70.11,70.73,5344800,24.1930580674936,24.2430093229667,23.3472168081483,23.5536819974373,16050047.0389781,0.0,1.0
2010-02-12,72.13,72.41,70.58,70.98,4347200,24.0198937151867,24.1131360587365,23.5037307419642,23.6369340898926,13054326.5394113,0.0,1.0
2010-02-16,74.56,74.56,73.16,73.59,3952300,24.8291040538516,24.8291040538516,24.3628923361023,24.5060859351253,11868470.4595407,0.0,1.0
2010-02-17,74.25,75.7,73.8,75.58,4904800,24.7258714592071,25.2087335954475,24.5760176927877,25.168772591069,14728758.9277017,0.0,1.0
2010-02-18,75.09,75.33,74.0,74.31,5074100,25.0055984898567,25.0855204986138,24.6426193667519,24.7458519613964,15237154.5577905,0.0,1.0
2010-02-19,74.94,75.48,73.78,73.84,5608400,24.9556472343836,25.1354717540869,24.5693575253913,24.5893380275805,16841618.7347337,0.0,1.0
2010-02-22,74.95,75.63,74.85,75.53,4318400,24.9589773180818,25.1854230095601,24.9256764810997,25.152122172578,12967842.2266732,0.0,1.0
2010-02-23,73.42,75.39,73.2001,74.97,8902800,24.4494745122557,25.105501000803,24.3762459717321,24.9656374854782,26734463.1751636,0.0,1.0
2010-02-24,73.43,74.05,72.68,73.09,6861100,24.4528045959539,24.6592697852429,24.2030483185882,24.3395817502148,20603386.0460883,0.0,1.0
2010-02-25,72.44,72.5,70.69,70.98,5848500,24.1231263098312,24.1431068120204,23.5403616626445,23.6369340898926,17562621.633637,0.0,1.0
2010-02-26,73.33,73.41,71.37,72.44,4524800,24.4195037589718,24.4461444285575,23.7668073541227,24.1231263098312,13587646.4679629,0.0,1.0
2010-03-01,75.08,75.25,73.29,73.48,4307000,25.0022684061585,25.0588798290281,24.406183424179,24.469455014445,12933608.8528811,0.0,1.0
2010-03-02,75.67,76.38,74.95,75.16,4458700,25.1987433443529,25.4351792869258,24.9589773180818,25.0289090757442,13389152.9585189,0.0,1.0
2010-03-03,76.4,77.49,76.03,76.23,4762100,25.7215664849718,26.0885364780166,25.5969986891677,25.6643326328456,14144723.2699676,0.84,1.0
2010-03-04,76.36,77.14,75.58,76.88,4115700,25.7080996962362,25.9707020765802,25.4454973158923,25.8831679497989,12224740.6736956,0.0,1.0
2010-03-05,79.18,79.54,77.62,77.71,5393200,26.6575083020952,26.7787094007154,26.1323035414073,26.1626038160623,16019260.7336236,0.0,1.0
2010-03-08,79.31,80.5,79.28,80.17,3659900,26.7012753654858,27.1019123303695,26.6911752739341,26.9908113233009,10870891.5595545,0.0,1.0
2010-03-09,78.87,79.42,78.16,78.16,3338800,26.5531406893944,26.7383090345087,26.3141051893377,26.3141051893377,9917137.82864026,0.0,1.0
2010-03-10,79.09,79.83,78.43,79.2,4555200,26.6272080274401,26.8763436190485,26.4050060133029,26.664241696463,13530174.3851151,0.0,1.0
2010-03-11,78.5,78.52,77.54,78.29,2632900,26.4285728935902,26.435306287958,26.1053699639361,26.3578722527283,7820424.16108391,0.0,1.0
2010-03-12,78.45,79.17,78.25,78.99,2163700,26.4117394076707,26.6541416049113,26.3444054639928,26.5935410556011,6426773.42752754,0.0,1.0
2010-03-15,77.76,77.91,76.8,77.7,2283900,26.1794373019818,26.2299377597403,25.8562343723277,26.1592371188784,6783799.89422293,0.0,1.0
2010-03-16,79.06,79.09,78.17,78.24,3478900,26.6171079358884,26.6272080274401,26.3174718865216,26.3410387668089,10333272.6704375,0.0,1.0
2010-03-17,79.86,80.65,79.62,80.05,4056100,26.8864437106001,27.152412788128,26.8056429781866,26.9504109570942,12047712.5754007,0.0,1.0
2010-03-18,79.34,80.72,79.01,80.25,3534600,26.7113754570375,27.1759796684153,26.6002744499689,27.0177449007721,10498716.7153204,0.0,1.0
2010-03-19,77.8,79.69,77.22,79.56,3010500,26.1929040907174,26.8292098584739,25.9976356540514,26.7854427950832,8941998.1529656,0.0,1.0
2010-03-22,78.69,78.82,76.67,76.74,3012500,26.4925401400842,26.5363072034749,25.8124673089371,25.8360341892243,8947938.69317684,0.0,1.0
2010-03-23,80.28,80.37,79.02,79.45,3924800,27.0278449923238,27.0581452669789,26.6036411471528,26.7484091260604,11657716.1105329,0.0,1.0
2010-03-24,78.35,79.278,78.17,78.72,3159200,26.3780724358317,26.6905019344973,26.3174718865216,26.5026402316359,9383677.31767113,0.0,1.0
2010-03-25,77.76,79.8,77.6,79.33,4281600,26.1794373019818,26.8662435274968,26.1255701470395,26.7080087598536,12717508.4842177,0.0,1.0
2010-03-26,78.59,79.38,77.88,78.69,3330400,26.4588731682452,26.7248422457731,26.2198376681886,26.4925401400842,9892187.55975309,0.0,1.0
2010-03-29,80.77,80.8,79.25,79.83,4699200,27.1928131543348,27.2029132458864,26.6810751823824,26.8763436190485,13957893.2803242,0.0,1.0
2010-03-30,81.11,81.84,80.49,81.69,3438300,27.3072808585872,27.5530497530117,27.0985456331856,27.5025492952533,10212679.7041494,0.0,1.0
2010-03-31,80.32,81.01,80.05,80.34,3898300,27.0413117810594,27.2736138867483,26.9504109570942,27.0480451754272,11579003.952734,0.0,1.0
2010-04-01,82.56,82.73,81.96,82.2,3395500,27.7954519502523,27.8526858023785,27.5934501192185,27.674250851632,10085552.1436289,0.0,1.0
2010-04-05,82.86,83.2,82.34,82.94,2369200,27.8964528657692,28.0109205700217,27.7213846122066,27.9233864432404,7037163.93423222,0.0,1.0
2010-04-06,82.32,82.99,82.035,82.71,3361900,27.7146512178388,27.9402199291599,27.6187003480977,27.8459524080107,9985751.06808005,0.0,1.0
2010-04-07,80.78,81.79,80.12,81.5,5759900,27.1961798515187,27.5362162670922,26.9739778373815,27.4385820487592,17108458.7813541,0.0,1.0
2010-04-08,81.36,81.58,79.57,80.05,2630000,27.3914482881847,27.4655156262304,26.7888094922671,26.9504109570942,7811810.37777761,0.0,1.0
2010-04-09,82.3,82.43,81.56,81.84,2569200,27.707917823471,27.7516848868616,27.4587822318626,27.5530497530117,7631217.95535598,0.0,1.0
2010-04-12,81.82,82.45,81.58,82.2,2140300,27.5463163586439,27.7584182812294,27.4655156262304,27.674250851632,6357269.10705607,0.0,1.0
2010-04-13,81.38,81.73,80.36,81.53,2780900,27.3981816825525,27.5160160839889,27.054778569795,27.4486821403109,8260024.13671549,0.0,1.0
2010-04-14,82.86,83.01,82.14,82.37,2232600,27.8964528657692,27.9469533235276,27.6540506685286,27.7314847037583,6631425.03780468,0.0,1.0
2010-04-15,81.47,82.56,81.37,81.8,3065100,27.4284819572075,27.7954519502523,27.3948149853686,27.5395829642761,9104174.9007324,0.0,1.0
2010-04-16,79.19,81.23,78.71,80.74,4345900,26.6608749992791,27.347681224794,26.499273534452,27.1827130627831,12908496.852009,0.0,1.0
2010-04-19,78.62,78.87,77.4,78.01,3724200,26.4689732597969,26.5531406893944,26.0582362033615,26.2636047315792,11061879.9273458,0.0,1.0
2010-04-20,79.36,79.91,78.65,79.57,4199800,26.7181088514053,26.9032771965196,26.4790733513486,26.7888094922671,12474540.3895781,0.0,1.0
2010-04-21,78.46,78.74,77.62,78.18,4005000,26.4151061048546,26.5093736260037,26.1323035414073,26.3208385837055,11895931.7730036,0.0,1.0
2010-04-22,78.54,78.64,76.71,77.01,3688300,26.4420396823258,26.4757066541647,25.8259340976726,25.9269350131895,10955247.2305541,0.0,1.0
2010-04-23,78.1,78.19,76.84,77.0,4004800,26.2939050062343,26.3242052808894,25.8697011610633,25.9235683160056,11895337.7189824,0.0,1.0
2010-04-26,78.31,79.26,78.25,78.97,2720900,26.3646056470961,26.6844418795663,26.3444054639928,26.5868076612333,8081807.93037839,0.0,1.0
2010-04-27,74.89,77.37,74.55,76.9,5925500,25.2131952102034,26.0481361118098,25.0987275059509,25.8899013441667,17600335.5108446,0.0,1.0
2010-04-28,75.69,75.94,74.36,75.57,6120100,25.4825309849152,25.5666984145126,25.0347602594569,25.4421306187084,18178350.073398,0.0,1.0
2010-04-29,75.6,76.44,75.31,76.27,3913600,25.4522307102601,25.7350332737074,25.3545964919271,25.6777994215812,11624449.08535,0.0,1.0
2010-04-30,72.79,74.65,72.64,74.34,7125500,24.5061888015851,25.1323944777899,24.4556883438266,25.0280268650891,21164659.6375872,0.0,1.0
2010-05-03,71.44,72.87,70.7,72.78,8420900,24.051684681759,24.5331223790563,23.8025490901506,24.5028221044012,25012347.5324059,0.0,1.0
2010-05-04,68.5,71.2371,67.89,69.04,9829800,23.0618757096933,23.9833743958977,22.8565071814756,23.2436773576238,29197161.0842124,0.0,1.0
2010-05-05,69.22,69.98,67.94,68.03,6882900,23.3042779069339,23.5601468929101,22.8733406673951,22.9036409420502,20444072.1099641,0.0,1.0
2010-05-06,64.75,69.21,62.0,68.56,11319300,21.799364265732,23.30091120975,20.8735225401604,23.0820758927967,33621378.4065317,0.0,1.0
2010-05-07,65.98,67.46,63.8,66.96,7509300,22.2134680193513,22.7117392025681,21.4795280332618,22.5434043433732,22304649.3041238,0.0,1.0
2010-05-10,70.27,71.38,69.53,71.12,7782300,23.6577811112431,24.0314844986556,23.4086455196347,23.9439503718743,23115533.0429577,0.0,1.0
2010-05-11,68.18,69.29,67.64,67.76,5911200,22.9541413998086,23.3278447872212,22.7723397518782,22.812740118085,17557860.6483343,0.0,1.0
2010-05-12,68.62,68.63,67.76,68.31,6510600,23.1022760759001,23.105642773084,22.812740118085,22.9979084631993,19338240.5496422,0.0,1.0
2010-05-13,68.71,69.87,68.34,69.23,4497400,23.1325763505552,23.5231132238872,23.008008554751,23.3076446041178,13358492.7730103,0.0,1.0
2010-05-14,66.39,67.56,65.45,67.39,6945800,22.3515026038911,22.745406174407,22.0350330686048,22.6881723222808,20630902.0996075,0.0,1.0
2010-05-17,65.57,66.61,64.08,66.21,6109700,22.0754334348116,22.4255699419368,21.5737955544109,22.290902054581,18147459.2642996,0.0,1.0
2010-05-18,64.03,67.25,64.015,66.4,6494500,21.5569620684915,22.6410385617062,21.5519120227156,22.354869301075,19290419.2009417,0.0,1.0
2010-05-19,63.02,63.81,61.6095,62.95,7452600,21.2169256529179,21.4828947304457,20.7420530151292,21.1933587726306,22136234.9891351,0.0,1.0
2010-05-20,59.1,60.95,58.43,59.43,10634900,19.8971803568303,20.5200193358512,19.6716116455092,20.0082813638989,31588525.5462461,0.0,1.0
2010-05-21,62.53,62.875,59.84,60.16,8433900,21.0519574909069,21.1681085437514,20.1463159484387,20.2540502583234,25050961.043779,0.0,1.0
2010-05-24,61.5,62.77,61.39,62.27,5023400,20.7051876809655,21.1327582233204,20.6681540119427,20.9644233641256,14920854.8485658,0.0,1.0
2010-05-25,61.62,61.71,58.794,59.5,6438200,20.7455880471723,20.7758883218274,19.7941594230031,20.0318482441862,19123192.9939954,0.0,1.0
2010-05-26,62.17,65.06,61.93,62.71,9037800,20.9307563922866,21.9037318784328,20.8499556598731,21.1125580402171,26844707.1605622,0.0,1.0
2010-05-27,66.93,66.93,65.085,65.84,6514700,22.5333042518215,22.5333042518215,21.9121486213926,22.1663342587768,19350418.6570753,0.0,1.0
2010-05-28,64.84,66.4,64.24,65.92,3763800,21.8296645403871,22.354869301075,21.6276627093533,22.193267836248,11179502.6235283,0.0,1.0
2010-06-01,62.64,65.29,62.6,63.84,3787000,21.0889911599298,21.9811659136625,21.0755243711942,21.4929948219974,11248412.8899786,0.0,1.0
2010-06-02,64.9,64.9,62.86,63.31,3881900,21.8498647234905,21.8498647234905,21.1630584979755,21.3145598712509,11530291.5230019,0.0,1.0
2010-06-03,63.71,65.32,62.56,65.3,5693200,21.4492277586067,21.9912660052141,21.0620575824586,21.9845326108463,16910341.7653094,0.0,1.0
2010-06-04,59.71,61.91,59.29,61.14,8605000,20.102548885048,20.8432222655053,19.9611476033243,20.5839865823453,25559174.2588504,0.0,1.0
2010-06-07,58.44,60.42,58.38,60.16,4644900,19.6749783426931,20.3415843851047,19.6547781595897,20.2540502583234,13796607.6135891,0.0,1.0
2010-06-08,61.61,61.65,59.5,60.03,5839800,20.7422213499884,20.755688138724,20.0318482441862,20.2102831949327,17345783.3627931,0.0,1.0
2010-06-09,61.54,63.29,61.21,62.23,7072200,20.7186544697011,21.3078264768831,20.6075534626325,20.95095657539,21006344.2409578,0.0,1.0
2010-06-10,65.46,65.7,64.39,65.3,5831400,22.0383997657887,22.1192004982022,21.6781631671117,21.9845326108463,17320833.0939059,0.0,1.0
2010-06-11,65.28,65.42,64.22,64.37,3204700,21.9777992164786,22.0249329770531,21.6209293149855,21.6714297727439,9518824.60747676,0.0,1.0
2010-06-14,65.86,67.53,65.6,67.13,4259300,22.1730676531446,22.7353060828553,22.0855335263632,22.6006381954995,12651271.4608624,0.0,1.0
2010-06-15,67.83,67.98,66.5,66.93,3289500,22.8363069983722,22.8868074561307,22.388536272914,22.5333042518215,9770703.51243328,0.0,1.0
2010-06-16,67.47,67.85,66.55,67.08,3543800,22.715105899752,22.84304039274,22.4053697588335,22.58380470958,10526043.2002921,0.0,1.0
2010-06-17,67.03,67.89,66.2,67.82,4122500,22.5669712236605,22.8565071814756,22.2875353573971,22.8329403011883,12244938.5104138,0.0,1.0
2010-06-18,67.83,67.98,67.15,67.7,3340800,22.8363069983722,22.8868074561307,22.6073715898673,22.7925399349816,9923078.36885153,0.0,1.0
2010-06-21,69.41,71.1,69.01,70.87,5161700,23.3682451534279,23.9372169775065,23.2335772660721,23.8597829422769,15331643.2041729,0.0,1.0
2010-06-22,68.16,70.066,67.91,69.37,4649300,22.9474080054408,23.5891004886916,22.8632405758434,23.3547783646924,13809676.8020538,0.0,1.0
2010-06-23,69.61,69.99,67.99,69.02,6116100,23.4355790971059,23.563513590094,22.8901741533146,23.236943963256,18166468.9929755,0.0,1.0
2010-06-24,67.98,68.93,67.63,68.6,4625800,22.8868074561307,23.2066436886009,22.7689730546943,23.0955426815323,13739875.4545718,0.0,1.0
2010-06-25,67.99,68.32,66.25,67.09,6024500,22.8901741533146,23.0012751603832,22.3043688433165,22.5871714067639,17894392.2513009,0.0,1.0
2010-06-28,66.71,68.0,66.4,67.81,3190800,22.4592369137758,22.8935408504985,22.354869301075,22.8295736040045,9477537.85300868,0.0,1.0
2010-06-29,63.37,65.4,62.83,65.01,6047100,21.3347600543543,22.0181995826853,21.1529584064238,21.8868983925133,17961520.3556878,0.0,1.0
2010-06-30,61.99,63.73,61.61,62.07,7109600,20.8701558429765,21.4559611529745,20.7422213499884,20.8970894204477,21117432.3429079,0.0,1.0
2010-07-01,62.42,63.03,60.93,62.77,5656700,21.0149238218841,21.2202923501018,20.5132859414834,21.1327582233204,16801926.9064542,0.0,1.0
2010-07-02,62.71,63.82,62.09,63.61,3195200,21.1125580402171,21.4862614276296,20.9038228148155,21.4155607867678,9490607.04147339,0.0,1.0
2010-07-06,63.84,65.25,63.18,64.29,4476500,21.4929948219974,21.9676991249269,21.2707928078602,21.6444961952728,13296414.1278029,0.0,1.0
2010-07-07,66.0,66.0,63.9,64.02,3744800,22.2202014137191,22.2202014137191,21.5131950051008,21.5535953713076,11123067.4915215,0.0,1.0
2010-07-08,66.75,67.05,65.6,67.05,3313600,22.4727037025114,22.5737046180283,22.0855335263632,22.5737046180283,9842287.02197867,0.0,1.0
2010-07-09,67.84,68.0,66.69,66.82,2831900,22.8396736955561,22.8935408504985,22.452503519408,22.4962705827987,8411507.91210208,0.0,1.0
2010-07-12,66.28,67.19,65.65,66.74,4017900,22.3144689348682,22.6208383786028,22.1023670122827,22.4693370053275,11934248.2573661,0.0,1.0
2010-07-13,67.22,67.69,66.84,67.49,3924100,22.6309384701545,22.7891732377977,22.5030039771665,22.7218392941198,11655636.921459,0.0,1.0
2010-07-14,67.17,67.55,66.37,66.65,2342200,22.6141049842351,22.7420394772231,22.3447692095233,22.4390367306724,6956966.6413805,0.0,1.0
2010-07-15,67.5,67.9,66.07,67.8,4184800,22.7252059913037,22.8598738786595,22.2437682940064,22.8262069068206,12429986.3379938,0.0,1.0
2010-07-16,65.53,67.27,65.25,67.24,3826600,22.061966646076,22.647771956074,21.9676991249269,22.6376718645223,11366035.5861611,0.0,1.0
2010-07-19,66.03,66.63,65.35,66.11,2812000,22.2303015052708,22.4323033363046,22.0013660967658,22.257235082742,8352399.53700026,0.0,1.0
2010-07-20,69.14,69.27,66.19,66.4,4574800,23.2773443294627,23.3211113928534,22.2841686602132,22.354869301075,13588391.6791852,0.0,1.0
2010-07-21,68.3,69.98,68.0,69.67,5143000,22.9945417660154,23.5601468929101,22.8935408504985,23.4557792802093,15276099.1531978,0.0,1.0
2010-07-22,70.9,71.45,70.35,70.38,4841600,23.8698830338286,24.0550513789429,23.6847146887142,23.6948147802659,14380859.7433643,0.0,1.0
2010-07-23,71.67,71.8,70.52,71.23,4718900,24.1291187169886,24.1728857803793,23.7419485408405,23.9809840408972,14016407.6014049,0.0,1.0
2010-07-26,71.91,72.6765,71.11,71.48,2941000,24.2099194494022,24.4679767885479,23.9405836746904,24.0651514704946,8735564.38062507,0.0,1.0
2010-07-27,71.84,73.26,71.29,73.18,4848900,24.1863525691149,24.6644235692282,24.0011842240006,24.6374899917571,14402542.7151353,0.0,1.0
2010-07-28,72.08,72.87,71.85,72.27,4598700,24.2671533015284,24.5331223790563,24.1897192662988,24.3311205480224,13659381.1347095,0.0,1.0
2010-07-29,72.4,73.78,71.93,73.21,3595200,24.3748876114131,24.8394918227909,24.21665284377,24.6475900833087,10678715.083721,0.0,1.0
2010-07-30,72.23,72.6004,71.04,71.04,3632500,24.3176537592869,24.4423562229784,23.9170167944031,23.9170167944031,10789506.1586605,0.0,1.0
2010-08-02,75.19,75.64,74.18,74.54,4504900,25.3141961257203,25.4656974989957,24.9741597101467,25.095360808767,13380769.7988024,0.0,1.0
2010-08-03,74.75,75.31,74.22,74.95,2780600,25.1660614496289,25.3545964919271,24.9876264988823,25.2333953933068,8259133.05568381,0.0,1.0
2010-08-04,75.03,75.28,74.04,74.55,2254000,25.260328970778,25.3444964003754,24.9270259495722,25.0987275059509,6694988.81806492,0.0,1.0
2010-08-05,75.05,75.42,74.53,75.1,2848600,25.2670623651458,25.3916301609499,25.0919941115831,25.2838958510652,8461111.42286589,0.0,1.0
2010-08-06,75.51,76.27,74.6,75.07,3558100,25.421930435605,25.6777994215812,25.1155609918704,25.2737957595136,10568518.0628025,0.0,1.0
2010-08-09,75.77,76.16,75.29,75.94,2382600,25.5094645623863,25.6407657525583,25.3478630975593,25.5666984145126,7076965.55364752,0.0,1.0
2010-08-10,73.94,74.46,72.78,73.32,3859200,24.8933589777332,25.0684272312958,24.5028221044012,24.6846237523316,11462866.3916043,0.0,1.0
2010-08-11,70.83,71.38,70.39,71.21,3956100,23.8463161535413,24.0314844986556,23.6981814774498,23.9742506465294,11750685.5648388,0.0,1.0
2010-08-12,70.94,71.32,69.73,69.73,2237900,23.8833498225642,24.0112843155522,23.4759794633126,23.4759794633126,6647167.46936445,0.0,1.0
2010-08-13,71.28,72.08,71.16,71.43,2026300,23.9978175268167,24.2671533015284,23.9574171606099,24.0483179845751,6018658.3150155,0.0,1.0
2010-08-16,71.94,72.5,71.14,71.32,2191700,24.2200195409538,24.4085545832521,23.9506837662421,24.0112843155522,6509940.99048488,0.0,1.0
2010-08-17,70.21,70.92,69.83,70.52,8022900,23.6375809281397,23.8766164281964,23.5096464351516,23.7419485408405,23830180.0303696,0.0,1.0
2010-08-18,68.18,69.17,67.98,69.17,5679600,22.9541413998086,23.2874444210144,22.8868074561307,23.2874444210144,16869946.0918729,0.0,1.0
2010-08-19,67.35,68.8,66.8299,68.52,3644000,22.6747055335452,23.1628766252102,22.4996036130107,23.0686091040611,10823664.2648751,0.0,1.0
2010-08-20,67.44,67.51,66.45,66.66,2724100,22.7050058082003,22.7285726884875,22.3717027869945,22.4424034278563,8091312.79471634,0.0,1.0
2010-08-23,67.13,68.66,67.05,68.4,3351800,22.6006381954995,23.1157428646357,22.5737046180283,23.0282087378544,9955751.3400133,0.0,1.0
2010-08-24,65.42,66.49,65.1,66.0,4981400,22.0249329770531,22.3851695757301,21.9171986671684,22.2202014137191,14796103.5041298,0.0,1.0
2010-08-25,65.51,65.759,64.14,64.9,4277300,22.0552332517082,22.1390640115872,21.5939957375143,21.8498647234905,12704736.3227636,0.0,1.0
2010-08-26,65.8,67.25,65.55,66.36,3610800,22.1528674700412,22.6410385617062,22.0687000404438,22.3414025123394,10725051.2973686,0.0,1.0
2010-08-27,67.37,67.42,64.76,66.3,4777800,22.681438927913,22.6982724138325,21.8027309629159,22.321202329236,14191356.5106258,0.0,1.0
2010-08-30,66.5,67.76,66.4478,67.52,2222500,22.388536272914,22.812740118085,22.370962113614,22.7319393856714,6601425.30973792,0.0,1.0
2010-08-31,66.5,67.32,65.93,66.07,3673800,22.388536272914,22.6646054419935,22.1966345334319,22.2437682940064,10912178.3140226,0.0,1.0
2010-09-01,70.14,70.23,68.53,68.7,4477300,23.6140140478524,23.6443143225075,23.071975801245,23.1292096533713,13298790.3438874,0.0,1.0
2010-09-02,70.2,70.24,69.42,69.83,2340000,23.6342142309558,23.6476810196914,23.3716118506118,23.5096464351516,6950432.04714815,0.0,1.0
2010-09-03,70.8,71.6399,70.58,71.22,2732300,23.8362160619896,24.1189849584651,23.7621487239439,23.9776173437133,8115669.00958243,0.0,1.0
2010-09-07,69.72,69.96,69.03,69.7,3937400,23.4726127661287,23.5534134985423,23.2403106604399,23.465879371761,11695141.5138637,0.0,1.0
2010-09-08,69.78,70.45,69.44,69.56,2043400,23.7958156957828,24.0242937198037,23.6798716238917,23.7207930610297,5992164.91768635,0.9,1.0
2010-09-09,70.54,71.64,70.2101,71.57,2928300,24.0549847976572,24.4300979714228,23.9424849467252,24.4062271330923,8587088.44497452,0.0,1.0
2010-09-10,70.64,71.03,70.24,70.41,2189400,24.0890859952723,24.222080665971,23.9526812048121,24.0106532407577,6420302.37387808,0.0,1.0
2010-09-13,72.93,73.2,71.94,72.03,4259000,24.870003420657,24.9620766542176,24.532401564268,24.5630926421215,12489297.4378125,0.0,1.0
2010-09-14,73.54,74.09,72.62,72.82,3667900,25.0780207261088,25.2655773129916,24.7642897080503,24.8324921032804,10755927.229902,0.0,1.0
2010-09-15,73.42,73.47,72.86,73.27,3789400,25.0370992889707,25.0541498877782,24.8461325823264,24.9859474925481,11112219.7020068,0.0,1.0
2010-09-16,73.26,73.67,72.6,72.62,2638400,24.9825373727866,25.1223522830084,24.7574694685273,24.7642897080503,7736971.67408421,0.0,1.0
2010-09-17,72.53,73.31,72.3,73.07,2855500,24.7335986301968,24.9995879715942,24.6551658756821,24.917745097318,8373606.20654464,0.0,1.0
2010-09-20,73.93,74.1,72.73,73.11,3074100,25.2110153968075,25.2689874327531,24.8018010254269,24.9313855763641,9014639.41150023,0.0,1.0
2010-09-21,73.51,74.2,72.61,73.59,3030900,25.0677903668243,25.3030886303681,24.7608795882888,25.0950713249163,8887957.64364075,0.0,1.0
2010-09-22,74.52,75.58,74.27,74.93,3611100,25.4122124627363,25.7736851574558,25.3269594686987,25.552027372958,10589364.1647534,0.0,1.0
2010-09-23,74.06,74.99,73.46,73.65,2188800,25.2553469537071,25.572488091527,25.0507397680167,25.1155320434853,6418542.90488002,0.0,1.0
2010-09-24,75.95,76.15,75.52,75.75,2353200,25.8998595886315,25.9680619838616,25.7532244388868,25.8316571934014,6900637.41034526,0.0,1.0
2010-09-27,75.68,76.24,75.5395,76.24,1318300,25.8077863550709,25.9987530617152,25.7598741724217,25.9987530617152,3865846.63354502,0.0,1.0
2010-09-28,76.97,77.19,74.77,75.64,3210100,26.247691804305,26.3227144390582,25.4974654567739,25.7941458760249,9413452.38439119,0.0,1.0
2010-09-29,76.58,76.99,76.01,76.07,2504700,26.1146971336063,26.2545120438281,25.9203203072006,25.9407810257696,7344903.33235245,0.0,1.0
2010-09-30,76.32,77.75,75.77,77.14,4187700,26.0260340198072,26.5136811457024,25.8384774329244,26.3056638402506,12280213.8718778,0.0,1.0
2010-10-01,77.69,77.91,76.99,77.69,3641200,26.4932204271334,26.5682430618865,26.2545120438281,26.4932204271334,10677630.8594889,0.0,1.0
2010-10-04,76.38,77.3675,75.92,77.17,3375700,26.0464947383762,26.3832440648249,25.889629229347,26.3158941995351,9899065.82785251,0.0,1.0
2010-10-05,78.2,78.5,77.04,77.41,3819700,26.6671365349702,26.7694401278153,26.2715626426356,26.3977370738113,11201072.8864082,0.0,1.0
2010-10-06,80.09,80.6,79.45,79.57,3817100,27.3116491698946,27.4855652777314,27.0934015051583,27.1343229422964,11193448.52075,0.0,1.0
2010-10-07,79.78,81.29,78.91,81.19,3944600,27.205935457288,27.7208635412753,26.909255038037,27.6867623436602,11567335.6828352,0.0,1.0
2010-10-08,81.56,81.74,80.25,80.45,3171600,27.8129367748359,27.874318930543,27.3662110860787,27.4344134813088,9300553.12368308,0.0,1.0
2010-10-11,81.06,81.59,80.67,81.32,1856100,27.6424307867606,27.8231671341204,27.5094361160619,27.7310939005598,5442917.34546229,0.0,1.0
2010-10-12,80.23,80.31,78.82,79.64,3158800,27.3593908465557,27.3866718046478,26.8785639601835,27.1581937806269,9263017.78505806,0.0,1.0
2010-10-13,82.0,82.64,81.76,81.9,3468400,27.9629820443421,28.1812297090785,27.881139170066,27.9288808467271,10170903.788051,0.0,1.0
2010-10-14,82.74,83.36,82.08,82.89,4378600,28.2153309066935,28.4267583319068,27.9902630024342,28.2664827031161,12840018.2580902,0.0,1.0
2010-10-15,82.41,83.47,81.32,83.18,4279100,28.1027969545638,28.4642696492834,27.7310939005598,28.3653761761997,12548239.6492472,0.0,1.0
2010-10-18,82.26,82.45,80.7,80.95,2575500,28.0516451581413,28.1164374336099,27.5196664753465,27.6049194693841,7552520.67412213,0.0,1.0
2010-10-19,78.73,79.8943,78.47,79.7,5130200,26.8478728823299,27.244913126162,26.7592097685308,27.1786544991959,15044046.4229786,0.0,1.0
2010-10-20,81.34,81.64,79.9275,80.11,4074400,27.7379141400828,27.8402177329279,27.2562347237702,27.3184694094177,11947967.4760797,0.0,1.0
2010-10-21,80.81,82.46,79.96,81.78,3212400,27.557177792723,28.1198475533714,27.2673176129951,27.887959409589,9420197.01555037,0.0,1.0
2010-10-22,80.91,81.33,80.47,81.17,2325000,27.5912789903381,27.7345040203213,27.4412337208318,27.6799421041372,6817942.36743698,0.0,1.0
2010-10-25,82.81,83.51,82.68,83.03,3160800,28.239201745024,28.4779101283294,28.1948701881245,28.3142243797772,9268882.68171822,0.0,1.0
2010-10-26,82.19,82.36,81.44,81.72,2817900,28.0277743198107,28.0857463557563,27.7720153376978,27.86749869102,8263346.14933364,0.0,1.0
2010-10-27,80.72,80.76,79.49,80.43,3387400,27.5264867148695,27.5401271939155,27.1070419842043,27.4275932417858,9933375.47331442,0.0,1.0
2010-10-28,82.84,83.09,81.66,82.54,3723700,28.2494321043086,28.3346850983462,27.847037972451,28.1471285114634,10919557.8467205,0.0,1.0
2010-10-29,82.575,82.97,82.13,82.44,2137900,28.1590639306287,28.2937636612081,28.0073136012417,28.1130273138484,6269281.28487894,0.0,1.0
2010-11-01,83.34,84.25,82.94,83.61,1842400,28.4199380923838,28.7302589906808,28.2835333019236,28.5120113259445,5402742.80334018,0.0,1.0
2010-11-02,84.91,85.28,84.66,85.0,1974000,28.9553268949401,29.0815013261158,28.8700739009025,28.9860179727937,5788653.00357876,0.0,1.0
2010-11-03,86.08,86.08,84.46,84.85,3475900,29.3543109070362,29.3543109070362,28.8018715056724,28.9348661763711,10192897.1505266,0.0,1.0
2010-11-04,91.2,91.35,89.69,89.78,6977800,31.1002922249269,31.1514440213494,30.5853641409396,30.6160552187931,20462037.9576352,0.0,1.0
2010-11-05,92.14,92.41,91.01,91.26,4344100,31.4208434825083,31.512916716069,31.0354999494583,31.1207529434959,12738848.7907024,0.0,1.0
2010-11-08,90.97,90.97,90.1,90.5,3048900,31.0218594704122,31.0218594704122,30.7251790511613,30.8615838416215,8940741.71358222,0.0,1.0
2010-11-09,89.27,92.62,88.86,92.22,3598000,30.4421391109564,31.5845292310606,30.3023242007347,31.4481244406004,10550949.0916294,0.0,1.0
2010-11-10,89.71,90.04,87.94,88.88,3262300,30.5921843804626,30.7047183325923,29.9885931826762,30.3091444402577,9566526.18722137,0.0,1.0
2010-11-11,89.6,89.7,88.66,89.14,2922200,30.554673063086,30.5887742607011,30.2341218055046,30.3978075540568,8569200.51016103,0.0,1.0
2010-11-12,86.97,88.78,86.28,87.95,2901400,29.6578115658102,30.2750432426426,29.4225133022663,29.9920033024377,8508205.58489534,0.0,1.0
2010-11-15,87.69,88.84,87.53,88.3,4157800,29.9033401886386,30.2955039612116,29.8487782724545,30.1113574940904,12192533.6668084,0.0,1.0
2010-11-16,85.04,86.45,84.31,86.38,4494600,28.9996584518397,29.4804853382119,28.7507197092498,29.4566144998814,13180182.2643795,0.0,1.0
2010-11-17,85.03,85.885,84.45,84.51,2682200,28.9962483320782,29.2878135716869,28.7984613859109,28.8189221044799,7865412.91094171,0.0,1.0
2010-11-18,87.25,87.61,86.52,86.69,2337300,29.7532949191323,29.8760592305465,29.5043561765424,29.562328212488,6854011.48189698,0.0,1.0
2010-11-19,86.49,86.74,85.07,85.53,2583100,29.4941258172579,29.5793788112956,29.0098888111242,29.1667543201534,7574807.28143076,0.0,1.0
2010-11-22,86.59,86.6,85.05,85.49,2459100,29.528227014873,29.5316371346345,29.0030685716012,29.1531138411074,7211183.68850077,0.0,1.0
2010-11-23,83.3,84.44,83.0301,84.34,3921800,28.4062976133378,28.7950512661494,28.3142584809748,28.7609500685343,11500475.8609094,0.0,1.0
2010-11-24,85.1,85.13,83.85,83.85,2731000,29.0201191704087,29.0303495296932,28.5938542002206,28.5938542002206,8008516.38944965,0.0,1.0
2010-11-26,83.37,84.12,83.18,83.49,1954800,28.4301684516683,28.6859274337812,28.3653761761997,28.4710898888064,5732349.99564122,0.0,1.0
2010-11-29,83.54,83.8,81.68,82.49,3712100,28.4881404876139,28.5768036014131,27.853858211974,28.1300779126559,10885541.4460916,0.0,1.0
2010-11-30,82.4,83.61,81.56,81.59,3596300,28.0993868348023,28.5120113259445,27.8129367748359,27.8231671341204,10545963.9294682,0.0,1.0
2010-12-01,85.51,85.69,84.41,84.58,4210900,29.1599340806304,29.2213162363375,28.7848209068649,28.8427929428105,12348246.6731357,0.0,1.0
2010-12-02,87.43,88.15,86.05,86.08,3289000,29.8146770748394,30.0602056976678,29.3440805477517,29.3543109070362,9644822.55763453,0.0,1.0
2010-12-03,88.67,88.83,87.2,87.21,2078600,30.2375319252661,30.2920938414501,29.7362443203248,29.7396544400863,6095387.09890516,0.0,1.0
2010-12-06,88.73,89.01,88.35,88.64,1763800,30.2579926438351,30.3534759971572,30.1284080928979,30.2273015659815,5172252.36459585,0.0,1.0
2010-12-07,88.85,91.41,88.72,91.35,3469800,30.2989140809731,31.1719047399185,30.2545825240736,31.1514440213494,10175009.2157131,0.0,1.0
2010-12-08,87.8,89.12,86.87,89.11,4139700,29.9408515060151,30.3909873145338,29.6237103681951,30.3875771947723,12139456.3520339,0.0,1.0
2010-12-09,89.35,89.43,88.41,89.36,3308000,30.4694200690484,30.4967010271404,30.1488688114669,30.4728301888099,9700539.07590605,0.0,1.0
2010-12-10,89.8,90.0,88.75,89.29,1958100,30.6228754583161,30.6910778535462,30.2648128833581,30.4489593504794,5742027.07513049,0.0,1.0
2010-12-13,91.09,91.94,90.39,90.52,2882400,31.0627809075503,31.3526410872782,30.8240725242449,30.8684040811445,8452489.06662382,0.0,1.0
2010-12-14,90.85,91.56,90.29,90.66,1859300,30.9809380332742,31.223056536341,30.7899713266299,30.9161457578056,5452301.18011853,0.0,1.0
2010-12-15,89.13,90.71,88.92,90.16,2216700,30.3943974342953,30.9331963566131,30.3227849193037,30.7456397697303,6500358.21328928,0.0,1.0
2010-12-16,89.69,89.88,88.69,88.98,2716000,30.5853641409396,30.6501564164082,30.2443521647891,30.3432456378727,7964529.66449843,0.0,1.0
2010-12-17,89.13,89.4,88.54,89.25,2459600,30.3943974342953,30.4864706678559,30.1932003683665,30.4353188714334,7212649.91266581,0.0,1.0
2010-12-20,89.15,89.76,88.7,89.49,1420700,30.4012176738183,30.6092349792701,30.2477622845506,30.5171617457095,4166129.34254526,0.0,1.0
2010-12-21,90.98,91.28,90.38,90.66,2184300,31.0252695901737,31.1275731830189,30.8206624044834,30.9161457578056,6405346.88739468,0.0,1.0
2010-12-22,91.83,91.97,91.26,91.31,1139700,31.3151297699017,31.3628714465627,31.1207529434959,31.1378035423034,3342111.36179266,0.0,1.0
2010-12-23,92.33,92.33,91.63,91.9,1896100,31.4856357579769,31.4856357579769,31.2469273746716,31.3390006082322,5560215.2786655,0.0,1.0
2010-12-27,90.94,91.85,90.31,91.85,1558500,31.0116291111277,31.3219500094247,30.7967915661529,31.3219500094247,4570220.72243035,0.0,1.0
2010-12-28,91.89,92.17,91.56,91.94,1091500,31.3355904884707,31.4310738417929,31.223056536341,31.3526410872782,3200767.35228279,0.0,1.0
2010-12-29,92.8,93.2,92.39,92.72,1178600,31.6459113867677,31.7823161772279,31.506096476546,31.6186304286756,3456183.60183279,0.0,1.0
2010-12-30,92.9,93.555,92.46,92.78,1059300,31.6800125843827,31.9033754287613,31.5299673148765,31.6390911472447,3106342.5160542,0.0,1.0
2010-12-31,92.92,93.23,91.74,91.92,825600,31.6868328239057,31.7925465365124,31.2844386920481,31.3458208477552,2421029.3413144,0.0,1.0
2011-01-03,92.91,93.93,92.78,93.84,1118500,31.6834227041442,32.0312549198178,31.6390911472447,32.0005638419642,3279943.45719496,0.0,1.0
2011-01-04,91.34,92.8,90.44,92.75,3146600,31.1480339015879,31.6459113867677,30.8411231230525,31.6288607879601,9227241.91543107,0.0,1.0
2011-01-05,90.5,91.34,89.26,89.69,3005800,30.8615838416215,31.1480339015879,30.4387289911949,30.5853641409396,8814353.19055574,0.0,1.0
2011-01-06,88.92,90.63,88.831,90.63,2641700,30.3227849193037,30.9059153985211,30.2924348534263,30.9059153985211,7746648.75357346,0.0,1.0
2011-01-07,88.42,89.4,87.7,88.94,2672800,30.1522789312284,30.4864706678559,29.9067503084001,30.3296051588267,7837847.89663897,0.0,1.0
2011-01-10,88.78,88.92,87.57,88.13,1537700,30.2750432426426,30.3227849193037,29.8624187515005,30.0533854581448,4509225.79716467,0.0,1.0
2011-01-11,89.2,89.695,88.81,89.13,3106100,30.4182682726258,30.5870692008203,30.2852736019271,30.3943974342953,9108477.75806282,0.0,1.0
2011-01-12,91.07,91.37,89.9,90.63,3013600,31.0559606680273,31.1582642608724,30.6569766559312,30.9059153985211,8837226.28753037,0.0,1.0
2011-01-13,90.69,91.6,90.41,91.41,2398700,30.9263761170901,31.2366970153871,30.8308927637679,31.1719047399185,7034063.80936391,0.0,1.0
2011-01-14,90.56,90.66,89.65,89.93,1708500,30.8820445601905,30.9161457578056,30.5717236618936,30.6672070152157,5010087.97194241,0.0,1.0
2011-01-18,91.53,91.78,91.0,91.11,1869600,31.2128261770565,31.2980791710942,31.0320898296968,31.0696011470733,5482505.39791837,0.0,1.0
2011-01-19,90.59,91.69,90.24,91.46,3153400,30.892274919475,31.2673880932406,30.7729207278224,31.188955338726,9247182.56407563,0.0,1.0
2011-01-20,88.08,88.66,87.0806,88.66,4200600,30.0363348593373,30.2341218055046,29.6955274903724,30.2341218055046,12318042.4553358,0.0,1.0
2011-01-21,88.19,89.26,87.56,88.97,2618600,30.0738461767138,30.4387289911949,29.859008631739,30.3398355181112,7678909.19714861,0.0,1.0
2011-01-24,90.04,90.15,88.21,88.29,2887900,30.7047183325923,30.7422296499688,30.0806664162368,30.1079473743289,8468617.53243925,0.0,1.0
2011-01-25,88.4,88.58,87.35,88.52,3309700,30.1454586917054,30.2068408474125,29.7873961167474,30.1863801288435,9705524.23806719,0.0,1.0
2011-01-26,90.63,90.73,89.34,89.48,2596800,30.9059153985211,30.9400165961361,30.4660099492869,30.513751625948,7614981.82355284,0.0,1.0
2011-01-27,89.32,90.66,88.83,90.49,1839500,30.4591897097639,30.9161457578056,30.2920938414501,30.85817372186,5394238.70318294,0.0,1.0
2011-01-28,87.2,88.39,86.48,87.98,3725100,29.7362443203248,30.1420485719439,29.4907156974964,30.0022336617222,10923663.2743826,0.0,1.0
2011-01-31,89.03,89.13,87.94,88.0,2787100,30.3602962366802,30.3943974342953,29.9885931826762,30.0090539012452,8173026.74076717,0.0,1.0
2011-02-01,91.45,91.605,90.25,90.34,3276600,31.1855452189645,31.2384020752678,30.7763308475839,30.8070219254374,9608460.19834152,0.0,1.0
2011-02-02,93.16,93.72,92.22,92.42,4069100,31.7686756981819,31.9596424048261,31.4481244406004,31.5163268358305,11932425.4999302,0.0,1.0
2011-02-03,94.48,94.53,92.9,93.74,3224600,32.2188115067005,32.2358621055081,31.6800125843827,31.9664626443492,9455972.88517735,0.0,1.0
2011-02-04,94.28,94.69,93.1,94.06,3067800,32.1506091114704,32.2904240216921,31.7482149796128,32.0755864767173,8996164.98702074,0.0,1.0
2011-02-07,95.15,95.39,94.26,94.65,4180500,32.4472895307214,32.5291324049975,32.1437888719474,32.2767835426461,12259100.2439012,0.0,1.0
2011-02-08,95.69,95.97,94.63,94.87,3198800,32.6314359978427,32.7269193511648,32.2699633031231,32.3518061773992,9380315.71826125,0.0,1.0
2011-02-09,93.75,94.71,93.12,94.29,2569300,31.9698727641107,32.2972442612152,31.7550352191358,32.1540192312319,7534339.49447563,0.0,1.0
2011-02-10,93.39,93.81,92.74,92.88,2225500,31.8471084526965,31.9903334826797,31.6254506681986,31.6731923448597,6526163.75859398,0.0,1.0
2011-02-11,93.72,94.26,92.9,93.11,1741400,31.9596424048261,32.1437888719474,31.6800125843827,31.7516250993743,5106565.52200206,0.0,1.0
2011-02-14,95.64,96.23,94.39,94.57,2620900,32.6143853990351,32.8155824649639,32.188120428847,32.2495025845541,7685653.8283078,0.0,1.0
2011-02-15,94.56,95.47,93.91,94.45,2460200,32.2460924647926,32.5564133630895,32.0244346802947,32.208581147416,7214409.38166386,0.0,1.0
2011-02-16,93.3,93.58,92.56,92.65,3270900,31.8164173748429,31.9119007281651,31.5640685124916,31.5947595903451,9591745.24286008,0.0,1.0
2011-02-17,93.93,93.98,92.58,92.67,2650200,32.0312549198178,32.0483055186253,31.5708887520146,31.6015798298681,7771574.56437913,0.0,1.0
2011-02-18,92.39,93.0,92.0,92.29,4667400,31.506096476546,31.7141137819978,31.3731018058473,31.4719952789309,13686909.3358174,0.0,1.0
2011-02-22,92.11,93.98,91.75,93.11,5358800,31.4106131232238,32.0483055186253,31.2878488118096,31.7516250993743,15714404.111235,0.0,1.0
2011-02-23,92.36,92.46,91.05,91.94,7764000,31.4958661172614,31.5299673148765,31.0491404285043,31.3526410872782,22767528.8347445,0.0,1.0
2011-02-24,91.76,92.71,90.93,92.42,4798600,31.2912589315711,31.6152203089141,31.0082189913662,31.5163268358305,14071646.5567239,0.0,1.0
2011-02-25,93.91,94.04,92.442,93.44,3448400,32.0244346802947,32.0687662371943,31.5238290993058,31.864159051504,10112254.8214494,0.0,1.0
2011-02-28,94.6,95.11,94.1,94.81,4719800,32.2597329438386,32.4336490516754,32.0892269557633,32.3313454588302,13840569.6283136,0.0,1.0
2011-03-01,93.27,95.2,93.13,95.05,3899000,31.8061870155584,32.4643401295289,31.7584453388973,32.4131883331063,11433616.0389836,0.0,1.0
2011-03-02,94.43,94.89,93.54,93.87,3727800,32.201760907893,32.3586264169222,31.8982602491191,32.0107942012487,10931580.8848738,0.0,1.0
2011-03-03,96.02,96.11,95.18,95.9,3378800,32.7439699499723,32.7746610278259,32.4575198900059,32.7030485128343,9908156.41767575,0.0,1.0
2011-03-04,95.76,96.44,95.08,96.12,2463600,32.6553068361732,32.8871949799555,32.4234186923908,32.7780711475874,7224379.70598614,0.0,1.0
2011-03-07,94.47,96.66,94.03,96.51,3590100,32.215401386939,32.9622176147087,32.0653561174328,32.9110658182861,10527782.7498217,0.0,1.0
2011-03-08,94.34,94.47,92.9,93.67,3804700,32.1710698300395,32.215401386939,31.6800125843827,31.9425918060186,11157086.161457,0.0,1.0
2011-03-09,92.22,93.13,91.86,92.91,3271600,31.7618554586589,32.0752721629245,31.6378664327955,31.9995010915636,9499034.22338473,0.92,1.0
2011-03-10,88.31,89.17,87.93,89.0,5505800,30.4151968721987,30.7113928784278,30.2843195671207,30.6528425051034,15985995.4233744,0.0,1.0
2011-03-11,89.59,89.8,88.16,88.23,2996600,30.856046741935,30.9283736736886,30.363534778089,30.3876437553402,8700576.46221871,0.0,1.0
2011-03-14,89.02,89.06,87.82,88.17,3434400,30.6597307843181,30.6735073427473,30.2464340314403,30.3669789176963,9971721.21799502,0.0,1.0
2011-03-15,86.95,87.32,84.35,84.67,5007500,29.9467938856039,30.0742270510745,29.051317587702,29.161530055136,14539189.9601415,0.0,1.0
2011-03-16,84.88,87.279,83.85,86.31,7810600,29.2338569868896,30.0601060786845,28.8791106073362,29.7263689507357,22677942.5067762,0.0,1.0
2011-03-17,87.38,88.29,86.89,87.32,3946400,30.0948918887184,30.4083085929841,29.92612904796,30.0742270510745,11458304.3951478,0.0,1.0
2011-03-18,88.56,89.58,88.05,89.53,3809000,30.5013003623816,30.8526026023277,30.3256492424085,30.8353819042911,11059365.8628416,0.0,1.0
2011-03-21,89.59,90.16,88.88,90.11,3098100,30.856046741935,31.052362699552,30.6115128298156,31.0351420015154,8995279.96315818,0.0,1.0
2011-03-22,88.71,89.59,88.42,89.53,3498300,30.5529624564913,30.856046741935,30.4530824078792,30.8353819042911,10157253.7668623,0.0,1.0
2011-03-23,90.02,90.32,88.85,89.57,4283300,31.0041447450496,31.107468933269,30.6011804109937,30.8491584627204,12436487.7396454,0.0,1.0
2011-03-24,91.26,91.35,89.7,90.86,3918600,31.4312180563566,31.4622153128224,30.8939322776155,31.293452472064,11377587.5742008,0.0,1.0
2011-03-25,90.67,91.09,90.07,90.45,3631100,31.228013819525,31.3726676830323,31.0213654430861,31.1522427481641,10542836.2784364,0.0,1.0
2011-03-28,90.58,91.54,90.53,90.83,2995000,31.1970165630592,31.5276539653614,31.1797958650226,31.2831200532421,8695930.8897901,0.0,1.0
2011-03-29,92.79,92.9101,90.95,91.58,2686800,31.9581714162758,31.9995355329597,31.3244497285298,31.5414305237907,7801077.50073057,0.0,1.0
2011-03-30,94.4,94.89,93.74,94.85,3204800,32.5126778930535,32.681440733812,32.2853646789707,32.6676641753827,9305081.5744906,0.0,1.0
2011-03-31,95.88,96.65,95.01,95.11,3494900,33.0224105549361,33.2876093046994,32.7227704090997,32.7572118051729,10147381.9254516,0.0,1.0
2011-04-01,96.84,97.07,95.69,96.19,3335900,33.3530479572384,33.4322631682066,32.9569719023972,33.1291788827629,9685728.1653592,0.0,1.0
2011-04-04,97.9,98.21,97.46,97.9,2280600,33.7181267556138,33.8248950834405,33.5665846128919,33.7181267556138,6621682.80041913,0.0,1.0
2011-04-05,98.39,98.85,97.58,97.7,2701600,33.8868895963722,34.0453200183087,33.6079142881797,33.6492439634675,7844049.04569514,0.0,1.0
2011-04-06,99.58,99.66,98.8,99.27,4458200,34.2967422096427,34.3242953265012,34.0280993202721,34.1899738818159,12944306.875747,0.0,1.0
2011-04-07,99.15,99.94,98.45,98.94,4170800,34.1486442065281,34.420731235506,33.9075544340161,34.0763172747745,12109845.9282593,0.0,1.0
2011-04-08,101.32,101.75,100.72,101.16,3638600,34.8960225013155,35.04412050443,34.6893741248766,34.8409162675985,10564612.3991954,0.0,1.0
2011-04-11,102.68,104.59,102.26,103.83,6455100,35.3644254879103,36.0222561529075,35.2197716244031,35.7605015427516,18742271.6149196,0.0,1.0
2011-04-12,100.26,101.48,99.88,101.26,6932200,34.5309437029401,34.9511287350325,34.4000663978621,34.8753576636716,20127523.2434734,0.0,1.0
2011-04-13,100.25,101.17,99.5,100.85,7425100,34.5274995633328,34.8443604072058,34.2691890927842,34.7341479397717,21558649.8997598,0.0,1.0
2011-04-14,100.42,100.6465,99.47,99.63,5616900,34.5860499366571,34.6640596987628,34.2588566739622,34.3139629076793,16308572.3588855,0.0,1.0
2011-04-15,99.8,99.99,98.935,99.19,4644400,34.3725132810036,34.4379519335426,34.0745952049709,34.1624207649574,13484935.3671256,0.0,1.0
2011-04-18,97.98,98.73,96.665,98.25,5510600,33.7456798724723,34.0039903430209,33.2927755141104,33.8386716418698,15999932.1406602,0.0,1.0
2011-04-19,98.42,99.24,97.68,98.97,4753400,33.8972220151941,34.179641462994,33.6423556842528,34.0866496935965,13801414.9888242,0.0,1.0
2011-04-20,101.12,101.3333,100.27,100.51,3573700,34.8271397091692,34.9006032069932,34.5343878425474,34.617047193123,10376176.3675602,0.0,1.0
2011-04-21,102.23,102.74,101.63,102.7,2531400,35.2094392055812,35.3850903255542,35.0027908291423,35.371313767125,7349876.27860255,0.0,1.0
2011-04-25,101.59,102.57,101.14,102.38,1345700,34.989014270713,35.3265399522299,34.8340279883838,35.2611012996909,3907216.7607314,0.0,1.0
2011-04-26,102.12,102.31,100.72,101.42,2600000,35.1715536699007,35.2369923224397,34.6893741248766,34.9304638973886,7549055.19647889,0.0,1.0
2011-04-27,101.16,101.34,99.32,101.21,4078800,34.8409162675985,34.9029107805301,34.2071945798525,34.858136965635,11842725.5136146,0.0,1.0
2011-04-28,101.04,102.2,100.08,100.15,2284400,34.7995865923107,35.1991067867592,34.4689491900084,34.4930581672596,6632716.03493706,0.0,1.0
2011-04-29,101.24,101.6,99.72,100.59,3400000,34.868469384457,34.9924584103203,34.3449601641451,34.6446003099815,9871841.41078008,0.0,1.0
2011-05-02,100.16,101.75,99.72,100.58,2963800,34.496502306867,35.04412050443,34.3449601641451,34.6411561703742,8605342.22743235,0.0,1.0
2011-05-03,98.15,99.17,97.31,98.55,3154500,33.8042302457966,34.1555324857428,33.5149225187822,33.9419958300892,9159036.39126642,0.0,1.0
2011-05-04,96.27,97.81,95.75,97.74,3652100,33.1567319996214,33.6871294991479,32.977636740041,33.6630205218967,10603809.4165618,0.0,1.0
2011-05-05,93.55,95.75,92.89,95.14,7383500,32.2199260264317,32.977636740041,31.992612812349,32.7675442239948,21437865.0166161,0.0,1.0
2011-05-06,95.5,97.06,94.55,95.73,4526000,32.8915332498582,33.4288190285993,32.5643399871632,32.9707484608264,13141163.007409,0.0,1.0
2011-05-09,96.83,96.91,95.01,95.31,3022500,33.3496038176311,33.3771569344896,32.7227704090997,32.8260945973192,8775776.6659067,0.0,1.0
2011-05-10,97.29,97.36,96.11,96.56,2814600,33.5080342395676,33.5321432168188,33.1016257659044,33.2566120482336,8172142.59846517,0.0,1.0
2011-05-11,95.07,96.9,94.25,96.81,6347600,32.7434352467436,33.3737127948823,32.4610157989438,33.3427155384164,18430147.2173729,0.0,1.0
2011-05-12,94.05,94.485,92.71,93.25,7174500,32.3921330067975,32.5419530797157,31.9306182994173,32.1166018382123,20831037.1181299,0.0,1.0
2011-05-13,92.63,94.31,91.76,94.0,4695600,31.9030651825588,32.4816806365877,31.6034250367224,32.3749123087609,13633593.6848409,0.0,1.0
2011-05-16,93.12,94.84,92.76,93.15,4784000,32.0718280233172,32.6642200357754,31.9478389974539,32.0821604421391,13890261.5615212,0.0,1.0
2011-05-17,93.85,93.9,92.25,92.71,4008600,32.3232502146512,32.3404709126878,31.7721878774808,31.9306182994173,11638901.0233097,0.0,1.0
2011-05-18,94.84,95.02,93.34,93.57,3834300,32.6642200357754,32.726214548707,32.1475990946781,32.2268143056464,11132823.9768688,0.0,1.0
2011-05-19,94.0,95.66,93.4401,95.28,7011200,32.3749123087609,32.9466394835752,32.1820749321474,32.8157621784972,20356898.3821357,0.0,1.0
2011-05-20,93.18,94.01,92.51,93.68,4507700,32.0924928609611,32.3783564483682,31.861735507271,32.2646998413268,13088029.2727569,0.0,1.0
2011-05-23,90.55,91.17,90.03,90.36,4361100,31.1866841442372,31.4002207998908,31.0075888846569,31.1212454916983,12662378.6989862,0.0,1.0
2011-05-24,91.94,92.76,91.62,92.35,2514100,31.665419549654,31.9478389974539,31.55520708222,31.8066292735539,7299646.02671831,0.0,1.0
2011-05-25,92.11,92.52,91.115,91.12,3643600,31.7239699229784,31.8651796468783,31.3812780320505,31.3830001018542,10579129.8130348,0.0,1.0
2011-05-26,93.67,94.01,92.64,92.91,3170000,32.2612557017195,32.3783564483682,31.9065093221661,31.9995010915636,9204040.3741685,0.0,1.0
2011-05-27,94.45,95.25,93.99,94.62,2608500,32.5298985910901,32.8054297596753,32.3714681691536,32.5884489644145,7573734.80000584,0.0,1.0
2011-05-31,95.42,95.98,94.368,95.85,2541600,32.8639801329997,33.0568519510093,32.5016566463101,33.0120781361142,7379491.80283489,0.0,1.0
2011-06-01,93.17,95.33,93.03,95.23,3082100,32.0890487213538,32.8329828765338,32.0408307668514,32.7985414804607,8948824.23887214,0.0,1.0
2011-06-02,93.0,93.29,91.71,92.5,2993800,32.0304983480294,32.1303783966416,31.5862043386858,31.8582913676637,8692446.71046866,0.0,1.0
2011-06-03,91.85,92.55,90.64,90.68,2624400,31.6344222931882,31.8755120657002,31.2176814007031,31.2314579591323,7619900.17601508,0.0,1.0
2011-06-06,91.34,92.73,91.09,92.42,2209700,31.4587711732151,31.9375065786319,31.3726676830323,31.8307382508052,6415825.8721767,0.0,1.0
2011-06-07,92.63,93.67,92.5,92.7,2796400,31.9030651825588,32.2612557017195,31.8582913676637,31.92717415981,8119299.21208982,0.0,1.0
2011-06-08,90.59,91.55,90.41,90.78,3278600,31.2004607026665,31.5310981049687,31.1384661897348,31.2658993552055,9519358.60275988,0.0,1.0
2011-06-09,92.17,92.51,90.98,91.22,2455300,31.7446347606223,31.861735507271,31.3347821473518,31.4174414979274,7128921.23996716,0.0,1.0
2011-06-10,89.77,91.02,89.48,90.71,3421700,30.9180412548667,31.3485587057811,30.8181612062545,31.2417903779543,9934846.986843,0.0,1.0
2011-06-13,89.96,90.75,89.06,90.33,3076700,30.9834799074057,31.2555669363835,30.6735073427473,31.1109130728763,8933145.4319256,0.0,1.0
2011-06-14,92.18,92.63,91.46,91.49,2494800,31.7480789002296,31.9030651825588,31.5001008485029,31.5104332673249,7243608.80929828,0.0,1.0
2011-06-15,89.09,91.0,88.66,90.41,4321700,30.6838397615693,31.3416704265664,30.5357417584547,31.1384661897348,12547981.4779318,0.0,1.0
2011-06-16,88.44,89.42,87.39,88.78,3442900,30.4599706870938,30.7974963686107,30.0983360283257,30.5770714337425,9996400.82152198,0.0,1.0
2011-06-17,88.55,89.9,88.3,89.51,2643000,30.4978562227742,30.9628150697618,30.4117527325914,30.8284936250765,7673904.95549759,0.0,1.0
2011-06-20,88.9,89.12,87.63,87.73,3167800,30.6184011090303,30.6941721803912,30.1809953789013,30.2154367749744,9197652.71207916,0.0,1.0
2011-06-21,90.53,90.9533,89.53,89.74,3192900,31.1797958650226,31.3255862946003,30.8353819042911,30.9077088360447,9270530.12955287,0.0,1.0
2011-06-22,89.5,90.85,89.45,89.78,2058900,30.8250494854692,31.2900083324567,30.8078287874326,30.921485394474,5977980.67078091,0.0,1.0
2011-06-23,88.38,88.43,86.34,87.47,4858000,30.4393058494499,30.4565265474865,29.7367013695576,30.1258891451842,14105119.286344,0.0,1.0
2011-06-24,88.61,89.78,88.45,89.57,3126500,30.5185210604181,30.921485394474,30.4634148267011,30.8491584627204,9077738.87376588,0.0,1.0
2011-06-27,89.28,89.71,88.12,88.8,3090900,30.7492784141082,30.8973764172228,30.3497582196597,30.5839597129571,8974374.88722948,0.0,1.0
2011-06-28,91.26,91.33,89.81,89.91,4236600,31.4312180563566,31.4553270336078,30.9318178132959,30.9662592093691,12300895.0943856,0.0,1.0
2011-06-29,92.69,93.35,91.67,92.26,3931400,31.9237300202027,32.1510432342854,31.5724277802565,31.7756320170881,11414752.1536296,0.0,1.0
2011-06-30,94.63,94.98,93.5,93.55,3056800,32.5918931040218,32.7124379902778,32.2027053283952,32.2199260264317,8875366.12484486,0.0,1.0
2011-07-01,95.45,95.61,93.83,94.45,3048600,32.8743125518216,32.9294187855386,32.3163619354366,32.5298985910901,8851557.56614828,0.0,1.0
2011-07-05,94.79,95.65,94.64,94.86,2563500,32.6469993377388,32.9431953439679,32.5953372436291,32.67110831499,7443078.0754514,0.0,1.0
2011-07-06,95.06,95.32,94.05,94.51,2764700,32.7399911071363,32.8295387369265,32.3921330067975,32.550563428734,8027258.80834815,0.0,1.0
2011-07-07,96.8,97.37,96.45,96.59,2938900,33.3392713988091,33.5355873564261,33.2187265125531,33.2669444670555,8533045.50651224,0.0,1.0
2011-07-08,95.84,95.89,94.58,95.38,3593300,33.0086339965069,33.0258546945435,32.5746724059852,32.8502035745704,10433084.6298106,0.0,1.0
2011-07-11,93.23,94.23,92.9,93.72,2259600,32.1097135589977,32.4541275197292,31.9960569519563,32.2784763997561,6560709.66229372,0.0,1.0
2011-07-12,92.26,93.385,91.69,92.17,2784800,31.7756320170881,32.1630977229111,31.5793160594712,31.7446347606223,8085618.81198247,0.0,1.0
2011-07-13,94.04,95.03,93.0299,93.11,2760400,32.3886888671902,32.7296586883144,32.0407963254553,32.0683838837099,8014773.83244628,0.0,1.0
2011-07-14,92.28,94.3,91.9,93.85,4232300,31.7825202963027,32.4782364969804,31.6516429912248,32.3232502146512,12288410.1184837,0.0,1.0
2011-07-15,91.08,91.81,90.6,91.15,3139100,31.3692235434249,31.6206457347589,31.2039048422738,31.3933325206762,9114322.75664112,0.0,1.0
2011-07-18,89.65,90.05,89.09,89.93,3308700,30.8767115795789,31.0144771638715,30.6838397615693,30.9731474885837,9606753.43407296,0.0,1.0
2011-07-19,91.94,91.99,91.01,91.05,3101800,31.665419549654,31.6826402476906,31.3451145661737,31.358891124603,9006022.84939932,0.0,1.0
2011-07-20,93.18,93.43,92.22,93.12,2573100,32.0924928609611,32.178596351144,31.7618554586589,32.0718280233172,7470951.51002301,0.0,1.0
2011-07-21,94.8,94.86,93.04,93.23,3716900,32.6504434773461,32.67110831499,32.0442749064587,32.1097135589977,10791955.0999202,0.0,1.0
2011-07-22,94.13,94.57,93.76,94.33,2183200,32.419686123656,32.5712282663779,32.2922529581854,32.4885689158023,6338883.57882797,0.0,1.0
2011-07-25,93.85,94.36,93.13,93.23,2332100,32.3232502146512,32.4989013346243,32.0752721629245,32.1097135589977,6771212.16296477,0.0,1.0
2011-07-26,94.35,94.95,93.75,94.35,2514900,32.4954571950169,32.7021055714558,32.288808818578,32.4954571950169,7301968.81293261,0.0,1.0
2011-07-27,92.91,94.94,92.575,94.86,3834500,31.9995010915636,32.6986614318485,31.8841224147185,32.67110831499,11133404.6734224,0.0,1.0
2011-07-28,92.22,93.42,91.96,92.11,2965000,31.7618554586589,32.1751522115366,31.6723078288687,31.7239699229784,8608826.4067538,0.0,1.0
2011-07-29,91.55,92.38,90.28,91.06,2745900,31.5310981049687,31.8169616923759,31.0936923748397,31.3623352642103,7972673.33231208,0.0,1.0
2011-08-01,90.72,92.9,89.58,92.76,4478400,31.2452345175616,31.9960569519563,30.8526026023277,31.9478389974539,13002957.2276581,0.0,1.0
2011-08-02,87.55,89.25,87.52,88.6,4802400,30.1534422620428,30.7389459952863,30.1431098432208,30.5150769208108,13943685.6444501,0.0,1.0
2011-08-03,86.71,87.2,84.55,86.95,5622200,29.8641345350283,30.0328973757867,29.1202003798483,29.9467938856039,16323960.8175552,0.0,1.0
2011-08-04,80.24,83.26,80.17,82.6,7939600,27.6357762090955,28.6759063705046,27.6116672318443,28.4485931564218,23052491.7838322,0.0,1.0
2011-08-05,79.14,82.7,76.77,82.02,9187500,27.2569208522908,28.483034552495,26.4406597653572,28.2488330591976,26675747.9298653,0.0,1.0
2011-08-08,71.88,76.42,71.81,75.23,8623300,24.7564754973802,26.3201148791012,24.732366520129,25.9102622658307,25037602.9522293,0.0,1.0
2011-08-09,79.25,79.31,73.33,77.38,10067200,27.2948063879713,27.3154712256152,25.2558757404408,26.6507522814034,29229941.7207663,0.0,1.0
2011-08-10,75.17,77.51,75.03,76.89,8585500,25.8895974281868,26.6955260962985,25.8413794736844,26.481989440645,24927851.3036036,0.0,1.0
2011-08-11,80.04,80.955,76.37,77.18,7039500,27.5668934169492,27.8820321910185,26.3028941810646,26.5818694892571,20439066.9444666,0.0,1.0
2011-08-12,80.7,81.731,80.16,81.23,3677900,27.794206631032,28.1492974245462,27.608223092237,27.9767460302197,10678719.271973,0.0,1.0
2011-08-15,83.66,83.74,82.41,82.85,4421100,28.8136719547972,28.8412250716557,28.3831545038828,28.5346966466047,12836587.6650588,0.0,1.0
2011-08-16,82.13,83.3,81.105,81.65,3796100,28.286718594878,28.6896829289339,27.9336942851282,28.1213998937269,11021910.935136,0.0,1.0
2011-08-17,83.49,84.75,82.57,83.74,3906200,28.7551215814729,29.1890831719946,28.4382607375999,28.8412250716557,11341584.3878792,0.0,1.0
2011-08-18,78.94,80.07,77.71,79.87,5938500,27.1880380601445,27.5772258357711,26.7644088884448,27.5083430436248,17242332.4170346,0.0,1.0
2011-08-19,77.61,79.89,77.23,77.23,5314800,26.7299674923716,27.5152313228395,26.5990901872937,26.5990901872937,15431430.21471,0.0,1.0
2011-08-22,77.76,80.3,77.54,80.19,5209900,26.7816295864814,27.6564410467394,26.7058585151204,27.6185555110589,15126854.8723597,0.0,1.0
2011-08-23,80.9,80.94,78.16,78.84,4822000,27.8630894231783,27.8768659816075,26.919395170774,27.1535966640714,14000593.9067005,0.0,1.0
2011-08-24,80.95,81.89,79.75,80.64,3566600,27.8803101212149,28.2040592443025,27.4670133683371,27.7735417933881,10355561.6399083,0.0,1.0
2011-08-25,79.57,82.41,79.115,81.96,4028600,27.4050188554054,28.3831545038828,27.2483105032726,28.2281682215537,11696970.6786672,0.0,1.0
2011-08-26,81.96,82.23,78.31,79.71,4661900,28.2281682215537,28.3211599909512,26.9710572648837,27.4532368099078,13535746.3155634,0.0,1.0
2011-08-29,84.63,84.65,83.39,83.68,2421400,29.1477534967068,29.1546417759214,28.7206801853997,28.8205602340119,7030493.17413614,0.0,1.0
2011-08-30,84.08,84.56,82.9,83.44,4070000,28.9583258183044,29.1236445194556,28.5519173446413,28.7379008834363,11817174.8652574,0.0,1.0
2011-08-31,85.17,86.24,84.4,85.56,3624100,29.3337370355018,29.7022599734845,29.0685382857385,29.4680584801871,10522511.8990612,0.0,1.0
2011-09-01,84.38,85.84,84.29,85.07,2720800,29.0616500065239,29.5644943891919,29.0306527500581,29.2992956394286,7899795.91483837,0.0,1.0
2011-09-02,81.98,82.89,81.42,82.22,3835400,28.2350565007683,28.548473205034,28.0421846827587,28.3177158513439,11136017.8079135,0.0,1.0
2011-09-06,80.56,80.82,78.33,78.36,4781800,27.7459886765296,27.8355363063198,26.9779455440983,26.9882779629203,13883873.8994318,0.0,1.0
2011-09-07,82.68,82.75,81.08,81.37,2950900,28.855001630085,28.879431360541,28.2966077910896,28.3978166744075,8455394.15064941,1.1,1.0
2011-09-08,80.49,82.04,80.16,80.98,3567800,28.0907000629601,28.6316440944869,27.9755313336673,28.2617081761524,10223035.4301017,0.0,1.0
2011-09-09,77.17,79.11,76.594,78.65,3968000,26.9320328470447,27.6090853768266,26.7310110650064,27.4485471481154,11369752.9532607,0.0,1.0
2011-09-12,76.83,77.18,74.78,76.18,3674000,26.8133741562582,26.9355228085385,26.0979320500454,26.5865266591664,10527336.7818245,0.0,1.0
2011-09-13,77.75,77.9,75.83,76.67,3582800,27.1344506136806,27.1868000360864,26.4643780068861,26.7575347723587,10266015.8470116,0.0,1.0
2011-09-14,77.46,78.329,75.51,77.6,3290700,27.0332417303626,27.336519384167,26.3526992390871,27.0821011912747,9429043.86171747,0.0,1.0
2011-09-15,78.78,79.09,77.69,78.81,2856900,27.4939166475338,27.6021054538392,27.1135108447182,27.504386532015,8186050.20468004,0.0,1.0
2011-09-16,78.86,79.5,78.06,79.38,2344800,27.5218363394836,27.7451938750817,27.2426394199859,27.7033143371571,6718698.77137237,0.0,1.0
2011-09-19,76.39,76.8497,74.75,75.77,3996900,26.6598158505345,26.8202493804009,26.0874621655643,26.4434382379238,11452561.8898406,0.0,1.0
2011-09-20,75.59,77.19,75.48,76.5,3084900,26.3806189310368,26.9390127700322,26.3422293546059,26.6982054269654,8839352.54171216,0.0,1.0
2011-09-21,71.96,75.26,71.93,75.26,6047900,25.1137629088161,26.265450201744,25.103293024335,26.265450201744,17329417.5620023,0.0,1.0
2011-09-22,67.28,68.34,65.82,68.3,9960400,23.4804609297547,23.8503968480891,22.9709265516714,23.8364370021142,28540142.9726959,0.0,1.0
2011-09-23,67.74,68.75,66.54,66.6,5732500,23.6409991584659,23.9934852693317,23.2222037792193,23.2431435481817,16425682.6624412,0.0,1.0
2011-09-26,69.08,69.26,66.03,67.98,4847200,24.1086539986245,24.1714733055115,23.0442157430396,23.7247582343152,13888978.4564126,0.0,1.0
2011-09-27,71.02,72.79,70.55,71.58,5928100,24.7857065284063,25.403429712795,24.6216783382015,24.9811443720547,16986147.2989477,0.0,1.0
2011-09-28,67.95,71.28,67.88,71.02,5080700,23.714288349834,24.8764455272431,23.689858619378,24.7857065284063,14558040.279645,0.0,1.0
2011-09-29,68.33,70.15,66.94,70.15,5792800,23.8469068865954,24.4820798784526,23.3618022389682,24.4820798784526,16598463.9384194,0.0,1.0
2011-09-30,66.44,68.08,66.15,66.56,4204100,23.1873041642821,23.7596578492524,23.0860952809642,23.2291837022068,12046264.7154242,0.0,1.0
2011-10-03,64.42,66.96,64.4,65.44,4202000,22.4823319425505,23.3687821619556,22.4753520195631,22.83830801491,12040247.4570568,0.0,1.0
2011-10-04,67.01,67.09,62.54,63.56,8600000,23.3862319694242,23.414151661374,21.826219181731,22.1821952540905,24642105.695071,0.0,1.0
2011-10-05,69.36,69.51,67.17,67.97,6924900,24.2063729204487,24.2587223428545,23.4420713533238,23.7212682728214,19842339.270674,0.0,1.0
2011-10-06,71.79,72.21,69.86,70.31,6369300,25.0544335634229,25.2010119461591,24.3808709951347,24.5379192623522,18250344.6283274,0.0,1.0
2011-10-07,71.53,73.59,70.58,73.35,5080100,24.9636945645861,25.6826266322926,24.6321482226826,25.5988675564433,14556321.0629686,0.0,1.0
2011-10-10,75.18,75.22,74.08,74.21,3160000,26.2375305097943,26.2514903557691,25.853634745485,25.8990042449033,9054541.16237491,0.0,1.0
2011-10-11,74.04,74.36,72.93,73.42,4039400,25.8396748995101,25.9513536673091,25.452289173707,25.6232972868994,11574339.7377523,0.0,1.0
2011-10-12,76.19,77.66,76.0,76.32,5071400,26.5900166206601,27.1030409602371,26.5237073522794,26.6353861200785,14531392.4211608,0.0,1.0
2011-10-13,76.01,76.16,74.19,75.23,3699000,26.5271973137731,26.5795467361789,25.8920243219159,26.2549803172629,10598970.8100079,0.0,1.0
2011-10-14,77.7,77.75,76.42,77.43,3208600,27.117000806212,27.1344506136806,26.6702857350157,27.0227718458815,9193797.71316333,0.0,1.0
2011-10-17,74.59,76.52,74.39,76.39,3416000,26.0316227816647,26.7051853499529,25.9618235517903,26.6598158505345,9788073.61097239,0.0,1.0
2011-10-18,76.06,76.52,72.5,73.91,5175800,26.5446471212417,26.7051853499529,25.302220829477,25.7943054000917,14830536.1228545,0.0,1.0
2011-10-19,72.88,74.96,72.63,74.51,5075500,25.4348393662384,26.1607513569324,25.3475903288954,26.003703089715,14543140.4017829,0.0,1.0
2011-10-20,72.64,73.47,71.08,72.9,4883300,25.3510802903891,25.640747094368,24.8066462973687,25.4418192892259,13992417.9931093,0.0,1.0
2011-10-21,75.07,75.31,73.91,74.38,3135500,26.1991409333633,26.2829000092126,25.7943054000917,25.9583335902966,8984339.81475525,0.0,1.0
2011-10-24,79.39,79.59,77.02,77.04,5595600,27.7068042986508,27.7766035285252,26.8796834246389,26.8866633476264,16033414.7241092,0.0,1.0
2011-10-25,76.51,78.04,75.75,77.36,3710600,26.7016953884592,27.2356594969985,26.4364583149364,26.9983421154254,10632208.9990849,0.0,1.0
2011-10-26,78.04,78.74,76.34,78.36,4520000,27.2356594969985,27.4799568015589,26.6423660430659,27.3473382647975,12951432.2955489,0.0,1.0
2011-10-27,83.77,84.37,82.02,83.02,7066800,29.2354074329006,29.4448051225238,28.6246641714994,28.9736603208715,20248934.0146427,0.0,1.0
2011-10-28,83.15,83.77,82.18,82.45,4099900,29.0190298202899,29.2354074329006,28.6805035553989,28.7747325157294,11747694.085956,0.0,1.0
2011-10-31,78.08,79.73,78.08,79.6,5090200,27.2496193429733,27.8254629894373,27.2496193429733,27.7800934900189,14585261.2103547,0.0,1.0
2011-11-01,75.6,77.2,74.09,74.5,5002700,26.3841088925305,26.9425027315259,25.8571247069787,26.0002131282212,14334542.111713,0.0,1.0
2011-11-02,77.4,77.95,76.01,76.75,5788400,27.0123019614003,27.204249843555,26.5271973137731,26.7854544643085,16585856.3494592,0.0,1.0
2011-11-03,79.02,79.34,76.9,77.77,6693500,27.5776757233831,27.6893544911822,26.8378038867143,27.141430536668,19179294.705809,0.0,1.0
2011-11-04,79.0,79.24,77.13,78.73,3833200,27.5706958003957,27.654454876245,26.9180730010699,27.4764668400652,10983502.273296,0.0,1.0
2011-11-07,79.12,79.22,77.58,78.13,2111300,27.6125753383203,27.6474749532575,27.0751212682873,27.267069150442,6049636.94813993,0.0,1.0
2011-11-08,80.07,80.22,78.82,79.61,4079500,27.9441216802238,27.9964711026296,27.5078764935087,27.7835834515127,11689240.7189584,0.0,1.0
2011-11-09,75.09,77.02,74.94,76.72,4196000,26.2061208563508,26.8796834246389,26.153771433945,26.7749845798273,12023055.2902928,0.0,1.0
2011-11-10,76.23,77.17,75.12,77.05,3266100,26.603976466635,26.9320328470447,26.2165907408319,26.8901533091201,9358555.97798503,0.0,1.0
2011-11-11,77.86,78.24,76.96,77.18,2472200,27.1728401901115,27.3054587268729,26.8587436556766,26.9355228085385,7083745.7789947,0.0,1.0
2011-11-14,75.9,76.89,75.35,76.68,2609900,26.4888077373422,26.8343139252206,26.2968598551875,26.7610247338524,7478306.00622857,0.0,1.0
2011-11-15,76.06,76.6,75.19,75.47,3583000,26.5446471212417,26.7331050419026,26.241020471288,26.3387393931122,10266588.9192371,0.0,1.0
2011-11-16,73.97,75.59,73.8817,74.72,3373000,25.815245169054,26.3806189310368,25.7844288090645,26.0769922810831,9664863.08249704,0.0,1.0
2011-11-17,72.23,74.061,71.76,73.9,4214700,25.2079918691466,25.8470038186469,25.0439636789417,25.790815438598,12076637.5433739,0.0,1.0
2011-11-18,71.92,72.81,71.65,72.52,2753000,25.0998030628412,25.4104096357824,25.0055741025108,25.3092007524645,7888339.18355006,0.0,1.0
2011-11-21,69.82,70.19,68.652,69.78,3610100,24.3669111491598,24.4960397244275,23.9592836466932,24.3529513031849,10344240.2057879,0.0,1.0
2011-11-22,69.37,69.93,68.54,69.05,2899200,24.2098628819424,24.4053007255908,23.9201960779635,24.0981841141433,8307254.98036625,0.0,1.0
2011-11-23,66.93,67.78,66.83,67.66,3368300,23.3583122774745,23.6549590044407,23.3234126625373,23.6130794665161,9651395.88519854,0.0,1.0
2011-11-25,66.32,67.47,66.3,66.69,1986600,23.1454246263575,23.5467701981354,23.13844470337,23.2745532016252,5692326.41556139,0.0,1.0
2011-11-28,69.66,70.5,68.88,70.28,3216600,24.3110717652603,24.6042285307329,24.0388547687501,24.527449377871,9216720.60218201,0.0,1.0
2011-11-29,69.67,70.46,69.21,69.67,2086700,24.314561726754,24.590268684758,24.1540234980428,24.314561726754,5979149.06440752,0.0,1.0
2011-11-30,75.17,75.35,73.77,74.03,5876500,26.2340405483005,26.2968598551875,25.7454459391796,25.8361849380164,16838294.6647773,0.0,1.0
2011-12-01,74.0,75.5,73.67,74.6,3636800,25.8257150535352,26.3492092775933,25.7105463242424,26.0351127431584,10420745.3478877,0.0,1.0
2011-12-02,75.3,76.86,75.1708,76.77,3308800,26.2794100477189,26.8238440407394,26.23431974522,26.7924343872959,9480906.8981222,0.0,1.0
2011-12-05,76.72,77.77,75.95,77.15,2604100,26.7749845798273,27.141430536668,26.5062575448108,26.9250529240573,7461686.91169004,0.0,1.0
2011-12-06,76.11,76.93,75.64,76.06,3307100,26.5620969287103,26.8482737711954,26.3980687385054,26.5446471212417,9476035.78420573,0.0,1.0
2011-12-07,75.69,76.1398,74.95,75.64,3000400,26.415518545974,26.5724970139616,26.1572613954387,26.3980687385054,8597229.52645245,0.0,1.0
2011-12-08,73.29,75.11,73.13,74.95,3387200,25.577927787481,26.2131007793382,25.5220884035815,26.1572613954387,9705551.21050517,0.0,1.0
2011-12-09,75.04,75.43,73.14,73.45,3310800,26.1886710488822,26.3247795471373,25.5255783650752,25.6337671713805,9486637.62037685,0.0,1.0
2011-12-12,72.62,72.92,71.83,72.92,2780100,25.3441003674017,25.4487992122133,25.0683934093977,25.4487992122133,7965990.47010079,0.0,1.0
2011-12-13,70.55,73.33,70.03,72.51,3719700,24.6216783382015,25.5918876334559,24.440200340528,25.3057107909708,10658283.7853436,0.0,1.0
2011-12-14,69.5,70.11,68.68,69.97,4851300,24.2552323813608,24.4681200324777,23.9690555388756,24.4192605715656,13900726.4370346,0.0,1.0
2011-12-15,69.05,70.45,68.79,70.35,2887600,24.0981841141433,24.5867787232642,24.0074451153066,24.551879108327,8274016.79128919,0.0,1.0
2011-12-16,69.78,70.67,69.22,70.06,3492300,24.3529513031849,24.6635578761261,24.1575134595366,24.4506702250091,10006700.664988,0.0,1.0
2011-12-19,67.41,69.22,67.25,68.93,2471900,23.5258304291731,24.1575134595366,23.4699910452735,24.0563045762187,7082886.1706565,0.0,1.0
2011-12-20,70.56,70.67,69.65,69.68,2948300,24.6251682996952,24.6635578761261,24.3075818037666,24.3180516882477,8447944.21171834,0.0,1.0
2011-12-21,70.8,70.9,69.42,70.61,2659200,24.7089273755445,24.7438269904817,24.227312689411,24.6426181071638,7619568.30980613,0.0,1.0
2011-12-22,71.08,71.67,70.55,70.75,2750200,24.8066462973687,25.0125540254982,24.6216783382015,24.6914775680759,7880316.1723935,0.0,1.0
2011-12-23,71.15,71.3,70.67,71.17,793600,24.8310760278247,24.8834254502305,24.6635578761261,24.8380559508122,2273950.59065213,0.0,1.0
2011-12-27,70.84,71.27,70.43,70.83,1106600,24.7228872215194,24.8729555657494,24.5797988002768,24.7193972600256,3170808.62350762,0.0,1.0
2011-12-28,68.93,70.94,68.72,70.87,1907200,24.0563045762187,24.7577868364566,23.9830153848505,24.7333571060005,5464816.74205108,0.0,1.0
2011-12-29,70.3,70.4,69.15,69.42,1626800,24.5344293008584,24.5693289157956,24.1330837290805,24.227312689411,4661369.48194669,0.0,1.0
2011-12-30,70.63,70.91,69.9501,70.01,1334800,24.6495980301512,24.7473169519754,24.4123155481931,24.4332204175405,3824684.03276521,0.0,1.0
2012-01-03,74.76,75.28,74.27,74.63,4694500,26.090952127058,26.2724301247315,25.9199440138657,26.0455826276396,13451437.8122687,0.0,1.0
2012-01-04,74.79,75.05,73.74,74.45,2617100,26.1014220115391,26.1921610103759,25.7349760546984,25.9827633207526,7498936.60634539,0.0,1.0
2012-01-05,73.38,73.84,72.71,73.36,1883200,25.6093374409245,25.7698756696357,25.3755100208452,25.602357517937,5396048.07499508,0.0,1.0
2012-01-06,72.45,73.55,72.301,73.49,1924900,25.2847710220084,25.6686667863177,25.232770595752,25.6477270173554,5515533.63400491,0.0,1.0
2012-01-09,72.71,73.05,72.16,72.92,2276300,25.3755100208452,25.4941687116317,25.1835621386905,25.4487992122133,6522421.53415,0.0,1.0
2012-01-10,74.72,75.45,74.61,74.92,3507900,26.0769922810831,26.3317594701247,26.0386027046522,26.1467915109575,10051400.2985744,0.0,1.0
2012-01-11,75.16,75.45,74.23,74.48,3320100,26.2305505868068,26.3317594701247,25.9059841678908,25.9932332052338,9513285.47886108,0.0,1.0
2012-01-12,76.39,76.6,75.27,76.14,4558400,26.6598158505345,26.7331050419026,26.2689401632378,26.5725668131915,13061462.1628386,0.0,1.0
2012-01-13,74.95,75.05,73.57,74.96,4400900,26.1572613954387,26.1921610103759,25.6756467093052,26.1607513569324,12610167.7852835,0.0,1.0
2012-01-17,76.29,77.19,76.02,76.95,4097300,26.6249162355973,26.9390127700322,26.5306872752668,26.8552536941829,11740244.1470249,0.0,1.0
2012-01-18,78.32,78.36,77.0,77.16,3426000,27.3333784188226,27.3473382647975,26.8727035016515,26.928542885551,9816727.22224574,0.0,1.0
2012-01-19,78.51,78.795,78.18,78.69,4279500,27.3996876872034,27.4991515897744,27.2845189579106,27.4625069940903,12262312.9444251,0.0,1.0
2012-01-20,78.15,78.55,77.73,78.53,2633300,27.2740490734294,27.4136475331782,27.1274706906931,27.4066676101908,7545355.45660819,0.0,1.0
2012-01-23,78.83,79.42,78.53,78.69,2513500,27.5113664550024,27.717274183132,27.4066676101908,27.4625069940903,7202085.1935536,0.0,1.0
2012-01-24,78.12,78.2,77.13,77.36,2304200,27.2635791889482,27.291498880898,26.9180730010699,26.9983421154254,6602365.10960263,0.0,1.0
2012-01-25,80.14,80.44,77.36,77.68,4295300,27.9685514106799,28.0732502554915,26.9983421154254,27.1100208832245,12307585.650237,0.0,1.0
2012-01-26,80.42,81.92,80.1,81.49,3547300,28.0662703325041,28.5897645565622,27.954591564705,28.4396962123322,10164295.5269913,0.0,1.0
2012-01-27,80.15,80.8,79.74,79.88,2620900,27.9720413721736,28.1988888692654,27.828952950931,27.8778124118431,7509824.97862925,0.0,1.0
2012-01-30,79.44,79.88,78.54,79.19,2184500,27.7242541061194,27.8778124118431,27.4101575716845,27.6370050687764,6259381.38266076,0.0,1.0
2012-01-31,79.44,80.46,78.31,80.4,3468700,27.7242541061194,28.0802301784789,27.3298884573289,28.0592904095166,9939078.14238288,0.0,1.0
2012-02-01,80.45,81.29,80.27,80.3,3696200,28.0767402169852,28.3698969824578,28.0139209100982,28.0243907945794,10590947.7988513,0.0,1.0
2012-02-02,80.9,81.62,80.45,81.3,3484400,28.2337884842027,28.4850657117506,28.0767402169852,28.3733869439515,9984064.312082,0.0,1.0
2012-02-03,82.15,82.23,81.19,81.42,3371800,28.6700336709178,28.6979533628676,28.3349973675206,28.4152664818762,9661424.64914422,0.0,1.0
2012-02-06,81.76,81.95,81.29,81.79,2373500,28.5339251726627,28.6002344410434,28.3698969824578,28.5443950571438,6800934.63572685,0.0,1.0
2012-02-07,81.77,81.87,80.3,81.27,2732900,28.5374151341564,28.5723147490936,28.0243907945794,28.3629170594703,7830745.42489063,0.0,1.0
2012-02-08,80.73,81.64,79.93,80.99,2893300,28.1744591388094,28.492045634738,27.8952622193117,28.2651981376461,8290349.34971499,0.0,1.0
2012-02-09,79.62,80.38,78.92,80.32,3215700,27.7870734130064,28.0523104865292,27.5427761084459,28.0313707175668,9214141.77716741,0.0,1.0
2012-02-10,77.1,77.24,76.5,76.9,3416000,26.9076031165887,26.9564625775008,26.6982054269654,26.8378038867143,9788073.61097238,0.0,1.0
2012-02-13,78.42,78.75,77.91,78.71,1760700,27.3682780337599,27.4834467630527,27.1902899975801,27.4694869170778,5045041.33689668,0.0,1.0
2012-02-14,76.79,77.4,75.93,77.3099,2545000,26.7994143102833,27.0123019614003,26.4992776218233,26.9808574083419,7292344.06906462,0.0,1.0
2012-02-15,76.07,77.35,75.76,77.34,3393200,26.5481370827354,26.9948521539317,26.4399482764301,26.991362192438,9722743.37726918,0.0,1.0
2012-02-16,76.9,76.94,75.2,75.43,2917400,26.8378038867143,26.8517637326892,26.2445104327817,26.3247795471373,8359404.55288372,0.0,1.0
2012-02-17,76.11,76.83,75.4,76.8,2575300,26.5620969287103,26.8133741562582,26.3143096626561,26.8029042717771,7379164.51122283,0.0,1.0
2012-02-21,77.89,78.43,77.4,77.67,2917900,27.1833100745926,27.3717679952536,27.0123019614003,27.1065309217308,8360837.23344741,0.0,1.0
2012-02-22,77.76,78.04,77.3,77.4,2478900,27.1379405751743,27.2356594969985,26.9774023464631,27.0123019614003,7102943.69854784,0.0,1.0
2012-02-23,77.65,78.04,76.99,77.59,2680400,27.0995509987433,27.2356594969985,26.8692135401578,27.078611229781,7680313.96570563,0.0,1.0
2012-02-24,77.79,78.26,77.59,77.84,2321500,27.1484104596554,27.3124386498603,27.078611229781,27.165860267124,6651935.85710551,0.0,1.0
2012-02-27,78.03,78.31,76.87,77.11,2843500,27.2321695355047,27.3298884573289,26.8273340022331,26.9110930780824,8147654.36557377,0.0,1.0
2012-02-28,78.81,79.19,78.29,78.45,2784300,27.504386532015,27.6370050687764,27.3229085343415,27.378747918241,7978024.98683559,0.0,1.0
2012-02-29,76.82,79.19,76.51,78.84,3841600,27.1937799590738,28.0327445321408,27.0840419769427,27.9088468103798,10852176.9479689,1.1,1.0
2012-03-01,77.29,77.79,76.95,77.25,1888400,27.3601568997242,27.537153645097,27.2397991128707,27.3459971600944,5334561.36728044,0.0,1.0
2012-03-02,76.01,76.97,75.57,76.93,1594500,26.9070452315699,27.2468789826856,26.7512880956419,27.2327192430558,4504320.11233248,0.0,1.0
2012-03-05,74.33,75.29,73.92,75.27,2799600,26.3123361671174,26.6521699182331,26.1671988359117,26.6450900484182,7908619.99779617,0.0,1.0
2012-03-06,71.97,72.39,71.52,72.37,3475000,25.4769115289578,25.625588795071,25.3176144581223,25.6185089252561,9816564.68507707,0.0,1.0
2012-03-07,72.92,73.13,72.19,72.68,2469000,25.8132053451661,25.8875439782227,25.5547900969219,25.7282469073872,6974704.52013101,0.0,1.0
2012-03-08,74.01,74.22,73.4,73.95,2558000,26.1990582500788,26.2733968831354,25.983122220724,26.1778186406341,7226121.572497,0.0,1.0
2012-03-09,74.14,74.67,73.43,73.8,2439100,26.2450774038757,26.4326939539709,25.9937420254464,26.1247196170222,6890239.69017883,0.0,1.0
2012-03-12,73.5,74.02,73.42,73.62,2542900,26.0185215697986,26.2025981849862,25.9902020905389,26.061000788688,7183465.4209158,0.0,1.0
2012-03-13,75.39,75.44,74.31,74.46,4793300,26.6875692673077,26.7052689418449,26.3052562973025,26.3583553209143,13540644.4618647,0.0,1.0
2012-03-14,73.36,74.94,72.9,74.81,4955000,25.9689624810942,26.5282721964722,25.8061254753512,26.4822530426752,13997432.5221746,0.0,1.0
2012-03-15,74.36,74.56,73.73,74.02,3531400,26.3229559718397,26.3937546699888,26.09994007267,26.2025981849862,9975889.64859889,0.0,1.0
2012-03-16,74.69,75.19,74.65,74.9,2904700,26.4397738237858,26.6167705691586,26.4256140841559,26.5141124568423,8205518.11244411,0.0,1.0
2012-03-19,75.51,76.05,74.88,75.06,2257700,26.7300484861971,26.9212049711997,26.5070325870274,26.5707514153616,6377800.88906431,0.0,1.0
2012-03-20,73.01,73.33,72.65,73.21,3921300,25.8450647593332,25.9583426763718,25.7176271026648,25.9158634574823,11077322.330818,0.0,1.0
2012-03-21,72.17,72.65,71.91,72.3,2093000,25.547710227107,25.7176271026648,25.4556719195131,25.5937293809039,5912538.09665215,0.0,1.0
2012-03-22,70.7,70.96,70.17,70.79,4299400,25.027339795711,25.1193781033048,24.8397232456158,25.0591992098781,12145421.0667684,0.0,1.0
2012-03-23,71.58,71.9,70.4,70.74,2808000,25.3388540675671,25.4521319846057,24.9211417484873,25.0414995353408,7932349.2476824,0.0,1.0
2012-03-26,72.61,72.72,71.86,72.31,3007100,25.703467363035,25.742406647017,25.4379722449758,25.5972693158113,8494788.96820006,0.0,1.0
2012-03-27,71.48,72.75,71.47,72.45,2035000,25.3034547184925,25.7530264517394,25.2999147835851,25.6468284045157,5748693.27600916,0.0,1.0
2012-03-28,70.77,71.52,69.96,71.46,3648200,25.0521193400632,25.3176144581223,24.7653846125593,25.2963748486776,10305839.2184455,0.0,1.0
2012-03-29,71.39,71.48,69.98,70.11,3318100,25.2715953043254,25.3034547184925,24.7724644823742,24.8184836361711,9373336.1961307,0.0,1.0
2012-03-30,72.4,72.8,71.855,72.61,3126000,25.6291287299784,25.7707261262767,25.4362022775221,25.703467363035,8830670.85051825,0.0,1.0
2012-04-02,73.84,74.4,72.4,72.63,2901400,26.138879356652,26.3371157114696,25.6291287299784,25.7105472328499,8196195.90713168,0.0,1.0
2012-04-03,71.76,73.35,71.04,73.31,7141400,25.4025728959013,25.9654225461867,25.1476975825645,25.9512628065569,20173817.278276,0.0,1.0
2012-04-04,69.93,71.1553,69.5,70.16,6282000,24.7547648078369,25.1885130320474,24.6025476068163,24.8361833107084,17746089.0220587,0.0,1.0
2012-04-05,70.04,71.54,69.92,69.98,2614000,24.7937040918189,25.3246943279373,24.7512248729295,24.7724644823742,7384316.57173854,0.0,1.0
2012-04-09,69.9,70.16,69.1,69.2,1678900,24.7441450031145,24.8361833107084,24.4609502105181,24.4963495595927,4742742.57547508,0.0,1.0
2012-04-10,69.01,69.98,68.5421,69.55,4519100,24.429090796351,24.7724644823742,24.2634572420312,24.6202472813536,12766053.9477214,0.0,1.0
2012-04-11,69.34,70.29,69.18,70.24,2719900,24.545908648297,24.8822024645053,24.4892696897777,24.864502789968,7683474.61494708,0.0,1.0
2012-04-12,71.81,72.0,70.46,70.55,3149400,25.4202725704386,25.4875313336802,24.9423813579321,24.9742407720992,8896773.76091557,0.0,1.0
2012-04-13,70.45,71.88,70.34,71.84,2788900,24.9388414230246,25.4450521147907,24.8999021390426,25.4308923751609,7878393.45329824,0.0,1.0
2012-04-16,70.84,71.53,70.25,71.27,2099100,25.0768988844154,25.3211543930298,24.8680427248755,25.229116085436,5929770.05192668,0.0,1.0
2012-04-17,71.81,72.11,71.01,71.45,2314400,25.4202725704386,25.5264706176622,25.1370777778421,25.2928349137702,6537973.32579634,0.0,1.0
2012-04-18,72.83,73.4,72.66,73.05,2486300,25.781345930999,25.983122220724,25.7211670375723,25.8592244989631,7023575.47525384,0.0,1.0
2012-04-19,73.0,73.88,72.53,73.62,2905800,25.8415248244258,26.1530390962819,25.6751478837754,26.061000788688,8208625.51421493,0.0,1.0
2012-04-20,73.41,74.2,73.25,74.1,2447900,25.9866621556315,26.2663170133204,25.9300231971122,26.2309176642459,6915098.90434534,0.0,1.0
2012-04-23,71.95,72.06,70.97,71.75,2400600,25.4698316591429,25.508770943125,25.1229180382123,25.3990329609938,6781480.62820029,0.0,1.0
2012-04-24,72.23,72.77,71.48,71.54,1847100,25.5689498365517,25.7601063215543,25.3034547184925,25.3246943279373,5217892.5553398,0.0,1.0
2012-04-25,73.41,73.48,72.74,73.39,2764500,25.9866621556315,26.0114416999836,25.7494865168319,25.9795822858165,7809465.63220013,0.0,1.0
2012-04-26,73.6,73.72,72.7,72.85,1882000,26.0539209188731,26.0964001377626,25.7353267772021,25.7884258008139,5316481.93879569,0.0,1.0
2012-04-27,74.25,74.59,73.98,74.59,4388600,26.2840166878577,26.4043744747112,26.1884384453564,26.4043744747112,12397403.1012746,0.0,1.0
2012-04-30,74.3,74.38,73.67,74.28,2422300,26.301716362395,26.3300358416546,26.0787004632253,26.2946364925801,6842781.19040637,0.0,1.0
2012-05-01,75.5,76.1,74.42,74.57,3798900,26.7265085512897,26.938904645737,26.3441955812845,26.3972946048963,10731553.2610472,0.0,1.0
2012-05-02,75.0,75.17,74.35,75.11,3724900,26.5495118059169,26.6096906993436,26.3194160369323,26.5884510898989,10522509.8691924,0.0,1.0
2012-05-03,73.43,74.66,73.17,74.47,2385400,25.9937420254464,26.4291540190634,25.9017037178525,26.3618952558217,6738541.985549,0.0,1.0
2012-05-04,71.73,72.53,71.37,72.43,3614800,25.3919530911789,25.6751478837754,25.2645154345105,25.6397485347008,10211487.2010407,0.0,1.0
2012-05-07,71.37,71.65,70.75,71.07,1693600,25.2645154345105,25.3636336119193,25.0450394702483,25.1583173872868,4784268.76277597,0.0,1.0
2012-05-08,70.04,70.22,68.8,69.97,3485200,24.7937040918189,24.8574229201531,24.3547521632944,24.7689245474667,9845378.77422463,0.0,1.0
2012-05-09,69.33,69.86,68.06,68.5,3169000,24.5423687133896,24.7299852634847,24.0927969801427,24.2485541160708,8952142.01065011,0.0,1.0
2012-05-10,70.18,70.84,69.78,70.35,3182200,24.8432631805233,25.0768988844154,24.7016657842251,24.90344207395,8989430.83189991,0.0,1.0
2012-05-11,68.82,69.88,68.48,68.53,4045000,24.3618320331093,24.7370651332996,24.2414742462559,24.2591739207931,11426763.7844998,0.0,1.0
2012-05-14,67.46,68.01,67.25,67.68,3786400,23.8804008856954,24.0750973056054,23.8060622526388,23.9582794536594,10696241.877288,0.0,1.0
2012-05-15,65.77,67.45,65.5,66.9,3492600,23.2821518863354,23.8768609507879,23.1865736438341,23.6821645308779,9866283.1134101,0.0,1.0
2012-05-16,64.42,66.38,64.42,65.39,3729900,22.8042606738289,23.4980879156902,22.8042606738289,23.1476343598521,10536634.4226961,0.0,1.0
2012-05-17,63.55,64.54,63.43,64.37,3937600,22.4962863368802,22.8467398927184,22.4538071179908,22.7865609992916,11123368.3752401,0.0,1.0
2012-05-18,62.49,63.6,62.31,63.46,4025300,22.12105323669,22.5139860114175,22.0573344083558,22.4644269227131,11371113.0436951,0.0,1.0
2012-05-21,64.47,64.51,62.83,63.03,2787900,22.8219603483662,22.836120087996,22.2414110235434,22.3122097216926,7875568.54259749,0.0,1.0
2012-05-22,63.58,65.06,63.12,64.61,4499000,22.5069061416026,23.030816507906,22.3440691358597,22.8715194370705,12709273.2426365,0.0,1.0
2012-05-23,63.14,63.3,61.22,62.36,5127400,22.3511490056746,22.4077879641939,21.6714815034431,22.075034082893,14484447.1269824,0.0,1.0
2012-05-24,62.8,63.25,62.1,62.76,3811300,22.2307912188211,22.3900882896566,21.9829957752992,22.2166314791913,10766582.1537364,0.0,1.0
2012-05-25,61.81,62.1799,61.57,61.75,2981000,21.880337662983,22.0112798552098,21.795379225204,21.8590980535382,8421058.79891069,0.0,1.0
2012-05-29,64.02,64.51,63.31,63.75,3996100,22.6626632775307,22.836120087996,22.4113278991013,22.5670850350294,11288625.6512335,0.0,1.0
2012-05-30,61.56,62.11,61.43,62.06,3834300,21.7918392902966,21.9865357102066,21.7458201364997,21.9688360356694,10831555.0998535,0.0,1.0
2012-05-31,61.53,61.885,60.35,61.63,4433900,21.7812194855742,21.9068871747889,21.3635071664945,21.8166188346488,12525371.5560182,0.0,1.0
2012-06-01,61.05,61.52,60.41,60.45,3844900,21.6113026100163,21.7776795506668,21.3847467759392,21.398906515569,10861499.1532814,0.0,1.0
2012-06-04,60.87,61.0,59.87,60.54,3797900,21.5475837816821,21.5936029354791,21.1935902909366,21.4307659297361,10728728.3503465,0.0,1.0
2012-06-05,61.23,61.36,60.41,60.48,4056900,21.6750214383506,21.7210405921475,21.3847467759392,21.4095263202914,11460380.2218386,0.0,1.0
2012-06-06,63.23,63.5,62.32,62.39,4839300,22.3830084198417,22.478586662343,22.0608743432632,22.0856538876154,13670590.3540988,0.0,1.0
2012-06-07,64.42,65.76,64.33,65.42,7577500,22.8042606738289,23.2786119514279,22.7724012596618,23.1582541645744,21405760.8348694,0.0,1.0
2012-06-08,63.01,63.16,61.67,62.01,3041100,22.3051298518776,22.3582288754895,21.8307785742786,21.9511363611321,8590835.93202529,0.0,1.0
2012-06-11,62.23,63.9,62.14,63.8,2523100,22.0290149290961,22.6201840586412,21.997155514929,22.5847847095666,7127532.18904113,0.0,1.0
2012-06-12,63.96,63.96,62.82,63.46,1883700,22.6414236680859,22.6414236680859,22.237871088636,22.4644269227131,5321284.28698695,0.0,1.0
2012-06-13,63.18,64.14,62.91,63.26,2281200,22.3653087453044,22.7051424964201,22.2697305028031,22.393628224564,6444186.29053173,0.0,1.0
2012-06-14,63.55,63.78,62.35,62.64,2160800,22.4962863368802,22.5777048397517,22.0714941479856,22.1741522603018,6104067.04216246,0.0,1.0
2012-06-15,65.0,65.04,63.87,64.18,2308800,23.0095768984613,23.0237366380911,22.6095642539188,22.71930223605,6522153.8258722,0.0,1.0
2012-06-18,65.92,66.27,64.74,65.03,2909200,23.3352509099472,23.4591486317082,22.9175385908675,23.0201967031837,8218230.21059746,0.0,1.0
2012-06-19,66.98,67.46,66.4218,66.78,3039500,23.7104840101375,23.8804008856954,23.5128848436033,23.6396853119884,8586316.07490409,0.0,1.0
2012-06-20,66.7,67.57,66.17,67.45,3272400,23.6113658327288,23.9193401696774,23.4237492826336,23.8768609507879,9244237.77710679,0.0,1.0
2012-06-21,63.14,65.91,63.06,65.91,4393900,22.3511490056746,23.3317109750398,22.3228295264149,23.3317109750398,12412375.1279885,0.0,1.0
2012-06-22,63.31,63.63,62.68,63.39,2970600,22.4113278991013,22.5246058161399,22.1883119999316,22.439647378361,8391679.727623,0.0,1.0
2012-06-25,61.28,61.88,60.895,61.78,3885500,21.6927211128878,21.9051172073352,21.5564336189508,21.8697178582606,10976190.5277315,0.0,1.0
2012-06-26,61.65,62.1,61.03,61.86,2128100,21.8236987044637,21.9829957752992,21.6042227402014,21.8980373375203,6011692.46224819,0.0,1.0
2012-06-27,62.1,62.27,61.15,61.44,3306200,21.9829957752992,22.0431746687259,21.6467019590909,21.7493600714071,9339719.75879186,0.0,1.0
2012-06-28,61.99,62.07,61.0,61.44,2997200,21.9440564913172,21.9723759705768,21.5936029354791,21.7493600714071,8466822.35226271,0.0,1.0
2012-06-29,65.3,65.5,64.65,65.16,3811000,23.115774945685,23.1865736438341,22.8856791767004,23.0662158569806,10765734.6805262,0.0,1.0
2012-07-02,65.54,65.65,64.73,65.62,2016500,23.2007333834639,23.2396726674459,22.91399865596,23.2290528627236,5696432.42804543,0.0,1.0
2012-07-03,66.6,66.88,65.68,65.85,2464200,23.5759664836542,23.675084661063,23.2502924721683,23.310471365595,6961144.94876744,0.0,1.0
2012-07-05,66.19,66.68,64.97,66.28,2396400,23.4308291524485,23.6042859629138,22.9989570937389,23.4626885666156,6769616.00325717,0.0,1.0
2012-07-06,64.95,65.29,64.4,65.13,1850800,22.991877223924,23.1122350107775,22.797180804014,23.0555960522582,5228344.72493256,0.0,1.0
2012-07-09,64.34,64.58,63.89,64.27,2228800,22.7759411945692,22.8608996323482,22.6166441237337,22.751161650217,6296160.96981288,0.0,1.0
2012-07-10,62.94,64.93,62.58,64.83,2933700,22.2803503075255,22.9847973541091,22.1529126508571,22.9493980050346,8287440.52276561,0.0,1.0
2012-07-11,63.38,63.83,62.83,63.21,2411100,22.4361074434535,22.595404514289,22.2414110235434,22.3759285500268,6811142.19055807,0.0,1.0
2012-07-12,61.84,62.23,60.73,61.42,3503000,21.8909574677053,22.0290149290961,21.4980246929778,21.7422802015922,9895662.18469783,0.0,1.0
2012-07-13,63.22,63.46,62.21,62.21,2104000,22.3794684849342,22.4644269227131,22.0219350592812,22.0219350592812,5943612.11436032,0.0,1.0
2012-07-16,62.8,63.03,62.38,62.93,1801500,22.2307912188211,22.3122097216926,22.0821139527079,22.276810372618,5089076.62738598,0.0,1.0
2012-07-17,63.32,63.34,62.17,63.09,2585800,22.4148678340088,22.4219477038237,22.0077753196514,22.3334493311373,7304654.08997761,0.0,1.0
2012-07-18,63.4,63.7,62.4,62.48,3766300,22.4431873132684,22.5493853604921,22.0891938225229,22.1175133017825,10639461.1722031,0.0,1.0
2012-07-19,65.15,65.47,64.34,64.45,3264700,23.0626759220731,23.1759538391117,22.7759411945692,22.8148804785513,9222485.96471111,0.0,1.0
2012-07-20,64.05,64.61,63.84,64.55,2716000,22.673283082253,22.8715194370705,22.5989444491965,22.8502798276258,7672457.46321419,0.0,1.0
2012-07-23,62.89,63.1,61.37,61.81,4251300,22.2626506329882,22.3369892660447,21.7245805270549,21.880337662983,12009542.8620627,0.0,1.0
2012-07-24,62.52,63.49,61.94,63.39,4960900,22.1316730414123,22.4750467274355,21.9263568167799,22.439647378361,14014099.495309,0.0,1.0
2012-07-25,63.35,63.89,62.7,63.75,6778000,22.4254876387311,22.6166441237337,22.1953918697465,22.5670850350294,19147244.7296266,0.0,1.0
2012-07-26,64.88,65.4,64.53,65.18,6493800,22.9670976795718,23.1511742947595,22.8431999578109,23.0732957267955,18344405.1084758,0.0,1.0
2012-07-27,66.99,67.3,65.27,65.61,3919500,23.714023945045,23.8237619271761,23.1051551409626,23.2255129278161,11072237.4915567,0.0,1.0
2012-07-30,66.7,67.08,66.28,66.58,2466800,23.6113658327288,23.7458833592121,23.4626885666156,23.5688866138393,6968489.71658936,0.0,1.0
2012-07-31,66.34,67.03,66.29,66.73,2473400,23.4839281760604,23.7281836846748,23.4662285015231,23.6219856374511,6987134.12721425,0.0,1.0
2012-08-01,66.14,67.25,66.1,67.06,2596700,23.4131294779112,23.8060622526388,23.3989697382814,23.7388034893972,7335445.61661572,0.0,1.0
2012-08-02,66.11,66.93,65.48,65.91,2995500,23.4025096731889,23.6927843356002,23.1794937740192,23.3317109750398,8462020.00407145,0.0,1.0
2012-08-03,68.01,68.2801,67.38,67.6,3120300,24.0750973056054,24.1707109474558,23.8520814064357,23.9299599743998,8814568.85952402,0.0,1.0
2012-08-06,68.23,68.74,67.83,67.87,1995800,24.1529758735695,24.3335125538497,24.0113784772712,24.0255382169011,5637956.77654007,0.0,1.0
2012-08-07,68.44,68.99,68.38,68.7,1655900,24.227314506626,24.4220109265361,24.2060748971813,24.3193528142199,4677769.62935802,0.0,1.0
2012-08-08,68.97,69.17,68.61,68.79,2068500,24.4149310567212,24.4857297548703,24.2874934000528,24.351212228387,5843327.78448399,0.0,1.0
2012-08-09,69.51,69.69,69.14,69.18,1328600,24.6060875417238,24.669806370058,24.4751099501479,24.4892696897777,3753176.35700528,0.0,1.0
2012-08-10,69.91,69.97,69.08,69.33,1469000,24.747684938022,24.7689245474667,24.4538703407032,24.5423687133896,4149793.81938941,0.0,1.0
2012-08-13,69.25,69.86,68.95,69.54,1224500,24.5140492341299,24.7299852634847,24.4078511869063,24.6167073464461,3459103.15305809,0.0,1.0
2012-08-14,68.93,69.47,68.76,69.25,1402300,24.4007713170914,24.591927802094,24.3405924236646,24.5140492341299,3961372.27564993,0.0,1.0
2012-08-15,68.21,68.44,67.97,68.29,1734200,24.1458960037545,24.227314506626,24.0609375659756,24.1742154830142,4898960.13722609,0.0,1.0
2012-08-16,69.21,69.44,68.45,68.94,1834700,24.4998894945001,24.5813079973716,24.2308544415335,24.4043112519988,5182863.66265061,0.0,1.0
2012-08-17,69.08,69.31,68.58,68.91,1840800,24.4538703407032,24.5352888435747,24.2768735953304,24.3936914472764,5200095.61792513,0.0,1.0
2012-08-20,69.16,69.23,68.63,69.02,1239000,24.4821898199628,24.506969364315,24.2945732698677,24.4326307312585,3500064.35821884,0.0,1.0
2012-08-21,69.49,70.6,69.2052,70.12,1415800,24.5990076719089,24.9919404466364,24.4981903257445,24.8220235710786,3999508.57010995,0.0,1.0
2012-08-22,69.7,69.85,68.7,68.94,1347200,24.6733463049654,24.7264453285773,24.3193528142199,24.4043112519988,3805719.69603909,0.0,1.0
2012-08-23,69.05,69.98,68.91,69.86,1675400,24.4432505359808,24.7724644823742,24.3936914472764,24.7299852634847,4732855.38802248,0.0,1.0
2012-08-24,68.8,69.2,68.12,68.27,1634000,24.3547521632944,24.4963495595927,24.1140365895875,24.1671356131993,4615904.08501178,0.0,1.0
2012-08-27,68.17,68.9091,68.15,68.84,1268400,24.1317362641247,24.3933728531348,24.1246563943098,24.3689119029243,3583116.73282065,0.0,1.0
2012-08-28,68.15,68.47,68.08,68.28,2843600,24.1246563943098,24.2379343113484,24.0998768499576,24.1706755481067,8032916.06862881,0.0,1.0
2012-08-29,67.37,67.97,67.355,67.9,1705500,23.8485414715283,24.0609375659756,23.8432315691671,24.0361580216234,4817885.20011479,0.0,1.0
2012-08-30,64.98,65.87,64.8,65.82,3128100,23.0024970286464,23.3175512354099,22.9387782003122,23.2998515608727,8836603.16298979,0.0,1.0
2012-08-31,65.8,65.97,64.9693,65.85,2289100,23.2927716910578,23.3529505844845,22.9987092982954,23.310471365595,6466503.08506758,0.0,1.0
2012-09-04,64.97,65.43,64.65,65.33,1826300,22.9989570937389,23.1617940994819,22.8856791767004,23.1263947504073,5159134.41276439,0.0,1.0
2012-09-05,63.48,63.74,63.0,63.55,1914300,22.875059371978,22.9687505414284,22.7020910591464,22.9002839175993,5312325.62171454,1.14,1.0
2012-09-06,65.25,65.65,64.35,64.4,2961400,23.5128800255445,23.6570202862375,23.1885644389852,23.2065819715719,8218106.40764009,0.0,1.0
2012-09-07,67.7,68.16,67.1,67.15,4076700,24.3957391222891,24.561500422086,24.1795287312496,24.1975462638362,11313147.2925057,0.0,1.0
2012-09-10,67.14,68.13,67.09,67.72,2349000,24.1939427573189,24.550689902534,24.1759252247323,24.4029461353237,6518650.62184999,0.0,1.0
2012-09-11,68.49,68.7,67.47,67.56,2764100,24.6804161371577,24.7560897740216,24.3128584723906,24.3452900310465,7670584.15660094,0.0,1.0
2012-09-12,68.72,69.18,68.26,69.12,2532300,24.7632967870562,24.9290580868531,24.5975354872593,24.9074370477492,7027321.82618593,0.0,1.0
2012-09-13,70.51,70.89,68.32,68.72,3145800,25.4083244536573,25.5452577013157,24.6191565263632,24.7632967870562,8729830.19421701,0.0,1.0
2012-09-14,72.28,73.0,72.16,72.34,6493900,26.0461451072238,26.3055975764712,26.0029030290159,26.0677661463278,18021058.0132958,0.0,1.0
2012-09-17,71.26,72.18,71.02,72.09,2222100,25.6785874424567,26.0101100420506,25.5921032860409,25.9776784833947,6166493.63423282,0.0,1.0
2012-09-18,71.08,71.22,70.4376,70.63,2251200,25.6137243251449,25.6641734163874,25.3822350664719,25.4515665318652,6247248.30988024,0.0,1.0
2012-09-19,71.18,71.6,70.83,71.16,2164400,25.6497593903181,25.8011066640457,25.5236366622117,25.6425523772835,6006371.8203202,0.0,1.0
2012-09-20,70.15,70.26,69.24,69.56,1979100,25.2785982190337,25.3182367907242,24.9506791259571,25.0659913345115,5492150.46645522,0.0,1.0
2012-09-21,69.95,70.68,69.92,70.57,1696600,25.2065280886872,25.4695840644519,25.1957175691352,25.4299454927613,4708191.84547922,0.0,1.0
2012-09-24,69.38,69.67,69.07,69.21,1581600,25.0011282171996,25.1056299062021,24.8894195151626,24.9398686064051,4389058.2475598,0.0,1.0
2012-09-25,68.06,69.83,67.96,69.52,2397900,24.5254653569128,25.1632860104793,24.4894302917395,25.0515773084422,6654351.77783486,0.0,1.0
2012-09-26,67.45,67.92,66.81,67.77,2644700,24.3056514593559,24.4750162656702,24.0750270422472,24.4209636679103,7339240.22971764,0.0,1.0
2012-09-27,68.92,69.1,68.09,68.3,2453300,24.8353669174027,24.9002300347145,24.5362758764647,24.6119495133286,6808090.9197891,0.0,1.0
2012-09-28,68.61,68.82,68.1,68.79,2011100,24.7236582153656,24.7993318522294,24.5398793829821,24.7885213326775,5580952.85891977,0.0,1.0
2012-10-01,69.02,70.15,68.86,69.26,1930100,24.8714019825759,25.2785982190337,24.8137458782987,24.9578861389917,5356171.80299392,0.0,1.0
2012-10-02,68.71,69.89,68.32,69.73,1645800,24.7596932805389,25.1849070495832,24.6191565263632,25.127250945306,4567218.04744177,0.0,1.0
2012-10-03,67.78,68.99,67.56,68.94,2094700,24.4245671744277,24.860591463024,24.3452900310465,24.8425739304373,5812949.10923337,0.0,1.0
2012-10-04,68.15,68.74,67.56,67.64,2751500,24.5578969155687,24.7705038000908,24.3452900310465,24.3741180831851,7635618.21456801,0.0,1.0
2012-10-05,68.06,69.195,67.77,69.0,2313000,24.5254653569128,24.9344633466291,24.4209636679103,24.8641949695413,6418747.93032738,0.0,1.0
2012-10-08,68.16,68.28,67.3,67.41,2118900,24.561500422086,24.6047425002939,24.2515988615961,24.2912374332866,5880105.91853468,0.0,1.0
2012-10-09,67.97,68.88,67.77,68.33,2148900,24.4930337982568,24.8209528913334,24.4209636679103,24.6227600328805,5963358.16147019,0.0,1.0
2012-10-10,68.1,68.47,67.7,68.37,1969600,24.5398793829821,24.6732091241231,24.3957391222891,24.6371740589498,5465787.25619231,0.0,1.0
2012-10-11,68.62,69.25,68.48,69.01,2114700,24.727261721883,24.9542826324744,24.6768126306404,24.8677984760586,5868450.6045237,0.0,1.0
2012-10-12,68.34,69.13,68.08,68.85,1241000,24.6263635393979,24.9110405542665,24.5326723699474,24.8101423717814,3443867.78276536,0.0,1.0
2012-10-15,68.47,68.71,67.75,68.33,1558900,24.6732091241231,24.7596932805389,24.4137566548757,24.6227600328805,4326064.05040526,0.0,1.0
2012-10-16,69.06,69.3,68.61,68.76,2807100,24.8858160086452,24.972300165061,24.7236582153656,24.7777108131255,7789912.37147517,0.0,1.0
2012-10-17,71.17,71.42,69.97,70.32,4941000,25.6461558838008,25.7362435467339,25.2137351017218,25.3398578298282,13711644.4114776,0.0,1.0
2012-10-18,71.86,72.58,71.32,71.39,2807100,25.8947978334962,26.1542503027436,25.7002084815607,25.7254330271819,7789912.37147515,0.0,1.0
2012-10-19,71.14,72.3612,71.06,72.27,3598900,25.6353453642488,26.0754055801445,25.6065173121102,26.0425416007065,9987216.57001957,0.0,1.0
2012-10-22,71.79,72.07,71.12,71.55,2359000,25.8695732878749,25.97047147036,25.6281383512142,25.7830891314591,6546401.36949517,0.0,1.0
2012-10-23,70.06,70.26,69.66,70.11,3624500,25.2461666603777,25.3182367907242,25.1020263996847,25.2641841929644,10058258.4839912,0.0,1.0
2012-10-24,70.51,71.17,70.38,70.94,1997600,25.4083244536573,25.6461558838008,25.3614788689321,25.5632752339023,5543489.3495988,0.0,1.0
2012-10-25,71.44,71.87,70.94,71.65,2113300,25.7434505597686,25.8984013400135,25.5632752339023,25.8191241966324,5864565.49985338,0.0,1.0
2012-10-26,70.51,70.95,70.14,70.73,2043000,25.4083244536573,25.5668787404196,25.2749947125163,25.4876015970385,5669477.74390786,0.0,1.0
2012-10-31,70.74,71.43,70.58,71.37,1507300,25.4912051035558,25.7398470532512,25.4335489992786,25.7182260141473,4182870.1925562,0.0,1.0
2012-11-01,71.74,71.85,70.77,70.82,3012600,25.8515557552883,25.8911943269789,25.5020156231078,25.5200331556944,8360190.23558336,0.0,1.0
2012-11-02,70.93,72.3,70.81,72.27,2105600,25.559671727385,26.0533521202585,25.5164296491771,26.0425416007065,5843197.4241666,0.0,1.0
2012-11-05,71.93,71.99,71.45,71.81,2606100,25.9200223791175,25.9416434182214,25.7470540662859,25.8767803009096,7232122.34380727,0.0,1.0
2012-11-06,72.99,73.315,72.43,72.48,2082000,26.3019940699539,26.419108031767,26.1001977049837,26.1182152375703,5777705.65972401,0.0,1.0
2012-11-07,71.71,72.29,71.12,72.25,2793900,25.8407452357363,26.0497486137412,25.6281383512142,26.0353345876719,7753281.38458354,0.0,1.0
2012-11-08,71.31,72.34,71.03,71.9,2839400,25.6966049750433,26.0677661463278,25.5957067925582,25.9092118595655,7879547.28636906,0.0,1.0
2012-11-09,71.22,71.89,70.86,70.93,2417800,25.6641734163874,25.9056083530482,25.5344471817637,25.559671727385,6709575.76564876,0.0,1.0
2012-11-12,71.35,71.57,71.1,71.41,1295600,25.7110190011126,25.7902961444938,25.6209313381795,25.7326400402166,3595386.86490799,0.0,1.0
2012-11-13,70.47,71.15,70.3,70.42,1769700,25.393910427588,25.6389488707661,25.3326508167935,25.3758928950014,4911049.81076542,0.0,1.0
2012-11-14,69.0,70.46,68.88,70.37,2646700,24.8641949695413,25.3903069210707,24.8209528913334,25.3578753624148,7344790.37924665,0.0,1.0
2012-11-15,68.43,69.07,68.16,68.81,2291800,24.6587950980538,24.8894195151626,24.561500422086,24.7957283457121,6359916.34531963,0.0,1.0
2012-11-16,68.76,68.83,67.4,68.0,2960900,24.7777108131255,24.8029353587468,24.2876339267693,24.5038443178088,8216718.87025784,0.0,1.0
2012-11-19,70.31,70.34,69.48,69.53,2649200,25.3362543233108,25.3470648428628,25.0371632823729,25.0551808149595,7351728.06615796,0.0,1.0
2012-11-20,70.03,70.36,69.5,69.87,2729900,25.2353561408258,25.3542718558975,25.0443702954075,25.1777000365486,7575676.59965444,0.0,1.0
2012-11-21,69.55,69.8,69.32,69.57,1764400,25.0623878279942,25.1524754909273,24.9795071780957,25.0695948410288,4896341.91451346,0.0,1.0
2012-11-23,70.92,71.0,70.16,70.18,614400,25.5560682208677,25.5848962730063,25.282201725551,25.2894087385856,1705005.93531913,0.0,1.0
2012-11-26,71.3,71.31,70.54,70.8,1588400,25.693001468526,25.6966049750433,25.4191349732093,25.5128261426598,4407928.75595851,0.0,1.0
2012-11-27,70.73,71.61,70.66,71.14,1815100,25.4876015970385,25.8047101705631,25.4623770514172,25.6353453642488,5037038.20507447,0.0,1.0
2012-11-28,71.35,71.36,70.08,70.29,2195600,25.7110190011126,25.71462250763,25.2533736734124,25.3290473102762,6092954.15297313,0.0,1.0
2012-11-29,72.22,72.515,71.8,72.11,1931400,26.0245240681199,26.130827510381,25.8731767943922,25.9848854964293,5359779.40018778,0.0,1.0
2012-11-30,72.04,72.44,71.96,72.07,1909000,25.959660950808,26.103801211501,25.9308328986694,25.97047147036,5297617.72546261,0.0,1.0
2012-12-03,71.65,72.57,71.58,72.44,1078600,25.8191241966324,26.1506467962263,25.7938996510111,26.103801211501,2993195.64100783,0.0,1.0
2012-12-04,71.75,72.09,71.43,71.79,1519400,25.8551592618056,25.9776784833947,25.7398470532512,25.8695732878749,4216448.59720685,0.0,1.0
2012-12-05,72.52,73.16,72.15,72.39,3709900,26.1326292636396,26.3632536807484,25.9992995224986,26.0857836789144,10295249.8688809,0.0,1.0
2012-12-06,72.66,72.92,72.455,72.64,1725900,26.1830783548822,26.2767695243326,26.109206471277,26.1758713418475,4789501.53607957,0.0,1.0
2012-12-07,72.92,73.21,72.57,72.87,1370600,26.2767695243326,26.381271213335,26.1506467962263,26.258751991746,3803517.47224675,0.0,1.0
2012-12-10,73.83,74.07,73.14,73.2,2863400,26.6046886174092,26.691172773825,26.3560466677138,26.3776677068177,7946149.08071745,0.0,1.0
2012-12-11,75.14,75.37,74.56,74.56,3063900,27.0767479711787,27.1596286210772,26.8677445931739,26.8677445931739,8502551.57100308,0.0,1.0
2012-12-12,75.32,75.94,75.1323,75.47,2120300,27.1416110884906,27.3650284925647,27.0739732711604,27.1956636862505,5883991.023205,0.0,1.0
2012-12-13,75.5,76.16,75.178,75.63,3134800,27.2064742058024,27.4443056359459,27.0904412959446,27.2533197905277,8699304.37180732,0.0,1.0
2012-12-14,76.3107,76.57,75.77,75.88,2293500,27.498610479162,27.5920494031562,27.3037688817702,27.3434074534608,6364633.97241931,0.0,1.0
2012-12-17,77.24,77.398,76.67,76.73,2378200,27.8334843398169,27.8904197427907,27.6280844683294,27.6497055074334,6599682.8049739,0.0,1.0
2012-12-18,77.75,78.03,77.43,77.87,2756500,28.0172631722005,28.1181613546856,27.9019509636461,28.0605052504084,7649493.58839061,0.0,1.0
2012-12-19,77.31,78.31,77.29,78.3,2939000,27.8587088854382,28.2190595371707,27.8515018724036,28.2154560306534,8155944.73291493,0.0,1.0
2012-12-20,77.77,77.96,77.41,77.91,2593200,28.0244701852352,28.0929368090643,27.8947439506115,28.0749192764777,7196323.879345,0.0,1.0
2012-12-21,76.97,77.22,76.46,76.63,1686700,27.7361896638492,27.8262773267823,27.5524108314656,27.6136704422601,4680718.60531051,0.0,1.0
2012-12-24,76.43,76.94,76.15,76.16,578100,27.5416003119136,27.7253791442972,27.4407021294285,27.4443056359459,1604270.72136717,0.0,1.0
2012-12-26,76.74,77.3,76.72,76.81,899700,27.6533090139507,27.8551053789209,27.6461020009161,27.678533559572,2496734.76563578,0.0,1.0
2012-12-27,77.09,77.53,76.31,77.53,1525300,27.7794317420571,27.9379860288194,27.4983582337057,27.9379860288194,4232821.5383175,0.0,1.0
2012-12-28,76.86,77.45,76.71,77.0,1981100,27.6965510921586,27.9091579766808,27.6424984943987,27.7470001834012,5497700.61598426,0.0,1.0
2012-12-31,78.42,78.58,76.87,76.96,2178900,28.2586981088613,28.3163542131385,27.7001545986759,27.7325861573319,6046610.40440569,0.0,1.0
2013-01-02,79.93,80.3,79.36,80.21,2042100,28.8028275929773,28.9361573341183,28.5974277214898,28.9037257754624,5666980.1766198,0.0,1.0
2013-01-03,79.03,79.7,78.72,79.0,2045100,28.4785120064181,28.7199469430789,28.366803304381,28.4677014868661,5675305.40091334,0.0,1.0
2013-01-04,79.4,79.51,78.745,78.76,1909200,28.6118417475591,28.6514803192497,28.3758120706743,28.3812173304503,5298172.74041551,0.0,1.0
2013-01-07,79.68,79.76,78.78,78.83,2813800,28.7127399300442,28.7415679821828,28.388424343485,28.4064418760716,7808505.37239742,0.0,1.0
2013-01-08,78.53,78.75,78.25,78.59,1518600,28.2983366805519,28.377613823933,28.1974384980668,28.3199577196558,4214228.53739523,0.0,1.0
2013-01-09,78.96,79.38,78.78,79.2,1859900,28.4532874607968,28.6046347345245,28.388424343485,28.5397716172126,5161361.55452483,0.0,1.0
2013-01-10,78.69,79.25,78.29,79.25,3390100,28.355992784829,28.5577891497992,28.2118525241361,28.5577891497992,9407780.95918847,0.0,1.0
2013-01-11,76.66,77.1,76.4,76.95,2337200,27.6244809618121,27.7830352485744,27.5307897923617,27.7289826508145,6485904.7396287,0.0,1.0
2013-01-14,76.95,77.12,76.6,76.87,1842300,27.7289826508145,27.7902422616091,27.6028599227082,27.7001545986759,5112520.23866933,0.0,1.0
2013-01-15,76.83,76.9,76.33,76.36,1475700,27.6857405726066,27.7109651182279,27.5055652467404,27.5163757662924,4095177.82999747,0.0,1.0
2013-01-16,76.4,76.57,76.0,76.06,1678600,27.5307897923617,27.5920494031562,27.3866495316687,27.4082705707726,4658240.49971792,0.0,1.0
2013-01-17,76.71,76.85,76.2218,76.52,1636900,27.6424984943987,27.6929475856413,27.4665753062229,27.5740318705696,4542519.88203758,0.0,1.0
2013-01-18,76.87,77.2954,76.15,76.8,1938000,27.7001545986759,27.8534477659229,27.4407021294285,27.6749300530547,5378094.89363359,0.0,1.0
2013-01-22,77.93,78.05,77.1,77.11,2377200,28.0821262895124,28.1253683677203,27.7830352485744,27.7866387550917,6596907.73020937,0.0,1.0
2013-01-23,77.88,78.61,77.7,78.5,2539200,28.0641087569257,28.3271647326905,27.9992456396139,28.2875261609999,7046469.84206111,0.0,1.0
2013-01-24,77.7,78.54,77.63,78.05,1870200,27.9992456396139,28.3019401870692,27.9740210939926,28.1253683677203,5189944.82459935,0.0,1.0
2013-01-25,77.34,77.71,77.03,77.6,1365900,27.8695194049902,28.0028491461312,27.7578107029531,27.9632105744406,3790474.62085352,0.0,1.0
2013-01-28,77.34,77.49,76.931,77.43,1283400,27.8695194049902,27.9235720027501,27.7221359884316,27.9019509636461,3561530.95278088,0.0,1.0
2013-01-29,78.4,78.5599,77.72,77.75,1502500,28.2514910958266,28.3091111650387,28.0064526526485,28.0172631722005,4169549.83368652,0.0,1.0
2013-01-30,77.92,78.81,77.81,78.4,1478700,28.078522782995,28.3992348630369,28.0388842113045,28.2514910958266,4103503.05429102,0.0,1.0
2013-01-31,78.72,79.07,78.54,78.83,1496300,28.366803304381,28.4929260324874,28.3019401870692,28.4064418760716,4152344.37014651,0.0,1.0
2013-02-01,79.39,79.65,79.1,79.45,1575000,28.6082382410418,28.7019294104922,28.5037365520394,28.6298592801457,4370742.75411398,0.0,1.0
2013-02-04,77.96,78.6,77.63,78.45,1742100,28.0929368090643,28.3235612261731,27.9740210939926,28.2695086284133,4834457.74726475,0.0,1.0
2013-02-05,77.93,78.15,77.62,77.75,1430000,28.0821262895124,28.1614034328935,27.9704175874753,28.0172631722005,3968356.91325904,0.0,1.0
2013-02-06,77.85,78.09,77.34,77.4,1450500,28.0532982373738,28.1397823937896,27.8695194049902,27.8911404440941,4025245.94593164,0.0,1.0
2013-02-07,77.29,77.87,77.04,77.8,1186500,27.8515018724036,28.0605052504084,27.7614142094705,28.0352807047871,3292626.2080992,0.0,1.0
2013-02-08,77.94,78.26,77.8,78.15,1350400,28.0857297960297,28.2010420045841,28.0352807047871,28.1614034328935,3747460.96200351,0.0,1.0
2013-02-11,77.48,77.62,77.23,77.62,876000,27.9199684962327,27.9704175874753,27.8298808332996,27.9704175874753,2430965.49371673,0.0,1.0
2013-02-12,77.53,77.94,76.79,76.8,1412900,27.9379860288194,28.0857297960297,27.6713265465373,27.6749300530547,3920903.1347858,0.0,1.0
2013-02-13,78.53,79.09,78.34,78.56,1347900,28.2983366805519,28.500133045522,28.2298700567227,28.3091472001038,3740523.27509221,0.0,1.0
2013-02-14,80.19,80.24,79.43,79.62,2336300,28.8965187624278,28.9145362950144,28.6226522671111,28.6911188909403,6483407.17234063,0.0,1.0
2013-02-15,79.56,80.24,79.27,80.19,1432500,28.6694978518363,28.9145362950144,28.5649961628339,28.8965187624278,3975294.60017034,0.0,1.0
2013-02-19,80.46,80.54,79.83,80.37,2375700,28.9938134383955,29.0226414905341,28.7667925278041,28.9613818797396,6592745.11806261,0.0,1.0
2013-02-20,77.06,78.4,76.85,78.21,4913700,27.7686212225051,28.2514910958266,27.6929475856413,28.1830244719975,13635884.8704063,0.0,1.0
2013-02-21,74.97,75.65,74.32,75.55,3897600,27.0154883603842,27.2605268035623,26.7812604367581,27.2244917383891,10816131.4021807,0.0,1.0
2013-02-22,75.77,75.77,74.85,75.72,1830400,27.3037688817702,27.3037688817702,26.9722462821763,27.2857513491836,5079496.84897158,0.0,1.0
2013-02-25,74.41,76.08,74.38,75.91,2889200,26.813691995414,27.4154775838073,26.802881475862,27.3542179730127,8017746.00964199,0.0,1.0
2013-02-26,74.58,75.03,73.9,74.62,1794300,26.8749516062085,27.0371093994882,26.6299131630305,26.8893656322778,4979316.64997253,0.0,1.0
2013-02-27,75.54,75.71,73.95,74.04,2043300,27.2208882318717,27.2821478426662,26.6479306956171,26.680362254273,5670310.26633722,0.0,1.0
2013-02-28,74.86,75.53,74.75,74.85,2481200,26.9758497886936,27.2172847253544,26.9362112170031,26.9722462821763,6885515.50571913,0.0,1.0
2013-03-01,73.93,74.5,73.63,74.03,3475000,26.6407236825824,26.8461235540699,26.5326184870627,26.6767587477557,9643384.80669595,0.0,1.0
2013-03-04,73.62,73.9,72.694,73.85,2214900,26.5290149805454,26.6299131630305,26.1953302770411,26.6118956304438,6146513.09592829,0.0,1.0
2013-03-05,74.21,75.01,74.13,74.96,2171000,26.7416218650675,27.0299023864535,26.7127938129289,27.0118848538669,6024687.31376601,0.0,1.0
2013-03-06,73.81,73.92,73.1,73.71,3416700,27.0082813473496,27.0485321392234,26.7484807816184,26.9716897183733,9337381.51482741,1.14,1.0
2013-03-07,73.84,74.3102,73.74,73.83,1578000,27.0192588360424,27.1913126754886,26.9826672070662,27.0155996731448,4312461.74097746,0.0,1.0
2013-03-08,73.58,73.85,73.25,73.78,1779400,26.9241206007043,27.0229179989401,26.8033682250827,26.9973038586567,4862860.85037723,0.0,1.0
2013-03-11,74.07,74.27,73.41,73.68,1449000,27.1034195826877,27.1766028406402,26.8619148314447,26.9607122296805,3959922.09295079,0.0,1.0
2013-03-12,73.79,74.44,73.65,73.88,1912400,27.0009630215543,27.2388086098998,26.9497347409876,27.0338954876329,5226331.96035823,0.0,1.0
2013-03-13,73.21,73.63,72.82,73.61,2279800,26.7887315734922,26.9424164151924,26.646024220485,26.9350980893971,6230386.74086211,0.0,1.0
2013-03-14,72.46,73.07,72.23,72.87,3738600,26.5142943561706,26.7375032929255,26.4301336095253,26.6643200349731,10217090.9156009,0.0,1.0
2013-03-15,72.96,73.41,72.74,73.18,2294800,26.6972525010517,26.8619148314447,26.616750917304,26.7777540847994,6271379.72319078,0.0,1.0
2013-03-18,72.03,72.61,71.95,71.95,1871900,26.3569503515728,26.5691817996349,26.3276770483918,26.3276770483918,5115650.90807078,0.0,1.0
2013-03-19,70.06,71.05,69.41,70.82,6317500,25.6360952607412,25.9983523876058,25.3982496723958,25.9141916409605,17264877.724097,0.0,1.0
2013-03-20,70.01,70.15,69.49,69.74,2254700,25.6177994462531,25.6690277268198,25.4275229755768,25.5190020480173,6161791.81709878,0.0,1.0
2013-03-21,69.69,70.27,69.65,69.77,1811600,25.5007062335292,25.7129376815913,25.4860695819387,25.5299795367102,4950859.11910948,0.0,1.0
2013-03-22,69.64,69.91,69.51,69.67,1664000,25.4824104190411,25.5812078172769,25.434841301372,25.493387907734,4547488.17299524,0.0,1.0
2013-03-25,69.01,69.54,68.6743,69.32,2024400,25.2518831564909,25.4458187900649,25.1290450580177,25.3653172063172,5532412.89507906,0.0,1.0
2013-03-26,69.46,69.52,68.85,69.0,1833100,25.4165454868839,25.4385004642696,25.1933365501289,25.2482239935933,5009615.72711392,0.0,1.0
2013-03-27,69.58,69.63,68.48,68.7,1604000,25.4604554416554,25.4787512561435,25.0579475229169,25.1384491066646,4383516.2436805,0.0,1.0
2013-03-28,68.43,69.1,68.43,68.94,3151700,25.0396517084288,25.2848156225695,25.0396517084288,25.2262690162075,8613172.16035403,0.0,1.0
2013-04-01,67.95,68.55,67.645,68.21,1842300,24.864011889343,25.0835616632003,24.7524074209655,24.9591501246811,5034758.08960884,0.0,1.0
2013-04-02,68.27,68.91,68.07,68.87,1781600,24.9811051020669,25.2152915275147,24.9079218441144,25.2006548759242,4868873.1544521,0.0,1.0
2013-04-03,66.57,67.63,66.44,67.53,3889000,24.3590474094711,24.746918676619,24.311478291802,24.7103270476428,10628113.8850832,0.0,1.0
2013-04-04,67.04,67.3,66.52,66.76,1869600,24.5310280656593,24.6261663009975,24.340751594983,24.4285715045259,5109365.31744706,0.0,1.0
2013-04-05,67.26,67.41,65.98,66.26,2761200,24.611529649407,24.6664170928713,24.1431567985114,24.2456133596448,7545988.18706398,0.0,1.0
2013-04-08,68.05,68.08,66.84,67.05,2477700,24.9006035183192,24.911581007012,24.4578448077069,24.5346872285569,6771220.82105185,0.0,1.0
2013-04-09,71.09,71.46,69.04,69.05,5624100,26.0129890391963,26.1483780664083,25.2628606451838,25.2665198080814,15369908.7943164,0.0,1.0
2013-04-10,70.61,70.96,70.4,70.82,3439500,25.8373492201105,25.9654199215272,25.7605067992604,25.9141916409605,9399690.847967,0.0,1.0
2013-04-11,70.14,70.51,69.93,70.32,1628500,25.6653685639222,25.8007575911342,25.5885261430722,25.7312334960794,4450471.44815069,0.0,1.0
2013-04-12,69.07,69.79,68.6,69.63,2302500,25.2738381338766,25.5372978625054,25.1018574776884,25.4787512561435,6292422.78745285,0.0,1.0
2013-04-15,64.77,66.81,64.71,66.81,4426500,23.7003980878991,24.446867319014,23.6784431105133,24.446867319014,12097029.0851944,0.0,1.0
2013-04-16,66.63,66.75,65.91,66.75,2988200,24.3810023868568,24.4249123416283,24.117542658228,24.4249123416283,8166348.65297138,0.0,1.0
2013-04-17,64.12,65.07,63.33,65.03,5046200,23.4625524995536,23.8101729748278,23.1734786306415,23.7955363232373,13790585.8284667,0.0,1.0
2013-04-18,64.05,64.43,63.19,63.74,2546800,23.4369383592703,23.5759865493799,23.1222503500748,23.323504309444,6960061.82631266,0.0,1.0
2013-04-19,64.19,64.68,63.5,64.58,2377500,23.488166639837,23.6674656218205,23.2356843999011,23.6308739928443,6497387.69909626,0.0,1.0
2013-04-22,64.43,64.4742,63.2,64.27,2334200,23.5759865493799,23.5921600493874,23.1259095129724,23.517439943018,6379054.6234408,0.0,1.0
2013-04-23,64.5,64.67,63.93,64.47,2255900,23.6016006896633,23.6638064589229,23.3930284044988,23.5906232009704,6165071.25568506,0.0,1.0
2013-04-24,66.22,66.29,65.3,65.32,2092500,24.2309767080543,24.2565908483377,23.8943337214731,23.9016520472683,5718521.03485128,0.0,1.0
2013-04-25,66.56,67.69,66.36,66.8,3128700,24.3553882465735,24.7688736540048,24.282204988621,24.4432081561164,8550316.25411669,0.0,1.0
2013-04-26,66.2,66.63,65.69,66.57,1629100,24.2236583822591,24.3810023868568,24.0370410744803,24.3590474094711,4452111.16744383,0.0,1.0
2013-04-29,67.52,67.58,66.7,66.87,1814100,24.7066678847452,24.7286228621309,24.4066165271402,24.4688222963998,4957691.28283092,0.0,1.0
2013-04-30,67.22,67.29,65.76,66.32,3417000,24.5968929978165,24.6225071380999,24.0626552147637,24.2675683370305,9338201.374474,0.0,1.0
2013-05-01,65.85,66.6,65.74,66.55,1984200,24.0955876808423,24.3700248981639,24.0553368889684,24.3517290836758,5422551.70243818,0.0,1.0
2013-05-02,65.71,65.91,64.75,65.14,1808800,24.0443594002756,24.117542658228,23.6930797621038,23.8357871151111,4943207.09574145,0.0,1.0
2013-05-03,67.59,68.28,67.42,67.85,3781300,24.7322820250285,24.9847642649645,24.670076255769,24.8274202603667,10333784.2719633,0.0,1.0
2013-05-06,68.11,68.268,67.4,67.61,1870500,24.9225584957049,24.9803732694873,24.6627579299737,24.7396003508238,5111824.89638677,0.0,1.0
2013-05-07,68.68,68.84,68.15,68.74,2610100,25.1311307808694,25.1896773872313,24.9371951472954,25.1530857582551,7133052.21173969,0.0,1.0
2013-05-08,70.38,70.76,69.34,69.51,2996700,25.7531884734651,25.8922366635748,25.3726355321124,25.434841301372,8189578.00962431,0.0,1.0
2013-05-09,69.67,70.8,69.41,70.73,2772400,25.493387907734,25.9068733151653,25.3982496723958,25.8812591748819,7576596.28053604,0.0,1.0
2013-05-10,69.26,69.49,68.63,69.49,2133200,25.3433622289315,25.4275229755768,25.1128349663813,25.4275229755768,5829748.66023643,0.0,1.0
2013-05-13,68.35,69.05,68.28,69.04,1616200,25.0103784052478,25.2665198080814,24.9847642649645,25.2628606451838,4416857.20264117,0.0,1.0
2013-05-14,68.27,68.65,67.84,68.23,2879300,24.9811051020669,25.1201532921765,24.8237610974691,24.9664684504764,7868739.60126512,0.0,1.0
2013-05-15,67.1,67.85,66.83,67.6,3047100,24.5529830430451,24.8274202603667,24.4541856448093,24.7359411879262,8327314.43024865,0.0,1.0
2013-05-16,67.0,67.92,66.73,66.99,2798200,24.5163914140688,24.8530344006501,24.417594015833,24.5127322511712,7647104.2101414,0.0,1.0
2013-05-17,67.66,68.12,67.38,67.84,2304600,24.7578961653119,24.9262176586025,24.6554396041785,24.8237610974691,6298161.80497886,0.0,1.0
2013-05-20,68.07,68.17,67.38,67.59,2323500,24.9079218441144,24.9445134730906,24.6554396041785,24.7322820250285,6349812.962713,0.0,1.0
2013-05-21,69.17,69.51,68.51,68.95,2277900,25.3104297628529,25.434841301372,25.0689250116098,25.2299281791052,6225194.29643379,0.0,1.0
2013-05-22,68.34,70.72,68.1,69.29,3082600,25.0067192423502,25.8776000119843,24.9188993328073,25.3543397176243,8424331.15509322,0.0,1.0
2013-05-23,67.53,67.92,66.33,67.11,2486100,24.7103270476428,24.8530344006501,24.2712274999281,24.5566422059427,6794176.89115593,0.0,1.0
2013-05-24,66.73,66.86,66.2,66.24,1573700,24.417594015833,24.4651631335021,24.2236583822591,24.2382950338495,4300710.41937657,0.0,1.0
2013-05-28,66.0,66.5,65.68,66.29,2164200,24.1504751243066,24.3334332691877,24.0333819115827,24.2565908483377,5914467.49038239,0.0,1.0
2013-05-29,66.16,66.781,65.81,66.43,2839800,24.2090217306686,24.4362557466109,24.0809510292518,24.3078191289044,7760791.41446626,0.0,1.0
2013-05-30,67.32,67.77,66.04,66.38,1971900,24.6334846267927,24.7981469571857,24.1651117758971,24.2895233144163,5388937.45692868,0.0,1.0
2013-05-31,65.32,67.13,65.31,67.13,1921400,23.9016520472683,24.5639605317379,23.8979928843707,24.5639605317379,5250927.74975544,0.0,1.0
2013-06-03,66.81,66.84,65.52,65.92,2201100,24.446867319014,24.4578448077069,23.9748353052208,24.1212018211256,6015310.22691095,0.0,1.0
2013-06-04,66.25,66.49,65.82,66.14,1646000,24.2419541967472,24.3297741062901,24.0846101921494,24.2017034048733,4498296.59420081,0.0,1.0
2013-06-05,64.42,65.245,64.26,64.54,3693600,23.5723273864823,23.8742083255361,23.5137807801204,23.6162373412538,10094111.9686149,0.0,1.0
2013-06-06,64.84,64.865,63.67,64.13,2546500,23.7260122281824,23.7351601354265,23.2978901691606,23.4662116624513,6959241.9666661,0.0,1.0
2013-06-07,64.21,64.24,63.29,63.56,2641700,23.4954849656322,23.5064624543251,23.158841979051,23.2576393772868,7219410.76117881,0.0,1.0
2013-06-10,63.63,63.94,63.45,63.54,1969700,23.2832535175702,23.3966875673964,23.217388585413,23.2503210514916,5382925.15285379,0.0,1.0
2013-06-11,62.45,62.92,61.42,61.54,3899800,22.8514722956507,23.023452951839,22.4745785171956,22.5184884719671,10657628.8323599,0.0,1.0
2013-06-12,61.99,63.09,61.86,62.87,1587700,22.6831508023601,23.0856587210986,22.635581684691,23.0051571373509,4338970.53621667,0.0,1.0
2013-06-13,63.6,63.69,62.5,62.61,3345400,23.2722760288773,23.3052084949559,22.8697681101388,22.9100189020127,9142528.20549174,0.0,1.0
2013-06-14,62.78,63.88,62.65,63.64,2332100,22.9722246712723,23.3747325900107,22.9246555536032,23.2869126804678,6373315.60591477,0.0,1.0
2013-06-17,63.27,63.59,62.795,63.24,2070300,23.1515236532558,23.2686168659797,22.9777134156187,23.1405461645629,5657851.42100482,0.0,1.0
2013-06-18,62.6,63.09,62.2,62.22,2678500,22.9063597391151,23.0856587210986,22.7599932232102,22.7673115490054,7319980.21115849,0.0,1.0
2013-06-19,60.86,62.82,60.83,62.3,2399800,22.2696653949288,22.9868613228628,22.2586879062359,22.7965848521864,6558330.59949157,0.0,1.0
2013-06-20,58.28,59.34,58.18,59.15,4366500,21.3256013673423,21.7134726344902,21.289009738366,21.6439485394354,11933057.1558796,0.0,1.0
2013-06-21,58.92,59.19,58.02,58.85,3312100,21.5597877927901,21.6585851910259,21.2304631320041,21.5341736525067,9051523.78472206,0.0,1.0
2013-06-24,57.38,58.13,56.58,57.73,2923900,20.9962767065563,21.2707139238779,20.7035436747465,21.124347407973,7990625.40205574,0.0,1.0
2013-06-25,58.1,58.34,57.1732,57.47,1704800,21.2597364351851,21.347556344728,20.9206052178334,21.0292091726349,4658989.08492925,0.0,1.0
2013-06-26,57.96,58.29,57.5475,57.91,2625200,21.2085081546184,21.3292605302399,21.0575676850914,21.1902123401302,7174318.48061723,0.0,1.0
2013-06-27,58.44,58.9,58.16,58.25,2216300,21.3841479737042,21.5524694669948,21.2816914125708,21.3146238786494,6056849.78233735,0.0,1.0
2013-06-28,57.66,58.08,57.28,57.67,2851500,21.0987332676897,21.2524181093898,20.95968507758,21.1023924305873,7792765.94068264,0.0,1.0
2013-07-01,57.86,58.4,57.635,58.05,2222300,21.1719165256421,21.3695113221137,21.0895853604456,21.241440620697,6073246.97526883,0.0,1.0
2013-07-02,57.83,58.47,57.39,58.24,1537500,21.1609390369493,21.3951254623971,20.9999358694539,21.3109647157518,4201780.68869,0.0,1.0
2013-07-03,56.58,56.98,55.87,56.36,1598300,20.7035436747465,20.8499101906514,20.4437431090153,20.6230420909988,4367938.9103956,0.0,1.0
2013-07-05,56.32,56.47,55.66,56.27,2002200,20.6084054394083,20.6632928828726,20.3669006881652,20.5901096249202,5471743.28123261,0.0,1.0
2013-07-08,56.41,56.99,56.325,56.52,1284800,20.6413379054869,20.853569353549,20.6102350208571,20.6815886973608,3511185.57972613,0.0,1.0
2013-07-09,58.69,58.77,57.7165,58.26,2472100,21.4756270461448,21.5049003493258,21.1194075380613,21.318283041547,6755916.77431581,0.0,1.0
2013-07-10,58.26,59.1,58.12,58.38,1997600,21.318283041547,21.6256527249473,21.2670547609803,21.3621929963185,5459172.09998515,0.0,1.0
2013-07-11,61.79,61.91,60.85,61.02,3453300,22.6099675444077,22.6538774991791,22.2660062320312,22.3282120012908,9437404.39170939,0.0,1.0
2013-07-12,60.68,61.48,60.52,61.11,2905700,22.2038004627716,22.4965334945814,22.1452538564096,22.3611444673694,7940887.25016362,0.0,1.0
2013-07-15,60.88,61.24,60.79,61.11,1039700,22.276983720724,22.4087135850384,22.2440512546454,22.3611444673694,2841360.24847545,0.0,1.0
2013-07-16,62.6,62.64,61.59,62.08,1846800,22.9063597391151,22.9209963907056,22.5367842864552,22.7160832684387,5047055.98430745,0.0,1.0
2013-07-17,63.45,64.36,63.29,64.07,2227100,23.217388585413,23.5503724090966,23.158841979051,23.4442566850655,6086364.72961398,0.0,1.0
2013-07-18,63.16,63.85,63.06,63.43,1496200,23.1112728613819,23.3637551013178,23.0746812324057,23.2100702596177,4088913.3440117,0.0,1.0
2013-07-19,62.6,63.23,62.42,62.97,1551800,22.9063597391151,23.1368870016653,22.8404948069579,23.0417487663271,4240860.66517668,0.0,1.0
2013-07-22,64.0,64.16,63.09,63.3,2052300,23.4186425447822,23.4771891511441,23.0856587210986,23.1625011419486,5608659.8422104,0.0,1.0
2013-07-23,64.85,64.99,64.5,64.65,2503900,23.7296713910801,23.7808996716468,23.6016006896633,23.6564881331276,6842821.89685262,0.0,1.0
2013-07-24,63.3,64.9,63.095,64.9,2080300,23.1625011419486,23.7479672055682,23.0874883025474,23.7479672055682,5685180.07589062,0.0,1.0
2013-07-25,63.8,63.84,62.65,62.67,2140900,23.3454592868297,23.3600959384202,22.9246555536032,22.9319738793984,5850791.7244985,0.0,1.0
2013-07-26,64.29,64.32,63.36,63.66,1044500,23.5247582688132,23.5357357575061,23.1844561193344,23.294231006263,2854478.00282063,0.0,1.0
2013-07-29,64.05,64.31,63.66,63.79,1686200,23.4369383592703,23.5320765946085,23.294231006263,23.3418001239321,4608157.78684168,0.0,1.0
2013-07-30,62.99,63.49,62.7,63.44,1986600,23.0490670921223,23.2320252370034,22.9429513680913,23.2137294225153,5429110.57961079,0.0,1.0
2013-07-31,62.73,63.51,62.49,62.58,2123500,22.9539288567842,23.2393435627987,22.8661089472412,22.8990414133198,5803239.86499721,0.0,1.0
2013-08-01,63.61,63.78,63.269,63.6,1154300,23.2759351917749,23.3381409610345,23.151157736966,23.2722760288773,3154546.63346659,0.0,1.0
2013-08-02,63.48,63.78,63.2,63.39,967700,23.2283660741058,23.3381409610345,23.1259095129724,23.1954336080272,2644593.93329777,0.0,1.0
2013-08-05,63.54,64.0,63.53,63.65,945700,23.2503210514916,23.4186425447822,23.2466618885939,23.2905718433654,2584470.89254903,0.0,1.0
2013-08-06,63.28,63.57,62.98,63.57,1587300,23.1551828161534,23.2612985401844,23.0454079292247,23.2612985401844,4337877.39002123,0.0,1.0
2013-08-07,63.05,63.39,62.66,62.71,1541500,23.0710220695081,23.1954336080272,22.9283147165008,22.9466105309889,4212712.15064432,0.0,1.0
2013-08-08,65.96,66.25,64.22,64.38,3619600,24.1358384727161,24.2419541967472,23.4991441285299,23.5576907348918,9891879.92246008,0.0,1.0
2013-08-09,67.68,68.07,66.1,66.4,4264700,24.7652144911072,24.9079218441144,24.1870667532828,24.2968416402115,11654851.4491423,0.0,1.0
2013-08-12,67.62,68.2,66.97,66.99,2898100,24.7432595137214,24.9554909617835,24.505413925376,24.5127322511712,7920117.47245042,0.0,1.0
2013-08-13,67.46,67.95,67.17,67.87,1605300,24.6847129073595,24.864011889343,24.5785971833284,24.834738586162,4387068.96881565,0.0,1.0
2013-08-14,67.85,68.48,67.78,68.0,1234800,24.8274202603667,25.0579475229169,24.8018061200834,24.8823077038311,3374542.30529719,0.0,1.0
2013-08-15,68.04,68.23,67.01,67.17,1785800,24.8969443554216,24.9664684504764,24.5200505769665,24.5785971833284,4880351.18950413,0.0,1.0
2013-08-16,67.54,68.08,67.4299,67.93,1307900,24.7139862105404,24.911581007012,24.6736988270376,24.8566935635477,3574314.77251231,0.0,1.0
2013-08-19,66.97,67.45,66.9,67.3,1268600,24.505413925376,24.6810537444618,24.4797997850926,24.6261663009975,3466913.15881115,0.0,1.0
2013-08-20,65.6,66.74,65.57,66.25,2906600,24.0041086084017,24.4212531787307,23.9931311197089,24.2419541967472,7943346.82910335,0.0,1.0
2013-08-21,63.46,64.78,63.41,64.66,3453100,23.2210477483106,23.7040572507967,23.2027519338225,23.6601472960252,9436857.81861168,0.0,1.0
2013-08-22,64.62,65.2,64.49,64.8,2331000,23.6455106444348,23.8577420924968,23.5979415267657,23.711375576592,6370309.45387733,0.0,1.0
2013-08-23,64.55,65.14,64.45,64.96,1571500,23.6198965041514,23.8357871151111,23.5833048751752,23.7699221829539,4294698.11530169,0.0,1.0
2013-08-26,64.08,64.83,64.01,64.39,1294000,23.4479158479632,23.7223530652848,23.4223017076798,23.5613498977894,3536327.94222105,0.0,1.0
2013-08-27,62.82,63.91,62.73,63.49,1860300,22.9868613228628,23.3857100787036,22.9539288567842,23.2320252370034,5083949.66840326,0.0,1.0
2013-08-28,62.98,63.53,62.6,62.72,2486900,23.0454079292247,23.2466618885939,22.9063597391151,22.9502696938865,6796363.18354679,0.0,1.0
2013-08-29,62.86,63.62,62.61,63.24,1472400,23.0014979744532,23.2795943546725,22.9100189020127,23.1405461645629,4023871.14538353,0.0,1.0
2013-08-30,63.28,63.51,63.05,63.49,1011800,23.1551828161534,23.2393435627987,23.0710220695081,23.2320252370034,2765113.3013441,0.0,1.0
2013-09-03,65.55,66.15,65.13,66.04,1453900,23.9858127939136,24.205362567771,23.8321279522135,24.1651117758971,3973313.13384482,0.0,1.0
2013-09-04,65.0,65.02,63.91,64.01,1489600,24.2163400564638,24.2237912380197,23.8102506616708,23.84750656945,3998292.05297916,1.18,1.0
2013-09-05,64.58,65.04,64.56,64.6,883600,24.0598652437913,24.2312424195755,24.0524140622354,24.0673164253471,2371704.38910605,0.0,1.0
2013-09-06,64.93,65.53,64.76,65.14,1252100,24.1902609210184,24.4137963676934,24.1269258777938,24.2684983273547,3360809.26391998,0.0,1.0
2013-09-09,66.33,66.42,65.3,65.37,1272600,24.7118436299268,24.7453739469281,24.3281077798013,24.3541869152468,3415834.09413351,0.0,1.0
2013-09-10,67.24,67.3401,66.596,66.9,1550400,25.0508723907173,25.0881655544043,24.8109443446195,24.9242023042681,4161487.64697831,0.0,1.0
2013-09-11,67.71,67.9,66.65,67.03,1106400,25.2259751572795,25.2967613820599,24.8310625348202,24.9726349843811,2969730.34869504,0.0,1.0
2013-09-12,66.99,67.27,66.84,66.95,1179600,24.9577326212694,25.0620491630511,24.9018487596006,24.9428302581577,3166209.25462823,0.0,1.0
2013-09-13,66.58,66.61,65.93,66.2,1356500,24.8049833993748,24.8161601717085,24.5628199988101,24.6634109498139,3641033.27730009,0.0,1.0
2013-09-16,67.21,67.91,67.14,67.88,984000,25.0396956183836,25.3004869728378,25.0136164829382,25.2893102005041,2641191.85024938,0.0,1.0
2013-09-17,67.46,67.58,67.12,67.25,799800,25.1328353878315,25.1775424771665,25.0061653013823,25.0545979814953,2146773.61974539,0.0,1.0
2013-09-18,70.02,70.17,66.98,67.31,2725800,26.0865866269784,26.1424704886472,24.9540070304915,25.0769515261628,7316423.52175791,0.0,1.0
2013-09-19,68.37,69.63,68.1302,69.62,2307100,25.471864148622,25.9412885866396,25.3825244817676,25.9375629958617,6192574.91637232,0.0,1.0
2013-09-20,67.37,68.07,67.26,67.91,1411000,25.0993050708303,25.3600964252845,25.0583235722732,25.3004869728378,3787318.8015263,0.0,1.0
2013-09-23,67.48,68.03,67.44,67.8,1413200,25.1402865693874,25.3451940621728,25.1253842062757,25.2595054742807,3793223.90525653,0.0,1.0
2013-09-24,66.91,67.44,66.73,67.43,1311000,24.9279278950461,25.1253842062757,24.8608672610435,25.1216586154978,3518904.99560665,0.0,1.0
2013-09-25,67.58,67.915,67.36,67.7,1220200,25.1775424771665,25.3023497682268,25.0955794800524,25.2222495665015,3275185.25983161,0.0,1.0
2013-09-26,67.79,68.636,67.59,68.14,986900,25.2557798835028,25.5709648633146,25.1812680679445,25.3861755607299,2648975.85062106,0.0,1.0
2013-09-27,67.15,67.23,66.76,67.13,1393300,25.0173420737161,25.0471467999394,24.8720440333773,25.0098908921602,3739809.55787852,0.0,1.0
2013-09-30,66.5,66.9,66.11,66.23,1285100,24.7751786731514,24.9242023042681,24.6298806328127,24.6745877221477,3449385.81987347,0.0,1.0
2013-10-01,66.4,66.59,65.91,66.09,1280300,24.7379227653723,24.8087089901527,24.5553688172543,24.6224294512568,3436501.95718931,0.0,1.0
2013-10-02,66.84,67.02,65.99,65.99,1062700,24.9018487596006,24.9689093936032,24.5851735434777,24.5851735434777,2852433.51550816,0.0,1.0
2013-10-03,66.09,66.55,65.69,66.38,1083000,24.6224294512568,24.793806627041,24.4734058201401,24.7304715838164,2906921.51810985,0.0,1.0
2013-10-04,66.51,66.55,65.65,65.8,1217200,24.7789042639294,24.793806627041,24.4585034570285,24.5143873186972,3267132.84565401,0.0,1.0
2013-10-07,65.72,66.33,65.25,65.28,982400,24.4845825924739,24.7118436299268,24.3094798259118,24.3206565982455,2636897.22935467,0.0,1.0
2013-10-08,65.0,65.43,64.67,65.35,1541800,24.2163400564638,24.3765404599143,24.0933955607925,24.3467357336909,4138404.05966921,0.0,1.0
2013-10-09,65.38,65.68,64.81,65.24,1739600,24.3579125060247,24.4696802293622,24.1455538316834,24.3057542351338,4669326.56777828,0.0,1.0
2013-10-10,66.45,66.57,65.3,65.49,1624400,24.7565507192619,24.8012578085969,24.3281077798013,24.3988940045818,4360113.86335884,0.0,1.0
2013-10-11,67.15,67.35,66.09,66.32,1085900,25.0173420737161,25.0918538892744,24.6224294512568,24.7081180391489,2914705.51848151,0.0,1.0
2013-10-14,67.7,67.96,66.71,66.74,1373100,25.2222495665015,25.3191149267274,24.8534160794877,24.8645928518215,3685589.96908276,0.0,1.0
2013-10-15,67.9,68.21,67.64,67.77,2638100,25.2967613820599,25.4122546961753,25.199896021834,25.248328701947,7081024.61396637,0.0,1.0
2013-10-16,68.27,68.49,67.93,68.17,1362900,25.4346082408428,25.516571237957,25.3079381543937,25.3973523330637,3658211.76087896,0.0,1.0
2013-10-17,69.18,69.18,68.35,68.39,1127500,25.7736370016333,25.7736370016333,25.4644129670662,25.4793153301779,3026365.66174409,0.0,1.0
2013-10-18,69.6,69.71,69.19,69.53,1446200,25.9301118143059,25.971093312863,25.7773625924113,25.9040326788605,3881800.46121002,0.0,1.0
2013-10-21,70.38,70.38,69.76,70.0,1430100,26.2207078949834,26.2207078949834,25.9897212667526,26.0791354454226,3838585.83845696,0.0,1.0
2013-10-22,72.39,72.91,72.21,72.47,2083000,26.9695516413449,27.1632823617966,26.9024910073423,26.9993563675682,5591059.57730636,0.0,1.0
2013-10-23,71.39,71.72,71.2,71.69,1397600,26.5969925635531,26.7199370592244,26.5262063387727,26.7087602868906,3751351.35153307,0.0,1.0
2013-10-24,71.9,72.34,71.7701,72.13,1221700,26.7869976932269,26.9509236874553,26.7386022690218,26.872686281119,3279211.4669204,0.0,1.0
2013-10-25,71.93,72.04,71.6,71.9,944900,26.7981744655607,26.8391559641177,26.6752299698894,26.7869976932269,2536242.0521348,0.0,1.0
2013-10-28,72.1,72.28,71.57,71.83,1002800,26.8615095087853,26.9285701427878,26.6640531975556,26.7609185577815,2691653.64576228,0.0,1.0
2013-10-29,71.74,72.03,71.38,71.84,551900,26.7273882407802,26.8354303733398,26.5932669727752,26.7646441485594,1481375.79487057,0.0,1.0
2013-10-30,71.13,72.13,70.66,71.96,1112900,26.5001272033273,26.872686281119,26.3250244367651,26.8093512378944,2987177.24607981,0.0,1.0
2013-10-31,70.69,71.71,70.68,71.46,1122800,26.3362012090989,26.7162114684465,26.332475618321,26.6230716989985,3013750.21286586,0.0,1.0
2013-11-01,70.96,71.295,70.16,70.92,1767900,26.4367921601027,26.5615994511629,26.1387448978693,26.421889796991,4745287.67485354,0.0,1.0
2013-11-04,71.72,71.92,71.31,71.7,1080600,26.7199370592244,26.7944488747827,26.5671878373298,26.7124858776686,2900479.58676777,0.0,1.0
2013-11-05,72.18,72.37,71.77,72.25,1173400,26.8913142350086,26.962100459789,26.738565013114,26.917393370454,3149567.59866121,0.0,1.0
2013-11-06,72.81,72.96,72.4235,72.53,1064100,27.1260264540174,27.1819103156862,26.9820323704509,27.0217099122357,2856191.30879103,0.0,1.0
2013-11-07,71.41,72.82,71.33,72.74,1448300,26.6044437451089,27.1297520447953,26.5746390188856,27.099947318572,3887437.15113434,0.0,1.0
2013-11-08,71.86,71.88,70.94,71.24,982400,26.7720953301152,26.7795465116711,26.4293409785468,26.5411087018843,2636897.22935467,0.0,1.0
2013-11-11,70.98,71.29,70.73,71.17,890400,26.4442433416585,26.5597366557739,26.3511035722106,26.5150295664389,2389956.52790859,0.0,1.0
2013-11-12,70.27,70.65,69.79,70.37,1614800,26.1797263964263,26.3212988459872,26.0008980390863,26.2169823042055,4334346.13799057,0.0,1.0
2013-11-13,70.31,70.34,69.14,69.32,1085200,26.194628759538,26.2058055318718,25.7587346385217,25.8257952725242,2912826.62184008,0.0,1.0
2013-11-14,70.59,70.95,69.76,70.07,878400,26.2989453013197,26.4330665693247,25.9897212667526,26.105214580868,2357746.87119823,0.0,1.0
2013-11-15,71.37,71.55,70.85,71.15,1435500,26.5895413819973,26.6566020159998,26.3958106615456,26.5075783848831,3853080.18397662,0.0,1.0
2013-11-18,70.98,71.85,70.82,71.51,1122000,26.4442433416585,26.7683697393373,26.3846338892118,26.6416996528881,3011602.90241851,0.0,1.0
2013-11-19,70.75,71.22,70.49,71.15,1035100,26.3585547537664,26.5336575203285,26.2616893935405,26.5075783848831,2778351.30507433,0.0,1.0
2013-11-20,70.19,71.47,70.02,71.28,1164100,26.149921670203,26.6267972897764,26.0865866269784,26.556011064996,3124605.11471068,0.0,1.0
2013-11-21,69.58,70.1,69.44,70.01,1277600,25.92266063275,26.1163913532017,25.8705023618592,26.0828610362005,3429254.78442949,0.0,1.0
2013-11-22,69.04,69.11,68.77,69.03,1305500,25.7214787307425,25.7475578661879,25.6208877797387,25.7177531399646,3504142.23628107,0.0,1.0
2013-11-25,69.03,69.2,68.75,69.06,898700,25.7177531399646,25.7810881831892,25.6134365981829,25.7289299122983,2412234.87379992,0.0,1.0
2013-11-26,68.43,68.53,68.08,68.22,1202700,25.4942176932895,25.5314736010687,25.3638220160624,25.4159802869533,3228212.84379567,0.0,1.0
2013-11-27,67.83,68.45,67.73,68.27,1206100,25.2706822466145,25.5016688748454,25.2334263388353,25.4346082408428,3237338.91319693,0.0,1.0
2013-11-29,68.22,68.9499,68.14,68.55,1065200,25.4159802869533,25.6879111578335,25.3861755607299,25.5389247826245,2859143.86065614,0.0,1.0
2013-12-02,66.91,67.37,66.79,67.24,1762400,24.9279278950461,25.0993050708303,24.8832208057111,25.0508723907173,4730524.91552796,0.0,1.0
2013-12-03,66.55,66.69,66.02,66.17,2150100,24.793806627041,24.8459648979319,24.5963503158114,24.6522341774802,5771165.24107847,0.0,1.0
2013-12-04,67.05,67.23,66.58,66.67,1889400,24.9800861659369,25.0471467999394,24.8049833993748,24.838513716376,5071410.44904593,0.0,1.0
2013-12-05,66.62,67.0,66.29,66.63,1212300,24.8198857624865,24.9614582120473,24.6969412668152,24.8236113532644,3253980.56916395,0.0,1.0
2013-12-06,67.53,67.83,67.3,67.73,1286600,25.1589145232769,25.2706822466145,25.0732259353848,25.2334263388353,3453412.02696226,0.0,1.0
2013-12-09,67.34,67.48,66.7405,66.81,1525100,25.0881282984965,25.1402865693874,24.8647791313604,24.8906719872669,4093578.95408063,0.0,1.0
2013-12-10,66.81,67.33,66.58,67.08,1141400,24.8906719872669,25.0844027077186,24.8049833993748,24.9912629382707,3063675.18076692,0.0,1.0
2013-12-11,65.28,66.58,65.26,66.58,1456600,24.3206565982455,24.8049833993748,24.3132054166897,24.8049833993748,3909715.49702567,0.0,1.0
2013-12-12,63.95,64.4,63.62,64.24,2343300,23.8251530247825,23.9928046097888,23.7022085291112,23.9331951573421,6289740.71411522,0.0,1.0
2013-12-13,63.74,64.13,63.7,63.98,2076200,23.7469156184462,23.892213658785,23.7320132553345,23.8363297971162,5572807.43850384,0.0,1.0
2013-12-16,64.2,65.15,64.185,64.81,1490500,23.9182927942304,24.2722239181326,23.9127044080635,24.1455538316834,4000707.77723243,0.0,1.0
2013-12-17,63.73,64.03,63.66,64.02,1968800,23.7431900276683,23.8549577510058,23.7171108922229,23.8512321602279,5284531.01094613,0.0,1.0
2013-12-18,64.7,65.1,63.7,64.29,3182900,24.1045723331263,24.253595964243,23.7320132553345,23.9518231112317,8543343.02861664,0.0,1.0
2013-12-19,65.04,65.346,64.522,64.61,1448800,24.2312424195755,24.3452454973798,24.0382568172794,24.071042016125,3888779.22016393,0.0,1.0
2013-12-20,65.99,66.16,65.73,65.82,2868900,24.5851735434777,24.6485085867022,24.4883081832518,24.5218385002531,7700523.67802891,0.0,1.0
2013-12-23,66.31,66.635,66.16,66.48,2272300,24.704392448371,24.8254741486533,24.6485085867022,24.7677274915956,6099166.91191228,0.0,1.0
2013-12-24,67.06,67.1,66.3,66.37,434800,24.9838117567148,24.9987141198265,24.7006668575931,24.7267459930385,1167063.22813865,0.0,1.0
2013-12-26,66.78,67.06,66.52,67.06,689700,24.8794952149331,24.9838117567148,24.7826298547073,24.9838117567148,1851250.01942785,0.0,1.0
2013-12-27,67.41,67.64,67.28,67.64,1152000,25.1142074339419,25.199896021834,25.065774753829,25.199896021834,3092127.04419441,0.0,1.0
2013-12-30,67.73,67.94,67.41,67.47,831300,25.2334263388353,25.3116637451716,25.1142074339419,25.1365609786094,2231323.96861008,0.0,1.0
2013-12-31,68.2,68.2,67.47,67.47,778100,25.4085291053974,25.4085291053974,25.1365609786094,25.1365609786094,2088527.82386082,0.0,1.0
2014-01-02,66.99,67.6,66.88,67.4,1355800,24.9577326212694,25.1849936587224,24.9167511227123,25.110481843164,3639154.38065866,0.0,1.0
2014-01-03,67.52,67.76,67.2999,67.56,1191400,25.155188932499,25.2446031111691,25.0731886794771,25.1700912956107,3197882.08372675,0.0,1.0
2014-01-06,67.01,67.25,66.5,67.25,1625200,24.9651838028252,25.0545979814953,24.7751786731514,25.0545979814953,4362261.17380621,0.0,1.0
2014-01-07,66.28,66.84,66.11,66.8,1504500,24.6932156760373,24.9018487596006,24.6298806328127,24.886946396489,4038285.71006117,0.0,1.0
2014-01-08,65.9,66.45,65.76,66.36,821700,24.5516432264764,24.7565507192619,24.4994849555856,24.7230204022606,2205556.24324179,0.0,1.0
2014-01-09,64.94,65.4,64.79,65.36,1647400,24.1939865117963,24.3653636875805,24.1381026501276,24.3504613244688,4421849.03872037,0.0,1.0
2014-01-10,65.8,65.81,65.0,65.14,1385800,24.5143873186972,24.5181129094751,24.2163400564638,24.2684983273547,3719678.52243456,0.0,1.0
2014-01-13,65.3,66.11,65.29,65.62,1608400,24.3281077798013,24.6298806328127,24.3243821890234,24.4473266846947,4317167.65441171,0.0,1.0
2014-01-14,64.95,65.55,64.9,65.4,2197600,24.1977121025742,24.4212475492493,24.1790841486846,24.3653636875805,5898661.7988903,0.0,1.0
2014-01-15,64.95,65.25,64.15,64.39,2607800,24.1977121025742,24.3094798259118,23.8996648403408,23.9890790190109,6999695.23077272,0.0,1.0
2014-01-16,66.89,66.89,66.44,66.57,5735900,24.9204767134902,24.9204767134902,24.7528251284839,24.8012578085969,15395947.4937454,0.0,1.0
2014-01-17,67.05,67.54,66.93,67.43,2804300,24.9800861659369,25.1626401140549,24.9353790766019,25.1216586154978,7527128.35940483,0.0,1.0
2014-01-21,66.3,66.7,65.81,66.61,2468900,24.7006668575931,24.8496904887098,24.5181129094751,24.8161601717085,6626868.45435031,0.0,1.0
2014-01-22,66.12,66.25,65.86,66.16,1395800,24.6336062235906,24.6820389037035,24.5367408633647,24.6485085867022,3746519.90302651,0.0,1.0
2014-01-23,64.67,65.91,64.47,65.9,3376300,24.0933955607925,24.5553688172543,24.0188837452342,24.5516432264764,9062455.32926526,0.0,1.0
2014-01-24,62.99,64.31,62.935,64.27,3760300,23.4674963101024,23.9592742927875,23.4470055608239,23.9443719296758,10093164.3439967,0.0,1.0
2014-01-27,63.34,63.95,62.81,63.87,2817800,23.5978919873295,23.8251530247825,23.4004356760999,23.7953482985591,7563364.22320399,0.0,1.0
2014-01-28,64.22,64.25,63.7,63.88,1474900,23.9257439757863,23.93692074812,23.7320132553345,23.7990738893371,3958835.22350896,0.0,1.0
2014-01-29,63.54,64.17,63.28,63.44,1762600,23.6724038028879,23.9071160218967,23.575538442662,23.6351478951087,4731061.7431398,0.0,1.0
2014-01-30,64.29,64.35,63.7,64.35,1649600,23.9518231112317,23.9741766558992,23.7320132553345,23.9741766558992,4427754.14245059,0.0,1.0
2014-01-31,63.95,64.025,63.18,63.22,1283700,23.8251530247825,23.8530949556169,23.5382825348828,23.5531848979945,3445628.02659058,0.0,1.0
2014-02-03,62.76,63.84,62.68,63.76,2103400,23.3818077222103,23.7841715262254,23.352002995987,23.754366800002,5645815.99371398,0.0,1.0
2014-02-04,63.73,63.745,62.76,62.92,1792700,23.7431900276683,23.7487784138352,23.3818077222103,23.441417174657,4811854.29872162,0.0,1.0
2014-02-05,63.56,63.75,62.84,62.87,3128000,23.6798549844437,23.7506412092241,23.4116124484336,23.4227892207674,8395983.84916675,0.0,1.0
2014-02-06,64.87,65.03,63.78,63.85,2339700,24.1679073763509,24.2275168287976,23.7618179815579,23.7878971170033,6280077.81710212,0.0,1.0
2014-02-07,65.65,65.74,64.59,65.0,1591800,24.4585034570285,24.4920337740297,24.0635908345692,24.2163400564638,4272610.96262903,0.0,1.0
2014-02-10,65.36,65.58,65.16,65.33,1193100,24.3504613244688,24.432424321583,24.2759495089105,24.3392845521351,3202445.11842739,0.0,1.0
2014-02-11,67.22,67.41,65.89,65.89,2690200,25.0434212091615,25.1142074339419,24.5479176356985,24.5479176356985,7220868.20685051,0.0,1.0
2014-02-12,67.65,67.95,67.445,67.84,1747100,25.203621612612,25.3153893359495,25.1272470016646,25.2744078373924,4689457.60322225,0.0,1.0
2014-02-13,67.61,67.78,66.89,67.01,1334100,25.1887192495003,25.2520542927249,24.9204767134902,24.9651838028252,3580908.58477409,0.0,1.0
2014-02-14,68.32,68.65,68.19,68.2,1429700,25.4532361947324,25.5761806904037,25.4048035146195,25.4085291053974,3837512.18323328,0.0,1.0
2014-02-18,70.33,70.48,69.6,70.43,3631300,26.2020799410939,26.2579638027626,25.9301118143059,26.239335848873,9746910.53436034,0.0,1.0
2014-02-19,69.72,70.87,69.63,69.79,1609100,25.9748189036409,26.4032618431014,25.9412885866396,26.0008980390863,4319046.55105313,0.0,1.0
2014-02-20,70.59,70.67,69.89,70.01,2234200,26.2989453013197,26.328750027543,26.0381539468655,26.0828610362005,5996901.25185689,0.0,1.0
2014-02-21,70.64,71.13,70.61,70.84,2299600,26.3175732552093,26.5001272033273,26.3063964828755,26.3920850707676,6172443.88092834,0.0,1.0
2014-02-24,70.82,71.26,70.23,70.31,2094600,26.3846338892118,26.5485598834402,26.1648240333147,26.194628759538,5622195.57879306,0.0,1.0
2014-02-25,69.56,70.55,69.41,70.45,3582100,25.9152094511942,26.284042938208,25.8593255895254,26.2467870304289,9614850.94184789,0.0,1.0
2014-02-26,69.05,69.58,68.87,69.52,1092500,25.7252043215204,25.92266063275,25.6581436875179,25.9003070880825,2932420.82967221,0.0,1.0
2014-02-27,69.31,69.55,68.89,68.96,1480200,25.8220696817463,25.9114838604163,25.6655948690737,25.6916740045192,3973061.1552227,0.0,1.0
2014-02-28,68.9,69.66,68.7748,69.0,1144600,25.6693204598517,25.9524653589734,25.6226760633121,25.7065763676308,3072264.42255634,0.0,1.0
2014-03-03,68.0,68.61,67.91,68.2,1785800,25.3340172898391,25.561278327292,25.3004869728378,25.4085291053974,4793333.74611316,0.0,1.0
2014-03-04,68.58,68.99,68.27,68.65,1502100,25.5501015549583,25.7028507768529,25.4346082408428,25.5761806904037,4031843.77871911,0.0,1.0
2014-03-05,67.51,67.87,67.23,67.34,1688900,25.5910830535154,25.7275486126809,25.4849431741644,25.5266409839094,4455365.90856938,1.18,1.0
2014-03-06,68.1,68.48,67.94,68.0,1784700,25.8147349421478,25.958781921267,25.7540835825187,25.7768278423796,4708089.0147574,0.0,1.0
2014-03-07,66.71,67.73,66.29,67.73,4396100,25.2878262553697,25.6744786730054,25.1286164363433,25.6744786730054,11597035.982392,0.0,1.0
2014-03-10,64.93,65.34,64.59,65.34,2081400,24.6130798794957,24.7684989885453,24.4841957402838,24.7684989885453,5490791.99603073,0.0,1.0
2014-03-11,63.86,65.45,63.82,65.06,1781200,24.2074739119759,24.8101967982904,24.1923110720686,24.6623591091944,4698855.91588832,0.0,1.0
2014-03-12,64.41,64.53,63.8,63.93,1767500,24.415962960701,24.4614514804229,24.184729652115,24.2340088818136,4662714.92888648,0.0,1.0
2014-03-13,64.46,65.77,64.21,65.59,3584300,24.4349165105851,24.9314995175486,24.3401487611646,24.8632667379658,9455484.65041461,0.0,1.0
2014-03-14,64.24,64.91,64.045,64.4501,2704000,24.3515208910951,24.605498459542,24.2776020465471,24.4311637077081,7133228.38342802,0.0,1.0
2014-03-17,65.16,65.52,64.95,65.07,2014300,24.7002662089626,24.8367317681281,24.6206612994493,24.6661498191712,5313780.30056918,0.0,1.0
2014-03-18,65.59,65.78,65.33,65.38,1547500,24.8632667379658,24.9352902275254,24.7647082785685,24.7836618284526,4082348.71425847,0.0,1.0
2014-03-19,64.08,65.1286,63.91,64.99,2991800,24.2908695314659,24.6883633796353,24.22642746186,24.6358241393566,7892452.91329143,0.0,1.0
2014-03-20,64.18,64.58,63.535,63.77,1857000,24.3287766312342,24.480405030307,24.0842758377292,24.1733575221845,4898818.45711014,0.0,1.0
2014-03-21,64.75,65.1099,64.54,64.8,1665900,24.5448470999129,24.6812747519787,24.4652421903997,24.563800649797,4394691.25885827,0.0,1.0
2014-03-24,65.12,65.46,64.51,65.41,1341500,24.6851033690553,24.8139875082672,24.4538700604692,24.7950339583831,3538914.89510677,0.0,1.0
2014-03-25,66.86,66.86,66.06,66.06,2600800,25.3446869050221,25.3446869050221,25.0414301068764,25.0414301068764,6860983.86820251,0.0,1.0
2014-03-26,66.34,67.37,66.13,67.31,3794200,25.1475699862274,25.5380131138399,25.0679650767142,25.515268853979,10009206.7797347,0.0,1.0
2014-03-27,66.64,67.1,66.34,66.46,1602900,25.261291285532,25.4356639444657,25.1475699862274,25.1930585059492,4228495.47921479,0.0,1.0
2014-03-28,67.43,67.83,67.275,67.38,1693600,25.5607573737008,25.7123857727736,25.5020013690601,25.5418038238167,4467764.64133644,0.0,1.0
2014-03-31,67.77,67.98,67.36,67.66,2196600,25.6896415129127,25.769246422426,25.5342224038631,25.6479437031677,5794692.85023595,0.0,1.0
2014-04-01,69.16,69.225,68.56,68.8,2125700,26.2165501996908,26.2411898145401,25.9891076010815,26.0800846405252,5607656.64743082,0.0,1.0
2014-04-02,69.82,69.89,69.47,69.58,1740900,26.4667370581609,26.4932720279987,26.3340622089722,26.3757600187172,4592543.37748146,0.0,1.0
2014-04-03,69.58,69.71,68.923,69.43,1582200,26.3757600187172,26.4250392484159,26.1267103732401,26.3188993690649,4173888.29447479,0.0,1.0
2014-04-04,69.9,70.98,69.875,70.4,1896900,26.4970627379755,26.9064594154721,26.4875859630334,26.6865982368165,5004075.78421769,0.0,1.0
2014-04-07,70.08,70.39,69.55,69.74,2030400,26.5652955175583,26.6828075268397,26.3643878887868,26.4364113783464,5356252.55536696,0.0,1.0
2014-04-08,71.5,71.799,70.2,70.21,2630400,27.1035763342668,27.2169185625737,26.6107840372801,26.6145747472569,6939069.50435247,0.0,1.0
2014-04-09,72.4,72.4,71.46,71.95,2439700,27.4447402321806,27.4447402321806,27.0884134943595,27.2741582832237,6435997.51739992,0.0,1.0
2014-04-10,70.53,71.3,70.44,71.22,1972700,26.7358774665152,27.0277621347304,26.7017610767238,26.9974364549158,5204038.32543952,0.0,1.0
2014-04-11,70.4,70.68,70.01,70.23,1206500,26.6865982368165,26.7927381161675,26.5387605477205,26.6221561672106,3182781.08158503,0.0,1.0
2014-04-14,71.24,71.44,70.73,70.86,1516400,27.0050178748694,27.0808320744059,26.8116916660516,26.8609708957503,4000306.03573605,0.0,1.0
2014-04-15,70.07,70.35,69.18,70.32,2587600,26.5615048075814,26.6676446869324,26.2241316196444,26.656272557002,6826161.89532485,0.0,1.0
2014-04-16,71.03,71.09,70.44,70.85,1804700,26.9254129653562,26.9481572252171,26.7017610767238,26.8571801857734,4760849.57972358,0.0,1.0
2014-04-17,71.15,71.47,70.74,70.94,1010300,26.9709014850781,27.0922042043363,26.8154823760284,26.8912965755648,2665199.93926676,0.0,1.0
2014-04-21,70.85,71.32,70.56,71.25,1082400,26.8571801857734,27.035343554684,26.7472495964456,27.0088085848463,2855401.77596986,0.0,1.0
2014-04-22,71.23,71.57,71.05,71.5,1861300,27.0012271648926,27.1301113041045,26.9329943853099,27.1035763342668,4910161.97857788,0.0,1.0
2014-04-23,71.1,71.28,70.43,71.06,1207000,26.951947935194,27.0201807147767,26.697970366747,26.9367850952867,3184100.09570918,0.0,1.0
2014-04-24,71.0,71.36,70.64,71.29,1229600,26.9140408354258,27.0505063945913,26.7775752762602,27.0239714247536,3243719.53412096,0.0,1.0
2014-04-25,70.75,71.14,70.51,70.88,943700,26.8192730860052,26.9671107751012,26.7282960465615,26.8685523157039,2489507.25792938,0.0,1.0
2014-04-28,69.97,70.18,69.31,70.13,1697900,26.5235977078132,26.6032026173265,26.2734108493431,26.5842490674424,4479108.16280417,0.0,1.0
2014-04-29,70.37,70.58,69.99,70.0,1106600,26.6752261068861,26.7548310163993,26.5311791277669,26.5349698377437,2919242.05957894,0.0,1.0
2014-04-30,70.54,70.7,70.31,70.47,1571700,26.739668176492,26.8003195361211,26.6524818470251,26.7131332066543,4146188.99786754,0.0,1.0
2014-05-01,69.41,69.81,69.08,69.65,1780300,26.3113179491113,26.4629463481841,26.1862245198762,26.402294988555,4696481.69046483,0.0,1.0
2014-05-02,69.89,70.38,69.55,69.67,1787300,26.4932720279987,26.6790168168629,26.3643878887868,26.4098764085086,4714947.888203,0.0,1.0
2014-05-05,69.8,69.92,69.18,69.57,1075000,26.4591556382073,26.5046441579291,26.2241316196444,26.3719693087404,2835880.36693237,0.0,1.0
2014-05-06,70.49,70.83,69.88,69.92,1632500,26.7207146266079,26.8495987658198,26.4894813180219,26.5046441579291,4306581.11536474,0.0,1.0
2014-05-07,70.29,70.48,69.59,69.65,2728200,26.6449004270715,26.7169239166311,26.3795507286941,26.402294988555,7197068.66703711,0.0,1.0
2014-05-08,70.21,70.48,70.1,70.41,1187600,26.6145747472569,26.7169239166311,26.5728769375119,26.6903889467933,3132922.34769199,0.0,1.0
2014-05-09,69.51,70.21,69.16,70.19,1420600,26.3492250488795,26.6145747472569,26.2165501996908,26.6069933273033,3747582.92954802,0.0,1.0
2014-05-12,70.76,71.0,70.51,70.58,2657800,26.8230637959821,26.9140408354258,26.7282960465615,26.7548310163993,7011351.47835613,0.0,1.0
2014-05-13,71.43,71.61,71.0,71.17,1478700,27.077041364429,27.1452741440118,26.9140408354258,26.9784829050317,3900852.37077479,0.0,1.0
2014-05-14,71.97,72.395,71.9,71.96,1753200,27.2817397031773,27.4428448771922,27.2552047333396,27.2779489932005,4624991.12493567,0.0,1.0
2014-05-15,71.53,72.04,71.25,71.92,1726000,27.1149484641972,27.3082746730151,27.0088085848463,27.2627861532932,4553236.75658166,0.0,1.0
2014-05-16,70.8,70.98,70.5,70.86,1737100,26.8382266358893,26.9064594154721,26.7245053365847,26.8609708957503,4582518.87013789,0.0,1.0
2014-05-19,70.0,70.26,69.73,70.03,1653300,26.5349698377437,26.633528297141,26.4326206683695,26.5463419676742,4361452.10292957,0.0,1.0
2014-05-20,68.46,69.4929,68.43,69.31,1600700,25.9512005013133,26.3427429348191,25.9398283713829,26.2734108493431,4222691.81706851,0.0,1.0
2014-05-21,69.01,69.14,68.622,69.14,909900,26.1596895500385,26.2089687797371,26.0126100029378,26.2089687797371,2400341.90313652,0.0,1.0
2014-05-22,69.78,69.95,69.63,69.71,919000,26.4515742182536,26.5160162878596,26.3947135686013,26.4250392484159,2424347.96019614,0.0,1.0
2014-05-23,69.95,70.15,69.5003,69.59,574400,26.5160162878596,26.591830487396,26.345548060202,26.3795507286941,1515283.42582879,0.0,1.0
2014-05-27,70.09,70.23,69.83,70.08,719900,26.5690862275351,26.6221561672106,26.4705277681377,26.5652955175583,1899116.53595778,0.0,1.0
2014-05-28,69.15,69.34,69.02,69.24,1503900,26.212759489714,26.2847829792735,26.1634802600153,26.2468758795053,3967330.68263217,0.0,1.0
2014-05-29,69.89,70.06,69.42,69.45,1046300,26.4932720279987,26.5577140976046,26.3151086590881,26.3264807890186,2760168.95620589,0.0,1.0
2014-05-30,67.88,68.275,67.59,68.16,2886500,25.7313393226577,25.8810723667422,25.62140873333,25.8374792020087,7614668.53874447,0.0,1.0
2014-06-02,68.16,68.41,67.94,68.05,1387800,25.8374792020087,25.9322469514292,25.7540835825187,25.7957813922637,3661055.60300349,0.0,1.0
2014-06-03,67.52,67.635,67.01,67.31,2133500,25.5948737634922,25.6384669282256,25.4015475546744,25.515268853979,5628233.26776764,0.0,1.0
2014-06-04,67.14,67.54,67.07,67.46,2065100,25.450826784373,25.6024551834459,25.4242918145353,25.5721295036313,5447792.1355833,0.0,1.0
2014-06-05,67.68,67.86,67.11,67.26,1064300,25.6555251231213,25.7237579027041,25.4394546544426,25.4963153040949,2807653.46467547,0.0,1.0
2014-06-06,67.95,68.18,67.67,67.95,663300,25.7578742924955,25.8450606219624,25.6517344131445,25.7578742924955,1749804.13710348,0.0,1.0
2014-06-09,68.09,68.31,68.045,68.1,836400,25.810944232171,25.894339851661,25.7938860372753,25.8147349421478,2206446.8268858,0.0,1.0
2014-06-10,67.92,68.0,67.5,67.68,1018900,25.746502162565,25.7768278423796,25.5872923435386,25.6555251231213,2687886.98220223,0.0,1.0
2014-06-11,67.72,67.89,67.53,67.59,1139600,25.6706879630286,25.7351300326346,25.598664473469,25.62140873333,3006296.99177315,0.0,1.0
2014-06-12,66.56,67.19,66.455,66.95,2263800,25.2309656057174,25.4697803342571,25.1911631509608,25.3788032948134,5971968.34852234,0.0,1.0
2014-06-13,66.78,66.845,66.41,66.6,1119400,25.3143612252075,25.3390008400568,25.1741049560651,25.2461284456247,2953008.8211573,0.0,1.0
2014-06-16,67.04,67.53,66.95,67.42,1419700,25.4129196846048,25.598664473469,25.3788032948134,25.556966663724,3745208.70412455,0.0,1.0
2014-06-17,66.38,66.43,65.54,65.98,2195800,25.1627328261347,25.1816863760188,24.8443131880817,25.0111044270618,5792582.42763729,0.0,1.0
2014-06-18,67.53,67.68,66.3,66.31,3583300,25.598664473469,25.6555251231213,25.1324071463201,25.1361978562969,9452846.6221663,0.0,1.0
2014-06-19,68.5,68.84,68.16,68.53,1777700,25.9663633412206,26.0952474804325,25.8374792020087,25.9777354711511,4689622.81701924,0.0,1.0
2014-06-20,67.96,68.37,67.83,68.0,1447800,25.7616650024723,25.917084111522,25.7123857727736,25.7768278423796,3819337.29790204,0.0,1.0
2014-06-23,69.26,69.44,68.85,69.06,1661400,26.254457299459,26.3226900790417,26.0990381904093,26.1786430999226,4382820.13174087,0.0,1.0
2014-06-24,68.04,68.85,67.96,68.7,1426700,25.7919906822869,26.0990381904093,25.7616650024723,26.042177540757,3763674.90186271,0.0,1.0
2014-06-25,68.01,68.17,67.72,67.8,1262200,25.7806185523564,25.8412699119855,25.6706879630286,25.7010136428432,3329719.25501585,0.0,1.0
2014-06-26,68.63,68.742,68.02,68.22,1331300,26.0156425709193,26.0580985226597,25.7844092623332,25.8602234618696,3512007.00697401,0.0,1.0
2014-06-27,68.89,68.9,68.47,68.51,808100,26.1142010303166,26.1179917402934,25.9549912112902,25.9701540511974,2131790.62745865,0.0,1.0
2014-06-30,68.45,68.51,67.84,67.97,1387800,25.9474097913365,25.9701540511974,25.7161764827505,25.7654557124491,3661055.60300349,0.0,1.0
2014-07-01,69.2,69.5,68.87,68.9,1618600,26.2317130395981,26.3454343389027,26.106619610363,26.1179917402934,4269912.52271324,0.0,1.0
2014-07-02,70.19,70.51,69.53,69.55,1624500,26.6069933273033,26.7282960465615,26.3568064688331,26.3643878887868,4285476.88937826,0.0,1.0
2014-07-03,71.09,71.29,70.39,70.69,2290600,26.9481572252171,27.0239714247536,26.6828075268397,26.7965288261443,6042667.50557702,0.0,1.0
2014-07-07,70.74,71.0201,70.5,70.56,2230600,26.8154823760284,26.9216601624792,26.7245053365847,26.7472495964456,5884385.81067847,0.0,1.0
2014-07-08,70.33,70.84,70.23,70.74,1120900,26.6600632669788,26.8533894757966,26.6221561672106,26.8154823760284,2956965.86352976,0.0,1.0
2014-07-09,70.49,70.66,70.13,70.25,1491900,26.7207146266079,26.7851566962139,26.5842490674424,26.6297375871642,3935674.34365247,0.0,1.0
2014-07-10,69.76,70.12,69.37,69.42,1074700,26.4439927983,26.5804583574655,26.296155109204,26.3151086590881,2835088.95845788,0.0,1.0
2014-07-11,70.67,70.75,70.06,70.11,1457200,26.7889474061907,26.8192730860052,26.5577140976046,26.5766676474887,3844134.76343614,0.0,1.0
2014-07-14,71.41,71.545,71.12,71.45,2163800,27.0694599444754,27.1206345291625,26.9595293551476,27.0846227843827,5708165.52369141,0.0,1.0
2014-07-15,71.59,72.2,71.17,71.82,1792100,27.1376927240582,27.3689260326442,26.9784829050317,27.224879053525,4727610.42379488,0.0,1.0
2014-07-16,72.95,73.05,72.12,72.14,2961500,27.6532292809058,27.691136380674,27.3386003528297,27.3461817727833,7812520.65736763,0.0,1.0
2014-07-17,71.47,72.41,71.385,71.87,1989500,27.0922042043363,27.4485309421574,27.0599831695333,27.2438326034091,5248357.20001112,0.0,1.0
2014-07-18,72.07,72.085,71.72,71.8,889600,27.3196468029455,27.3253328679108,27.1869719537568,27.2172976335714,2346789.92969585,0.0,1.0
2014-07-21,72.07,72.2,71.74,71.78,754800,27.3196468029455,27.3689260326442,27.1945533737105,27.2097162136178,1991183.72182377,0.0,1.0
2014-07-22,73.29,73.46,73.01,73.02,1541700,27.7821134201177,27.8465554897236,27.6759735407667,27.6797642507435,4067048.15041826,0.0,1.0
2014-07-23,73.33,73.56,72.99,73.24,1712900,27.7972762600249,27.8844625894918,27.668392120813,27.7631598702335,4518678.5865288,0.0,1.0
2014-07-24,73.33,73.72,73.21,73.66,1191200,27.7972762600249,27.9451139491209,27.7517877403031,27.92236968926,3142419.2493859,0.0,1.0
2014-07-25,73.23,73.55,73.0905,73.5,924700,27.7593691602567,27.880671879515,27.7064887560801,27.8617183296309,2439384.7212115,0.0,1.0
2014-07-28,73.15,73.5,72.83,73.27,1074700,27.7290434804422,27.8617183296309,27.6077407611839,27.774532000164,2835088.95845788,0.0,1.0
2014-07-29,73.5,73.91,73.3899,73.59,920100,27.8617183296309,28.0171374386805,27.8199826127861,27.8958347194223,2427249.79126928,0.0,1.0
2014-07-30,72.32,72.81,71.7,72.68,1850200,27.4144145523661,27.6001593412303,27.1793905338032,27.5508801115316,4880879.86502164,0.0,1.0
2014-07-31,71.09,71.98,71.08,71.63,2342100,26.9481572252171,27.2855304131542,26.9443665152403,27.1528555639654,6178525.96036495,0.0,1.0
2014-08-01,70.95,71.38,70.58,70.84,1292700,26.8950872855416,27.0580878145449,26.7548310163993,26.8533894757966,3410179.11658929,0.0,1.0
2014-08-04,71.95,72.045,71.0,71.18,1312500,27.2741582832237,27.3101700280035,26.9140408354258,26.9822736150085,3462412.0759058,0.0,1.0
2014-08-05,70.55,71.15,70.095,71.12,2288500,26.7434588864688,26.9709014850781,26.5709815825235,26.9595293551476,6037127.64625557,0.0,1.0
2014-08-06,71.89,72.23,70.81,70.88,2185800,27.2514140233628,27.3802981625747,26.8420173458662,26.8685523157039,5766202.14515421,0.0,1.0
2014-08-07,70.71,71.6,70.22,71.6,2001100,26.804110246098,27.141483434035,26.6183654572338,27.141483434035,5278958.3276915,0.0,1.0
2014-08-08,71.04,71.09,70.26,70.48,1499900,26.929203675333,26.9481572252171,26.633528297141,26.7169239166311,3956778.56963895,0.0,1.0
2014-08-11,71.3,71.53,71.15,71.3,1599000,27.0277621347304,27.1149484641972,26.9709014850781,27.0277621347304,4218207.16904638,0.0,1.0
2014-08-12,71.48,71.58,70.99,71.16,760100,27.0959949143131,27.1339020140813,26.9102501254489,26.9746921950549,2005165.27153981,0.0,1.0
2014-08-13,71.18,71.365,70.83,71.06,1211700,26.9822736150085,27.0524017495797,26.8495987658198,26.9367850952867,3196498.82847624,0.0,1.0
2014-08-14,71.15,71.29,70.71,71.0,1263600,26.9709014850781,27.0239714247536,26.804110246098,26.9140408354258,3333412.49456348,0.0,1.0
2014-08-15,72.45,72.59,71.57,72.53,2318600,27.4636937820647,27.5167637217402,27.1301113041045,27.4940194618793,6116532.29652968,0.0,1.0
2014-08-18,72.76,72.76,72.19,72.57,1698900,27.5812057913462,27.5812057913462,27.3651353226674,27.5091823017866,4481746.19105246,0.0,1.0
2014-08-19,71.03,71.54,70.71,70.76,5655300,26.9254129653562,27.1187391741741,26.804110246098,26.8230637959821,14918841.1526629,0.0,1.0
2014-08-20,71.03,71.54,70.71,70.76,2824400,26.9254129653562,27.1187391741741,26.804110246098,26.8230637959821,7450846.98452446,0.0,1.0
2014-08-21,70.56,70.61,70.15,70.53,1719000,26.7472495964456,26.7662031463298,26.591830487396,26.7358774665152,4534770.55884349,0.0,1.0
2014-08-22,69.71,69.98,69.35,69.9,1972000,26.4250392484159,26.5273884177901,26.2885736892504,26.4970627379755,5202191.70566571,0.0,1.0
2014-08-25,69.45,69.7,69.29,69.69,1198800,26.3264807890186,26.4212485384391,26.2658294293894,26.4174578284623,3162468.26407304,0.0,1.0
2014-08-26,69.13,69.4825,69.03,69.35,1630800,26.2051780697603,26.3388005964432,26.1672709699921,26.2885736892504,4302096.46734262,0.0,1.0
2014-08-27,69.63,69.88,69.37,69.7,1210900,26.3947135686013,26.4894813180219,26.296155109204,26.4212485384391,3194388.40587759,0.0,1.0
2014-08-28,68.23,68.47,67.88,68.41,2605700,25.8640141718465,25.9549912112902,25.7313393226577,25.9322469514292,6873910.20661923,0.0,1.0
2014-08-29,68.63,68.68,68.19,68.46,1130800,26.0156425709193,26.0345961208034,25.8488513319392,25.9512005013133,2983082.34318802,0.0,1.0
2014-09-02,67.2,67.79,67.03,67.52,1225500,25.473571044234,25.6972229328664,25.409128974628,25.5948737634922,3232903.6183029,0.0,1.0
2014-09-03,67.2,67.79,67.03,67.52,1493400,25.9436190813597,26.1713978798419,25.877987902136,26.0671601246043,3868252.90971472,1.24,1.0
2014-09-04,66.82,67.51,66.655,67.5,2893700,25.7969140925068,26.0632994670029,25.7332132420838,26.0594388094015,7495355.19274238,0.0,1.0
2014-09-05,66.75,66.88,66.28,66.52,1352000,25.769889489297,25.8200780381151,25.5884385820316,25.681094364465,3501994.06316747,0.0,1.0
2014-09-08,65.8,66.48,65.65,66.37,1279100,25.4031270171647,25.6656517340594,25.3452171531438,25.6231845004441,3313166.12884431,0.0,1.0
2014-09-09,66.02,66.2,65.72,66.1,2018900,25.4880614843953,25.5575533212204,25.3722417563536,25.5189467452065,5229419.98086451,0.0,1.0
2014-09-10,65.91,65.98,65.27,65.93,1546000,25.44559425078,25.4726188539898,25.1985121642909,25.4533155659828,4004499.12844446,0.0,1.0
2014-09-11,65.18,65.25,64.8,64.85,2003300,25.1637662458783,25.1907908490881,25.0170612570254,25.0363645450324,5189012.35705874,0.0,1.0
2014-09-12,65.16,65.465,64.87,65.19,2474400,25.1560449306756,25.273794987518,25.0440858602352,25.1676269034797,6409270.79134732,0.0,1.0
2014-09-15,64.61,64.9,64.35,64.8,2702100,24.943708762599,25.0556678330394,24.8433316649627,25.0170612570254,6999066.68497397,0.0,1.0
2014-09-16,65.47,65.92,64.18,64.18,2652500,25.2757253163187,25.4494549083814,24.7777004857391,24.7777004857391,6870591.16312998,0.0,1.0
2014-09-17,63.94,65.04,63.89,64.97,2724800,24.6850447033056,25.1097170394589,24.6657414152987,25.0826924362491,7057864.95807599,0.0,1.0
2014-09-18,64.18,64.44,63.96,64.16,902200,24.7777004857391,24.8780775833753,24.6927660185084,24.7699791705363,2336907.57676752,0.0,1.0
2014-09-19,63.31,64.0,63.06,63.8,2074900,24.4418232744179,24.708208648914,24.3453068343831,24.6309954968861,5374472.98939807,0.0,1.0
2014-09-22,61.28,62.2,60.9,62.19,3957547,23.6581097813351,24.0132902806633,23.5114047924822,24.0094296230619,10250966.049339,0.0,1.0
2014-09-23,61.47,61.86,61.28,61.67,1713104,23.7314622757616,23.8820279222159,23.6581097813351,23.8086754277895,4437337.30590862,0.0,1.0
2014-09-24,62.2,62.59,61.67,62.4,2597862,24.0132902806633,24.1638559271176,23.8086754277895,24.0905034326911,6729066.05098252,0.0,1.0
2014-09-25,59.97,61.05,59.8,61.02,4739738,23.1523636355527,23.5693146565031,23.086732456329,23.5577326836989,12277022.4385867,0.0,1.0
2014-09-26,59.83,60.22,59.6,60.04,2628322,23.0983144291332,23.2488800755875,23.0095193043012,23.1793882387624,6807964.5266956,0.0,1.0
2014-09-29,59.01,59.39,58.741,58.86,4152556,22.781740505819,22.9284454946719,22.6778888163415,22.7238306417981,10756084.6590018,0.0,1.0
2014-09-30,58.88,59.33,58.57,58.88,2611881,22.7315519570009,22.9052815490636,22.6118715713577,22.7315519570009,6765378.51752952,0.0,1.0
2014-10-01,58.45,58.98,58.17,58.66,3606791,22.565543680141,22.7701585330148,22.457445267302,22.6466174897702,9342426.53038895,0.0,1.0
2014-10-02,58.78,58.938,57.775,58.67,4433197,22.6929453809869,22.753943771089,22.304949292047,22.6504781473716,11483010.0405709,0.0,1.0
2014-10-03,57.23,57.89,56.81,57.71,4970624,22.0945434527711,22.349346854463,21.9323958335126,22.2798550176379,12875070.812306,0.0,1.0
2014-10-06,57.96,59.09,57.35,58.4,7362651,22.3763714576727,22.8126257666301,22.1408713439878,22.546240392134,19070976.3987974,0.0,1.0
2014-10-07,57.11,58.12,56.92,57.9,5033954,22.0482155615543,22.438141979295,21.9748630671279,22.3532075120644,13039110.2235637,0.0,1.0
2014-10-08,58.36,58.48,56.71,57.29,3787908,22.5307977617284,22.5771256529452,21.8937892574986,22.1177073983794,9811561.63300636,0.0,1.0
2014-10-09,57.28,58.71,57.155,58.55,3893482,22.113846740778,22.6659207777772,22.0655885207606,22.6041502561549,10085022.8173443,0.0,1.0
2014-10-10,55.73,56.55,55.59,56.0,3259703,21.5154448125621,21.8320187358763,21.4613956061426,21.6196825677997,8443387.98349794,0.0,1.0
2014-10-13,57.08,58.18,56.98,57.34,4189703,22.0366335887502,22.4613059249034,21.9980270127362,22.1370106863864,10852304.0180732,0.0,1.0
2014-10-14,58.36,58.98,58.07,58.15,3501599,22.5307977617284,22.7701585330148,22.4188386912881,22.4497239520992,9069954.81478786,0.0,1.0
2014-10-15,58.67,58.869,57.481,58.03,5153203,22.6504781473716,22.7273052336393,22.191445958566,22.4033960608825,13347992.8345391,0.0,1.0
2014-10-16,58.72,59.42,57.0985,57.5,3462832,22.6697814353786,22.9400274674761,22.0437758053127,22.1987812080087,8969539.27939818,0.0,1.0
2014-10-17,59.04,59.43,58.71,59.06,2322856,22.7933224786232,22.9438881250775,22.6659207777772,22.8010437938259,6016736.62839714,0.0,1.0
2014-10-20,59.32,59.34,58.75,58.83,1696121,22.9014208914622,22.9091422066649,22.6813634081828,22.7122486689939,4393347.39083851,0.0,1.0
2014-10-21,59.83,60.17,59.33,60.0,2143657,23.0983144291332,23.2295767875805,22.9052815490636,23.1639456083569,5552569.59132204,0.0,1.0
2014-10-22,58.99,59.48,58.8,59.2,2954003,22.7740191906162,22.9631914130844,22.7006666961897,22.8550930002454,7651553.97084238,0.0,1.0
2014-10-23,58.75,59.2199,58.65,59.129,1857545,22.6813634081828,22.8627757088722,22.6427568321688,22.8276823312756,4811473.04886569,0.0,1.0
2014-10-24,59.14,59.3,58.86,58.86,1519904,22.8319290546371,22.8936995762594,22.7238306417981,22.7238306417981,3936904.42646782,0.0,1.0
2014-10-27,58.8,59.0,58.42,58.61,2020955,22.7006666961897,22.7778798482176,22.5539617073368,22.6273142017633,5234742.90823123,0.0,1.0
2014-10-28,59.63,59.68,59.15,59.46,1491892,23.0211012771053,23.0404045651123,22.8357897122385,22.9554700978817,3864346.8394135,0.0,1.0
2014-10-29,58.82,60.03,58.6,60.01,3009445,22.7083880113925,23.175527581161,22.6234535441619,23.1678062659583,7795161.62975521,0.0,1.0
2014-10-30,58.79,59.1,58.1346,58.3,2094495,22.6968060385883,22.8164864242315,22.4437785393931,22.5076338161201,5425228.59122335,0.0,1.0
2014-10-31,59.44,59.5,58.66,58.94,2090081,22.9477487826789,22.9709127282872,22.6466174897702,22.7547159026092,5413795.30587213,0.0,1.0
2014-11-03,58.7,59.46,58.42,59.45,1911325,22.6620601201758,22.9554700978817,22.5539617073368,22.9516094402803,4950775.74170383,0.0,1.0
2014-11-04,58.94,59.16,58.54,59.14,1872833,22.7547159026092,22.8396503698399,22.6002895985535,22.8319290546371,4851072.52019537,0.0,1.0
2014-11-05,58.32,58.81,58.03,58.63,2637415,22.5153551313229,22.7045273537911,22.4033960608825,22.6350355169661,6831517.50895624,0.0,1.0
2014-11-06,58.06,58.54,57.93,58.52,1664174,22.4149780336867,22.6002895985535,22.3647894848686,22.5925682833507,4310597.23970241,0.0,1.0
2014-11-07,59.88,60.3,59.36,59.52,3333948,23.1176177171402,23.2797653363987,22.9168635218677,22.97863404349,8635699.78025817,0.0,1.0
2014-11-10,59.23,60.33,59.09,60.22,2830498,22.8666749730496,23.2913473092028,22.8126257666301,23.2488800755875,7331647.3312185,0.0,1.0
2014-11-11,58.97,59.01,58.38,58.61,2930960,22.7662978754134,22.781740505819,22.5385190769312,22.6273142017633,7591867.24806312,0.0,1.0
2014-11-12,58.18,58.615,57.805,58.29,2169664,22.4613059249034,22.629244530564,22.3165312648511,22.5037731585187,5619933.7626244,0.0,1.0
2014-11-13,57.63,58.235,57.46,57.84,1358312,22.2489697568268,22.482539541711,22.1833385776031,22.330043566456,3518343.60941504,0.0,1.0
2014-11-14,58.43,58.49,56.99,57.05,2461044,22.5578223649382,22.5809863105466,22.0018876703376,22.025051615946,6374675.64881208,0.0,1.0
2014-11-17,58.19,58.52,57.726,58.52,1487699,22.4651665825048,22.5925682833507,22.2860320698001,22.5925682833507,3853485.99539954,0.0,1.0
2014-11-18,57.54,58.01,57.27,57.86,2454024,22.2142238384142,22.3956747456797,22.1099860831766,22.3377648816588,6356492.21809949,0.0,1.0
2014-11-19,55.85,56.8,55.63,56.72,3585790,21.5617727037789,21.9285351759112,21.4768382365482,21.8976499151,9288029.06195656,0.0,1.0
2014-11-20,55.15,55.34,54.35,54.4,2626766,21.2915266716814,21.3648791661078,20.9826740635699,21.0019773515769,6803934.12524419,0.0,1.0
2014-11-21,57.34,57.99,57.11,57.57,4125144,22.1370106863864,22.3879534304769,22.0482155615543,22.2258058112184,10685081.2113246,0.0,1.0
2014-11-24,56.08,57.05,55.98,56.94,2128474,21.6505678286109,22.025051615946,21.611961252597,21.9825843823307,5513242.09438337,0.0,1.0
2014-11-25,55.19,55.58,55.02,55.2,2763736,21.3069693020869,21.4575349485412,21.2413381228633,21.3108299596883,7158718.24272354,0.0,1.0
2014-11-26,55.37,55.77,55.13,55.74,1960132,21.376461138912,21.5308874429677,21.2838053564786,21.5193054701635,5077197.20933771,0.0,1.0
2014-11-28,51.63,52.68,51.57,52.5,3081036,19.9325751959911,20.3379442441373,19.9094112503827,20.2684524073123,7980598.95000388,0.0,1.0
2014-12-01,51.35,51.49,50.35,50.96,4400408,19.8244767831521,19.8785259895716,19.4384110230128,19.6739111366978,11398078.9138422,0.0,1.0
2014-12-02,51.02,51.92,50.89,51.81,2779325,19.6970750823061,20.0445342664315,19.646886533488,20.0020670328162,7199097.37397407,0.0,1.0
2014-12-03,51.72,52.16,51.06,51.49,2028869,19.9673211144036,20.1371900488649,19.7125177127117,19.8785259895716,5255242.00661578,0.0,1.0
2014-12-04,51.24,51.465,51.04,51.11,2240151,19.7820095495368,19.8688743455681,19.7047963975089,19.7318210007187,5802511.46641913,0.0,1.0
2014-12-05,50.38,50.72,50.1,50.45,2414240,19.449992995817,19.5812553542643,19.341894582978,19.4770175990267,6253442.41646556,0.0,1.0
2014-12-08,49.05,49.82,49.03,49.74,3495793,18.9365255348317,19.233796170139,18.928804219629,19.2029109093278,9054915.92608168,0.0,1.0
2014-12-09,48.57,49.1,47.66,47.8,5049807,18.7512139699649,18.9558288228387,18.3998941282381,18.4539433346576,13080173.1761402,0.0,1.0
2014-12-10,47.69,48.19,47.44,48.1,3611362,18.4114761010423,18.604508981112,18.3149596610075,18.5697630626994,9354266.48221052,0.0,1.0
2014-12-11,47.1,47.809,46.97,47.05,4510743,18.1836973025601,18.4574179264989,18.133508753742,18.1643940145532,11683872.1941378,0.0,1.0
2014-12-12,46.18,46.96,46.08,46.63,3119101,17.828516803232,18.1296480961406,17.7899102272181,18.0022463952947,8079196.14232229,0.0,1.0
2014-12-15,45.15,45.95,44.9,45.67,5918315,17.4308690702885,17.7397216784,17.3343526302537,17.631623265561,15329810.6464165,0.0,1.0
2014-12-16,45.24,47.34,44.9853,45.415,4304127,17.4656149887011,18.2763530849936,17.3672840395936,17.5331764967255,11148688.758224,0.0,1.0
2014-12-17,46.3,46.935,45.09,45.36,5436103,17.8748446944487,18.1199964521372,17.4077051246802,17.5119428799178,14080769.5508631,0.0,1.0
2014-12-18,46.7,46.78,45.89,46.47,4278826,18.0292709985044,18.0601562593156,17.7165577327916,17.9404758736724,11083153.2909221,0.0,1.0
2014-12-19,48.39,48.54,46.97,47.1,4663580,18.6817221331398,18.7396319971607,18.133508753742,18.1836973025601,12079755.5274457,0.0,1.0
2014-12-22,47.42,48.31,47.21,48.24,3476132,18.3072383458047,18.6508368723287,18.2261645361755,18.6238122691189,9003989.36892491,0.0,1.0
2014-12-23,47.31,47.72,46.84,47.11,2356181,18.2647711121894,18.4230580738465,18.0833202049239,18.1875579601615,6103056.11963609,0.0,1.0
2014-12-24,46.95,47.07,46.56,47.02,1464313,18.1257874385393,18.172115329756,17.9752217920849,18.152812041749,3792910.822943,0.0,1.0
2014-12-26,47.53,47.96,47.1,47.14,1557309,18.34970557942,18.5157138562799,18.1836973025601,18.1991399329657,4033792.06547136,0.0,1.0
2014-12-29,48.18,48.73,48.05,48.26,2301317,18.6006483235106,18.8129844915872,18.5504597746925,18.6315335843217,5960945.61498991,0.0,1.0
2014-12-30,47.84,48.42,47.82,47.84,2036252,18.4693859650632,18.693304105944,18.4616646498604,18.4693859650632,5274365.69165155,0.0,1.0
2014-12-31,47.32,47.842,47.25,47.65,1719226,18.2686317697908,18.4701580965835,18.241607166581,18.3960334706367,4453194.70802009,0.0,1.0
2015-01-02,47.54,47.61,47.09,47.36,1472446,18.3535662370214,18.3805908402312,18.1798366449588,18.2840744001964,3813977.18220022,0.0,1.0
2015-01-05,45.85,46.35,45.3299,46.12,4382711,17.701115102386,17.8941479824557,17.5003223005376,17.8053528576236,11352239.5729133,0.0,1.0
2015-01-06,45.56,46.29,45.26,45.47,2920639,17.5891560319457,17.8709840368473,17.4733363039039,17.5544101135331,7565133.4605439,0.0,1.0
2015-01-07,45.99,46.18,45.5,45.9,2138415,17.7551643088055,17.828516803232,17.5659920863373,17.720418390393,5538991.59363039,0.0,1.0
2015-01-08,46.68,46.89,46.11,46.41,2274142,18.0215496833016,18.1026234929309,17.8014922000223,17.917311928064,5890556.05236673,0.0,1.0
2015-01-09,46.93,47.28,46.8,47.11,2381220,18.1180661233365,18.2531891393852,18.0678775745184,18.1875579601615,6167912.94607665,0.0,1.0
2015-01-12,45.88,46.17,45.47,46.1,2722229,17.7126970751902,17.8246561456306,17.5544101135331,17.7976315424209,7051205.47084492,0.0,1.0
2015-01-13,45.41,46.0166,45.03,45.95,2822196,17.5312461679248,17.7654336580252,17.3845411790718,17.7397216784,7310143.22270338,0.0,1.0
2015-01-14,44.16,44.205,42.92,43.42,5528132,17.0486639677507,17.0660369269569,16.5699424251779,16.7629753052476,14319146.0387619,0.0,1.0
2015-01-15,44.75,45.23,44.56,45.14,4917454,17.2764427662328,17.4617543310997,17.2030902718064,17.4270084126872,12737348.161168,0.0,1.0
2015-01-16,46.14,46.329,45.31,45.44,4323827,17.8130741728264,17.8860406014928,17.4926395919108,17.5428281407289,11199716.3344403,0.0,1.0
2015-01-20,45.68,45.96,45.42,45.67,4275942,17.6354839231624,17.7435823360014,17.5351068255261,17.631623265561,11075683.0609826,0.0,1.0
2015-01-21,46.54,46.71,45.77,45.96,3837939,17.9675004768821,18.0331316561058,17.6702298415749,17.7435823360014,9941153.54496963,0.0,1.0
2015-01-22,47.31,47.62,46.94,47.29,2773743,18.2647711121894,18.3844514978326,18.1219267809379,18.2570497969866,7184638.69730202,0.0,1.0
2015-01-23,45.5,46.38,45.42,46.32,3278707,17.5659920863373,17.9057299552599,17.5351068255261,17.8825660096515,8492612.75803671,0.0,1.0
2015-01-26,46.01,46.283,45.11,45.45,2536312,17.7628856240083,17.8682815765263,17.415426439883,17.5466887983303,6569637.25321038,0.0,1.0
2015-01-27,45.83,46.11,45.32,45.66,2216996,17.6933937871833,17.8014922000223,17.4965002495122,17.6277626079596,5742534.63762279,0.0,1.0
2015-01-28,45.4,46.2104,45.3,46.02,2700158,17.5273855103234,17.8402532023402,17.4887789343094,17.7667462816097,6994036.45385661,0.0,1.0
2015-01-29,45.69,45.84,44.94,45.84,2542965,17.6393445807638,17.6972544447847,17.3497952606593,17.6972544447847,6586870.0686706,0.0,1.0
2015-01-30,46.33,46.82,45.46,45.82,3350051,17.8864266672529,18.0755988897211,17.5505494559317,17.6895331295819,8677410.29090847,0.0,1.0
2015-02-02,47.31,47.4,46.6,46.96,3731483,18.2647711121894,18.2995170306019,17.9906644224905,18.1296480961406,9665407.7757473,0.0,1.0
2015-02-03,49.95,50.08,48.25,48.65,8509478,19.2839847189571,19.3341732677752,18.6276729267203,18.782099230776,22041524.7312531,0.0,1.0
2015-02-04,48.81,49.23,48.6,48.85,3081417,18.8438697523983,19.0060173716568,18.7627959427691,18.8593123828039,7981585.82850838,0.0,1.0
2015-02-05,49.63,49.87,48.74,48.85,2828293,19.1604436757125,19.253099458146,18.8168451491886,18.8593123828039,7325935.8690075,0.0,1.0
2015-02-06,48.29,48.82,48.07,48.79,2978147,18.6431155571259,18.8477304099997,18.5581810898952,18.8361484371955,7714092.53937871,0.0,1.0
2015-02-09,49.23,49.76,48.67,48.75,2146746,19.0060173716568,19.2106322245306,18.7898205459788,18.82070580679,5560570.81888204,0.0,1.0
2015-02-10,48.35,48.64,47.92,48.55,2063135,18.6662795027342,18.7782385731746,18.5002712258744,18.7434926547621,5343998.90644456,0.0,1.0
2015-02-11,47.94,48.12,47.12,47.9,1937781,18.5079925410771,18.5774843779022,18.1914186177629,18.4925499106716,5019302.92730676,0.0,1.0
2015-02-12,48.81,48.98,48.25,48.54,2587431,18.8438697523983,18.909500931622,18.6276729267203,18.7396319971607,6702047.33791086,0.0,1.0
2015-02-13,51.19,51.59,50.31,50.39,4193047,19.7627062615298,19.9171325655855,19.4229683926072,19.4538536534184,10860965.7548685,0.0,1.0
2015-02-17,50.99,51.245,50.79,51.17,3141354,19.6854931095019,19.7839398783375,19.6082799574741,19.754984946327,8136836.58158833,0.0,1.0
2015-02-18,51.06,51.61,50.45,50.47,2483257,19.7125177127117,19.9248538807883,19.4770175990267,19.4847389142295,6432212.47878629,0.0,1.0
2015-02-19,50.47,50.77,50.22,50.56,1935967,19.4847389142295,19.6005586422713,19.3882224741947,19.5194848326421,5014604.24592319,0.0,1.0
2015-02-20,50.48,50.72,50.29,50.47,2225967,19.4885995718309,19.5812553542643,19.4152470774044,19.4847389142295,5765771.61154343,0.0,1.0
2015-02-23,49.55,49.92,49.26,49.82,2502001,19.1295584149014,19.2724027461529,19.017599344461,19.233796170139,6480763.79292831,0.0,1.0
2015-02-24,52.31,52.98,51.52,51.99,3736534,20.1950999128858,20.4537639721791,19.8901079623758,20.0715588696412,9678491.03907057,0.0,1.0
2015-02-25,52.55,52.76,52.24,52.63,1959566,20.2877556953192,20.3688295049485,20.168075309676,20.3186409561304,5075731.13785861,0.0,1.0
2015-02-26,51.86,52.53,51.7201,52.47,1781348,20.0213703208231,20.2800343801164,19.9673597209796,20.2568704345081,4614105.11866513,0.0,1.0
2015-02-27,52.52,52.61,52.23,52.31,2143380,20.276173722515,20.3109196409276,20.1642146520747,20.1950999128858,5551852.09697627,0.0,1.0
2015-03-02,52.3,52.34,51.72,52.235,2904957,20.1912392552844,20.20668188569,19.9673211144036,20.1661449808754,7524513.43768993,0.0,1.0
2015-03-03,51.99,52.58,51.89,52.18,1458082,20.0715588696412,20.2993376681234,20.0329522936273,20.1449113640677,3776771.08551136,0.0,1.0
2015-03-04,51.62,51.72,51.03,51.59,2231939,19.9287145383897,19.9673211144036,19.7009357399075,19.9171325655855,5781240.47881061,0.0,1.0
2015-03-05,50.93,51.68,50.84,51.61,2081923,19.6623291638936,19.9518784839981,19.6275832454811,19.9248538807883,5392664.19080755,0.0,1.0
2015-03-06,49.35,50.37,49.2,50.14,3126614,19.0523452628735,19.4461323382156,18.9944353988526,19.3573372133836,8098656.55755645,0.0,1.0
2015-03-09,49.44,49.74,49.26,49.64,2264531,19.0870911812861,19.2029109093278,19.017599344461,19.1643043333139,5865661.32977713,0.0,1.0
2015-03-10,47.45,48.27,47.32,48.17,2897724,18.3188203186089,18.6353942419231,18.2686317697908,18.5967876659092,7505778.28749844,0.0,1.0
2015-03-11,45.58,45.93,45.32,45.91,2505461,18.0755988897211,18.2143979158599,17.9724910417324,18.2064665429376,6317849.44314849,1.24,1.0
2015-03-12,45.95,46.74,45.77,46.59,2115058,18.2223292887821,18.5356185192094,18.1509469324822,18.4761332222929,5333396.93075514,0.0,1.0
2015-03-13,44.55,45.22,44.07,45.16,3288800,17.6671331842272,17.9328341771213,17.4767802340941,17.9090400583547,8293141.76058887,0.0,1.0
2015-03-16,45.22,45.25,44.565,44.91,2120796,17.9328341771213,17.9447312365046,17.6730817139189,17.809897896827,5347866.05244765,0.0,1.0
2015-03-17,46.14,46.345,45.7,45.91,2472832,18.2976773315431,18.3789739039958,18.1231871272544,18.2064665429376,6235571.12810765,0.0,1.0
2015-03-18,47.24,47.295,45.23,45.74,3524538,18.7339028422647,18.7557141178008,17.9367998635824,18.1390498730988,8887586.13311311,0.0,1.0
2015-03-19,46.6,46.98,46.51,46.93,2744321,18.480098908754,18.630794994276,18.444407730604,18.6109665619705,6920166.34929486,0.0,1.0
2015-03-20,48.06,48.59,47.54,47.74,3652022,19.0590891320754,19.2692705145141,18.8528734360979,18.93218716532,9209053.80649151,0.0,1.0
2015-03-23,49.41,49.591,48.96,49.31,2066089,19.5944568043247,19.6662357292708,19.416000913575,19.5547999397137,5209915.15659003,0.0,1.0
2015-03-24,49.09,49.82,49.015,49.7,1957947,19.4675548375694,19.7570499492301,19.4378121891111,19.7094617116968,4937220.88017503,0.0,1.0
2015-03-25,48.55,49.4568,48.51,49.32,2874956,19.2534077686696,19.6130162169627,19.2375450228252,19.5587656261748,7249579.68360968,0.0,1.0
2015-03-26,48.05,48.615,47.71,48.23,2286064,19.0551234456143,19.2791847306668,18.9202901059367,19.1265058019142,5764611.05138009,0.0,1.0
2015-03-27,47.1,47.57,46.95,47.48,1872239,18.6783832318093,18.8647704954812,18.6188979348927,18.8290793173313,4721096.88539987,0.0,1.0
2015-03-30,47.18,47.43,46.8,47.12,2694770,18.7101087234981,18.8092508850258,18.5594126379761,18.6863146047315,6795216.98558199,0.0,1.0
2015-03-31,46.47,46.64,46.21,46.44,2260996,18.4285449847596,18.4959616545984,18.3254371367708,18.4166479253763,5701398.79230246,0.0,1.0
2015-04-01,46.08,46.37,45.99,45.99,2133455,18.2738832127764,18.3888881201485,18.2381920346265,18.2381920346265,5379787.38592713,0.0,1.0
2015-04-02,45.56,45.635,44.971,45.5,2605599,18.0676675167989,18.0974101652572,17.8340885842398,18.0438733980323,6570360.58083453,0.0,1.0
2015-04-06,46.51,46.85,45.94,45.96,1250830,18.444407730604,18.5792410702816,18.218363602321,18.2262949752432,3154132.3608603,0.0,1.0
2015-04-07,46.72,47.09,46.2,46.29,1757470,18.5276871462872,18.6744175453482,18.3214714503097,18.3571626284597,4431691.75686637,0.0,1.0
2015-04-08,46.73,47.78,46.5,47.59,1773089,18.5316528327483,18.9480499111645,18.4404420441429,18.8727018684035,4471077.1196609,0.0,1.0
2015-04-09,45.84,46.47,45.711,46.05,2237771,18.1787067377099,18.4285449847596,18.1275493823616,18.2619861533931,5642833.90012609,0.0,1.0
2015-04-10,45.82,45.96,45.63,45.77,1792322,18.1707753647877,18.2262949752432,18.0954273220267,18.1509469324822,4519575.65878805,0.0,1.0
2015-04-13,43.9,45.0,43.83,44.75,2962403,17.4093635642553,17.845589074977,17.3816037590276,17.7464469134493,7470088.79560744,0.0,1.0
2015-04-14,45.62,45.79,45.0,45.05,3477829,18.0914616355656,18.1588783054044,17.845589074977,17.8654175072825,8769803.24619525,0.0,1.0
2015-04-15,46.11,46.435,45.45,45.68,4208959,18.2857802721598,18.4146650821457,18.0240449657268,18.1152557543322,10613443.7033283,0.0,1.0
2015-04-16,46.82,47.23,46.23,46.78,3277625,18.5673440108983,18.7299371558036,18.333368509693,18.5514812650539,8264962.52829301,0.0,1.0
2015-04-17,46.44,46.54,45.9,46.05,1807997,18.4166479253763,18.4563047899873,18.2025008564765,18.2619861533931,4559102.23294799,0.0,1.0
2015-04-20,46.94,47.36,46.46,46.5,1633005,18.6149322484316,18.781491079798,18.4245792982985,18.4404420441429,4117836.88906299,0.0,1.0
2015-04-21,46.25,46.94,46.03,46.85,2286587,18.3412998826152,18.6149322484316,18.2540547804709,18.5792410702816,5765929.86466786,0.0,1.0
2015-04-22,47.8,47.88,47.146,47.27,2164851,18.9559812840867,18.9877067757755,18.6966253895303,18.7457999016481,5458956.52929717,0.0,1.0
2015-04-23,49.22,49.36,48.0,48.14,2243594,19.5191087615637,19.5746283720192,19.0352950133088,19.0908146237643,5657517.36049824,0.0,1.0
2015-04-24,51.04,51.15,50.47,50.63,3087805,20.240863697485,20.2844862485572,20.014819569202,20.0782705525797,7786306.43215005,0.0,1.0
2015-04-27,51.53,51.875,50.68,50.73,2757592,20.4351823340792,20.5719985169874,20.0980989848852,20.1179274171907,6953630.92126787,0.0,1.0
2015-04-28,52.27,52.46,52.05,52.31,2196853,20.7286431322011,20.8039911749621,20.6413980300567,20.7445058780455,5539653.78137159,0.0,1.0
2015-04-29,51.88,52.13,51.01,51.33,2217648,20.5739813602179,20.6731235217456,20.2289666381017,20.3558686048571,5592091.10894137,0.0,1.0
2015-04-30,51.29,51.65,50.45,50.6,3163978,20.3400058590127,20.4827705716125,20.0068881962798,20.0663734931964,7978386.67033093,0.0,1.0
2015-05-01,51.92,52.46,51.41,52.33,1530144,20.5898441060624,20.8039911749621,20.3875940965459,20.7524372509677,3858459.34873341,0.0,1.0
2015-05-04,52.16,52.26,51.85,52.2,1737446,20.6850205811289,20.72467744574,20.5620843008346,20.7008833269733,4381198.60720265,0.0,1.0
2015-05-05,52.03,52.34,51.85,51.92,2767716,20.6334666571345,20.7564029374288,20.5620843008346,20.5898441060624,6979159.91883057,0.0,1.0
2015-05-06,51.41,52.21,51.09,51.96,2438004,20.3875940965459,20.7048490134344,20.2606921297906,20.6057068519068,6147747.74534259,0.0,1.0
2015-05-07,50.27,50.32,49.545,50.25,2852527,19.9355058399799,19.9553342722854,19.6479935715497,19.9275744670576,7193022.01012746,0.0,1.0
2015-05-08,50.8,50.98,49.84,50.39,3188724,20.1456872224185,20.2170695787184,19.7649813221523,19.9830940775131,8040786.96405738,0.0,1.0
2015-05-11,51.09,51.31,50.8,50.84,2668650,20.2606921297906,20.3479372319349,20.1456872224185,20.1615499682629,6729351.97013969,0.0,1.0
2015-05-12,51.84,52.2,51.09,51.25,2145032,20.5581186143735,20.7008833269733,20.2606921297906,20.3241431131682,5408980.31409616,0.0,1.0
2015-05-13,51.82,52.34,51.72,51.95,1553542,20.5501872414513,20.7564029374288,20.5105303768402,20.6017411654457,3917460.48316368,0.0,1.0
2015-05-14,51.78,52.43,51.55,52.13,1439821,20.5343244956069,20.7920941155788,20.4431137070014,20.6731235217456,3630698.02446874,0.0,1.0
2015-05-15,51.55,51.65,50.96,51.4,1761064,20.4431137070014,20.4827705716125,20.2091382057962,20.3836284100848,4440754.5005685,0.0,1.0
2015-05-18,48.37,48.9,48.215,48.8,1958910,20.23703681005,20.4587781685228,20.1721879221948,20.4169401763581,4682131.95387106,0.0,1.055
2015-05-19,45.97,46.45,45.65,46.41,3908876,19.232924998098,19.4337473604884,19.0990434231711,19.4170121636226,9342886.20882004,0.0,1.0
2015-05-20,45.99,46.2,45.805,45.95,1930346,19.2412925965309,19.3291523800767,19.1638923110263,19.2245573996651,4613859.07909357,0.0,1.0
2015-05-21,46.28,46.55,46.12,46.39,1323302,19.3626227738085,19.4755853526531,19.295681986345,19.4086445651896,3162919.46992024,0.0,1.0
2015-05-22,45.87,46.37,45.74,46.22,1138221,19.1910870059333,19.4002769667567,19.1366976161193,19.3375199785097,2720544.03452281,0.0,1.0
2015-05-26,45.18,45.83,44.75,45.6,2428412,18.9024048599971,19.1743518090675,18.7225014936891,19.0781244270887,5804322.51729989,0.0,1.0
2015-05-27,45.2,45.46,44.7,44.94,1645116,18.9107724584301,19.0195512380582,18.7015824976067,18.8019936788019,3932110.30186405,0.0,1.0
2015-05-28,44.57,44.7,44.12,44.7,2407912,18.6471931077927,18.7015824976067,18.4589221430516,18.7015824976067,5755323.99002993,0.0,1.0
2015-05-29,44.63,45.16,44.55,44.99,2181566,18.6722959030915,18.8940372615642,18.6388255093597,18.8229126748843,5214318.10449619,0.0,1.0
2015-06-01,44.01,44.68,43.67,44.58,1724948,18.4129003516705,18.6932148991738,18.2706511783106,18.6513769070091,4122922.51791352,0.0,1.0
2015-06-02,45.04,45.24,44.04,44.06,2410335,18.8438316709666,18.9275076552959,18.4254517493199,18.4338193477528,5761115.37693604,0.0,1.0
2015-06-03,44.39,44.86,44.25,44.42,1806587,18.5718847218963,18.7685232850702,18.5133115328657,18.5844361195457,4318053.7748789,0.0,1.0
2015-06-04,43.1,43.82,43.03,43.55,2247321,18.032174622972,18.3334081665576,18.0028880284568,18.220445587713,5371483.86842962,0.0,1.0
2015-06-05,42.91,43.35,42.51,42.66,1681618,17.9526824378592,18.1367696033837,17.7853304692005,17.8480874574475,4019356.36246929,0.0,1.0
2015-06-08,42.83,42.96,42.35,42.84,1402802,17.9192120441274,17.9736014339415,17.718389681737,17.9233958433439,3352938.14884514,0.0,1.0
2015-06-09,42.21,42.94,42.15,42.82,3469356,17.6598164927065,17.9652338355086,17.6347136974077,17.915028244911,8292357.78415253,0.0,1.0
2015-06-10,43.53,43.9208,43.44,43.68,3419573,18.2120779892801,18.3755808626596,18.1744237963319,18.2748349775271,8173367.84839257,0.0,1.0
2015-06-11,43.53,43.63,43.21,43.51,1036492,18.2120779892801,18.2539159814448,18.0781964143532,18.2037103908472,2477394.22083287,0.0,1.0
2015-06-12,43.3,43.59,43.12,43.43,1032012,18.1158506073014,18.2371807845789,18.040542221405,18.1702399971154,2466686.24999533,0.0,1.0
2015-06-15,42.89,43.06,42.66,42.79,1327916,17.9443148394262,18.0154394261062,17.8480874574475,17.9024768472616,3173947.72381408,0.0,1.0
2015-06-16,43.1,43.16,42.61,42.75,1304624,18.032174622972,18.0572774182708,17.8271684613652,17.8857416503957,3118275.83614718,0.0,1.0
2015-06-17,43.58,43.82,42.9,43.42,1693329,18.2329969853624,18.3334081665576,17.9484986386427,18.166056197899,4047347.66748678,0.0,1.0
2015-06-18,44.28,45.06,43.88,44.39,1716078,18.5258629305151,18.8521992693995,18.3585109618564,18.5718847218963,4101721.69172404,0.0,1.0
2015-06-19,43.81,44.22,43.77,44.03,1132560,18.3292243673412,18.5007601352163,18.3124891704753,18.4212679501034,2707013.27048011,0.0,1.0
2015-06-22,43.96,44.4,43.92,44.27,1186202,18.3919813555882,18.5760685211127,18.3752461587223,18.5216791312987,2835226.88022714,0.0,1.0
2015-06-23,44.61,44.6714,43.92,44.08,1336226,18.6639283046585,18.6896168318476,18.3752461587223,18.4421869461858,3193810.05364887,0.0,1.0
2015-06-24,44.39,44.95,44.3,44.65,2367614,18.5718847218963,18.8061774780184,18.5342305289481,18.6806635015244,5659004.83627753,0.0,1.0
2015-06-25,43.34,44.17,43.239,44.06,2069452,18.1325858041672,18.479841139134,18.0903294320809,18.4338193477528,4946346.35394294,0.0,1.0
2015-06-26,42.69,42.75,42.41,42.73,2162281,17.8606388550969,17.8857416503957,17.7434924770358,17.8773740519628,5168223.63628152,0.0,1.0
2015-06-29,41.73,42.41,41.6,41.96,2868829,17.4589941303161,17.7434924770358,17.404604740502,17.5552215122948,6856994.92630693,0.0,1.0
2015-06-30,40.71,41.63,40.49,41.56,2772349,17.0322466102365,17.4171561381514,16.9402030274742,17.3878695436361,6626391.12577016,0.0,1.0
2015-07-01,40.49,40.95,40.34,40.78,1722819,16.9402030274742,17.1326577914317,16.8774460392272,17.0615332047517,4117833.84159362,0.0,1.0
2015-07-02,41.29,41.7,41.135,41.24,1963860,17.2749069647915,17.4464427326667,17.2100580769363,17.2539879687092,4693963.3055777,0.0,1.0
2015-07-06,39.59,39.69,39.03,39.45,3835010,16.5636610979922,16.6054990901568,16.32936834187,16.5050879089616,9166333.75929215,0.0,1.0
2015-07-07,38.97,39.16,37.86,38.52,4070579,16.3042655465712,16.3837577316841,15.8398638335434,16.1159945818302,9729384.20175327,0.0,1.0
2015-07-08,37.39,38.21,37.06,37.94,4719827,15.6432252703695,15.9862968061198,15.5051598962261,15.8733342272751,11281198.632629,0.0,1.0
2015-07-09,38.4,39.24,38.26,38.97,3599045,16.0657889912326,16.4172281254158,16.0072158022021,16.3042655465712,8602336.80869456,0.0,1.0
2015-07-10,39.47,39.91,39.35,39.89,2335729,16.5134555073946,16.6975426729191,16.463249916797,16.6891750744862,5582794.20008232,0.0,1.0
2015-07-13,40.51,41.0099,39.435,39.77,4367060,16.9485706259071,17.1577187487383,16.4988122101369,16.6389694838886,10438024.8048517,0.0,1.0
2015-07-14,39.95,40.46,39.9097,40.46,2418593,16.714277869785,16.9276516298248,16.6974171589426,16.9276516298248,5780853.4178236,0.0,1.0
2015-07-15,39.29,40.016,38.975,39.97,2888066,16.4381471214982,16.7418909446137,16.3063574461795,16.7226454682179,6902974.66626263,0.0,1.0
2015-07-16,39.83,40.35,39.74,40.32,1857257,16.6640722791874,16.8816298384437,16.6264180862392,16.8690784407943,4439163.79325782,0.0,1.0
2015-07-17,39.56,40.08,39.3899,39.94,2500174,16.5511097003428,16.768667259599,16.4799432756707,16.7100940705685,5975846.0448094,0.0,1.0
2015-07-20,39.13,39.47,39.06,39.36,2373271,16.3712063340347,16.5134555073946,16.3419197395194,16.4674337160134,5672526.03963199,0.0,1.0
2015-07-21,39.68,40.15,39.2,39.27,1945111,16.6013152909404,16.7979538541143,16.40049292855,16.4297795230652,4649149.96958822,0.0,1.0
2015-07-22,37.7,38.43,37.605,38.21,3806947,15.7729230460799,16.078340388882,15.7331769535235,15.9862968061198,9099258.36071774,0.0,1.0
2015-07-23,36.92,38.0,36.68,37.91,3308689,15.4465867071955,15.8984370225739,15.3461755260003,15.8607828296257,7908336.00947552,0.0,1.0
2015-07-24,36.3,36.56,35.79,36.55,4275905,15.1871911557746,15.2959699354027,14.9738173957348,15.2917861361863,10220148.6705448,0.0,1.0
2015-07-27,36.32,36.85,36.13,36.5,3541841,15.1955587542075,15.4173001126803,15.1160665690947,15.2708671401039,8465609.40606287,0.0,1.0
2015-07-28,37.42,37.59,36.96,37.1,2922694,15.6557766680189,15.7269012546988,15.4633219040614,15.5218950930919,6985741.54442377,0.0,1.0
2015-07-29,38.3,38.53,37.5,37.5,2127059,16.023950999068,16.1201783810467,15.6892470617506,15.6892470617506,5084036.99591557,0.0,1.0
2015-07-30,38.13,38.53,37.89,38.42,1974429,15.952826412388,16.1201783810467,15.8524152311928,16.0741565896656,4719225.03410043,0.0,1.0
2015-07-31,38.37,39.24,38.33,39.22,2322986,16.0532375935832,16.4172281254158,16.0365023967174,16.4088605269829,5552336.23749693,0.0,1.0
2015-08-03,37.29,37.63,37.08,37.51,2419212,15.6013872782048,15.7436364515647,15.513527494659,15.6934308609671,5782332.93432996,0.0,1.0
2015-08-04,38.36,38.72,38.17,38.23,2766362,16.0490537943668,16.1996705661596,15.9695616092539,15.9946644045527,6612081.16563527,0.0,1.0
2015-08-05,38.99,40.03,38.81,39.95,3053645,16.3126331450042,16.7477482635167,16.2373247591078,16.714277869785,7298736.96610795,0.0,1.0
2015-08-06,38.92,38.97,38.11,38.28,2518759,16.2833465504889,16.3042655465712,15.9444588139551,16.015583400635,6020267.39258072,0.0,1.0
2015-08-07,38.64,38.98,38.26,38.34,1893460,16.1662001724278,16.3084493457877,16.0072158022021,16.0406861959338,4525695.19241654,0.0,1.0
2015-08-10,39.72,39.73,38.15,38.33,2996873,16.6180504878062,16.6222342870227,15.961194010821,16.0365023967174,7163042.11780706,0.0,1.0
2015-08-11,37.82,38.12,37.34,38.09,3838778,15.8231286366775,15.9486426131716,15.6223062742871,15.9360912155222,9175339.92762161,0.0,1.0
2015-08-12,38.15,38.215,37.06,37.3,4024429,15.961194010821,15.988388705728,15.5051598962261,15.6055710774213,9619077.76109431,0.0,1.0
2015-08-13,37.72,37.94,37.31,37.7,2750640,15.7812906445129,15.8733342272751,15.6097548766377,15.7729230460799,6574502.88047733,0.0,1.0
2015-08-14,37.88,37.97,37.53,37.6,1723953,15.8482314319763,15.8858856249245,15.7017984594,15.7310850539153,4120544.29671189,0.0,1.0
2015-08-17,37.18,37.21,36.58,37.1,2961294,15.5553654868237,15.5679168844731,15.3043375338357,15.5218950930919,7078002.18601497,0.0,1.0
2015-08-18,36.72,36.74,36.21,36.47,2066346,15.3629107228662,15.3712783212991,15.1495369628264,15.2583157424545,4938922.47951852,0.0,1.0
2015-08-19,36.09,36.4,35.6417,36.06,3679268,15.0993313722288,15.2290291479393,14.9117716533546,15.0867799745794,8794083.58202021,0.0,1.0
2015-08-20,35.87,36.48,35.85,36.48,2343969,15.0072877894665,15.262499541671,14.9989201910336,15.262499541671,5602489.21787279,0.0,1.0
2015-08-21,34.68,35.75,34.64,35.53,3181116,14.509415682707,14.9570821988689,14.4926804858411,14.8650386161066,7603414.58901655,0.0,1.0
2015-08-24,32.18,33.49,31.59,31.88,7294113,13.4634658785903,14.0115435759474,13.2166217248187,13.3379519020963,17434185.1092935,0.0,1.0
2015-08-25,32.92,34.32,32.89,34.19,5021129,13.7730670206088,14.3587989109142,13.7605156229594,14.3044095211001,12001362.2552382,0.0,1.0
2015-08-26,34.08,34.45,33.06,34.45,4807519,14.258387729719,14.4131883007282,13.8316402096393,14.4131883007282,11490797.6010854,0.0,1.0
2015-08-27,36.0,36.22,34.69,34.82,4611560,15.0616771792806,15.1537207620429,14.5135994819234,14.5679888717375,11022421.8739981,0.0,1.0
2015-08-28,36.69,36.92,35.79,35.81,2756757,15.3503593252168,15.4465867071955,14.9738173957348,14.9821849941677,6589123.56298027,0.0,1.0
2015-08-31,36.83,37.0,35.6,35.79,3039327,15.4089325142473,15.4800571009273,14.8943252106219,14.9738173957348,7264514.48252501,0.0,1.0
2015-09-01,34.08,34.93,33.82,34.43,4273602,14.258387729719,14.6140106631186,14.1496089500908,14.4048207022953,10214644.1042861,0.0,1.0
2015-09-02,34.92,35.36,34.14,35.33,2966999,14.6098268639022,14.7939140294267,14.2834905250178,14.7813626317773,7091638.11762838,0.0,1.0
2015-09-03,35.0,35.62,34.81,34.94,3469138,14.6432972576339,14.9026928090548,14.563805072521,14.6181944623351,8291836.72664303,0.0,1.0
2015-09-04,33.75,33.99,33.5,33.75,3020129,14.1203223555755,14.2207335367708,14.0157273751639,14.1203223555755,7218627.95927974,0.0,1.0
2015-09-08,35.12,35.4,34.56,34.94,3133671,14.6935028482315,14.8106492262926,14.4592100921094,14.6181944623351,7490012.87553744,0.0,1.0
2015-09-09,34.04,35.44,34.0,35.36,3162210,14.760443635695,15.367512410371,14.7430988135614,15.3328227661038,7292574.06191312,1.24,1.0
2015-09-10,33.94,34.35,33.74,34.04,3058116,14.717081580361,14.8948660072304,14.630357469693,14.760443635695,7052516.25284896,0.0,1.0
2015-09-11,34.07,34.18,33.62,34.1,3427229,14.7734522522952,14.8211505131626,14.5783230032922,14.7864608688954,7903751.27193844,0.0,1.0
2015-09-14,34.11,34.195,33.31,33.88,2945586,14.7907970744288,14.8276548214627,14.4439006317567,14.6910643471606,6793003.64641641,0.0,1.0
2015-09-15,34.19,34.3,33.61,33.66,3454988,14.825486718696,14.8731849795634,14.5739867977588,14.5956678254258,7967768.07138713,0.0,1.0
2015-09-16,35.51,35.73,34.88,34.93,3304272,15.3978658491048,15.4932623708396,15.1246849005006,15.1463659281676,7620192.29611756,0.0,1.0
2015-09-17,35.38,36.14,35.16,35.35,3382710,15.3414951771706,15.6710467977091,15.2460986554358,15.3284865605704,7801083.16809264,0.0,1.0
2015-09-18,34.6,35.23,34.48,34.78,2109807,15.0032711455654,15.2764520941696,14.9512366791646,15.0813228451666,4865560.41624142,0.0,1.0
2015-09-21,34.15,34.54,34.07,34.3,1960999,14.8081418965624,14.977253912365,14.7734522522952,14.8731849795634,4522384.80140079,0.0,1.0
2015-09-22,32.85,33.02,32.51,32.71,3249867,14.2444351772203,14.3181506712881,14.0970041890847,14.1837282997527,7494725.45747041,0.0,1.0
2015-09-23,32.15,32.88,32.15,32.75,2939047,13.9409007898823,14.2574437938205,13.9409007898823,14.2010731218863,6777923.64167579,0.0,1.0
2015-09-24,32.29,32.44,31.61,31.84,3023376,14.0016076673499,14.0666507503509,13.7067456910787,13.8064784183469,6972400.12428355,0.0,1.0
2015-09-25,31.87,32.24,31.75,32.06,2227960,13.8194870349471,13.9799266396829,13.7674525685463,13.9018749400817,5138040.58142248,0.0,1.0
2015-09-28,30.48,30.96,30.15,30.92,7953889,13.2167544658044,13.4248923314076,13.0736596832022,13.407547509274,18342970.4582353,0.0,1.0
2015-09-29,30.73,30.86,30.42,30.8,2574107,13.3251596041394,13.3815302760736,13.190737232604,13.3555130428732,5936312.24390192,0.0,1.0
2015-09-30,31.62,31.67,31.07,31.08,3247452,13.7110818966121,13.7327629242791,13.4725905922751,13.4769267978085,7489156.07202175,0.0,1.0
2015-10-01,32.09,32.71,31.76,32.43,3669301,13.9148835566819,14.1837282997527,13.7717887740797,14.0623145448175,8462008.9424649,0.0,1.0
2015-10-02,33.06,33.07,31.79,31.95,4126413,14.3354954934217,14.3398316989551,13.7847973906799,13.8541766792143,9516184.06511308,0.0,1.0
2015-10-05,33.7,33.99,33.0,33.08,3504062,14.6130126475594,14.738762608028,14.3094782602213,14.3441679044885,8080940.75109983,0.0,1.0
2015-10-06,34.25,34.31,33.5,33.54,4735171,14.8515039518964,14.8775211850968,14.5262885368914,14.543633359025,10920079.6953154,0.0,1.0
2015-10-07,35.67,36.43,35.18,35.96,4802052,15.4672451376392,15.7967967581777,15.2547710665026,15.5929950981079,11074318.2328682,0.0,1.0
2015-10-08,37.32,37.51,36.16,36.32,5721030,16.1827190506503,16.2651069557849,15.6797192087759,15.7490984973103,13193631.980617,0.0,1.0
2015-10-09,37.76,38.1,37.55,37.89,3657122,16.3735120941199,16.5209430822555,16.2824517779185,16.4298827660541,8433922.17419208,0.0,1.0
2015-10-12,37.06,37.79,36.97,37.73,2595210,16.0699777067819,16.3865207107201,16.0309518569813,16.3605034775197,5984979.21745159,0.0,1.0
2015-10-13,36.18,36.77,35.85,36.01,2837899,15.6883916198427,15.9442277463133,15.5452968372404,15.6146761257749,6544659.79100982,0.0,1.0
2015-10-14,36.67,36.82,36.27,36.63,4222451,15.9008656909793,15.9659087739803,15.7274174696433,15.8835208688457,9737663.41903262,0.0,1.0
2015-10-15,36.65,36.73,36.21,36.4,2202889,15.8921932799125,15.9268829241797,15.7014002364429,15.7837881415775,5080222.75012531,0.0,1.0
2015-10-16,36.06,36.5,35.885,36.42,2198000,15.6363571534419,15.8271501969115,15.5604735566073,15.7924605526443,5068947.91556697,0.0,1.0
2015-10-19,35.23,35.5,35.08,35.38,2162810,15.2764520941696,15.3935296435714,15.2114090111686,15.3414951771706,4987794.01331549,0.0,1.0
2015-10-20,34.94,35.19,34.42,34.42,2421872,15.150702133701,15.259107272036,14.9252194459642,14.9252194459642,5585233.40590084,0.0,1.0
2015-10-21,34.7,35.313,34.615,35.25,1692603,15.0466332008994,15.3124426000968,15.0097754538655,15.2851245052364,3903419.67640238,0.0,1.0
2015-10-22,35.38,35.68,35.03,35.05,2414384,15.3414951771706,15.4715813431726,15.1897279835016,15.1984003945684,5567964.85176447,0.0,1.0
2015-10-23,35.75,36.16,35.5,35.96,2144963,15.5019347819064,15.6797192087759,15.3935296435714,15.5929950981079,4946635.90892554,0.0,1.0
2015-10-26,35.32,35.99,35.3,35.99,1196886,15.3154779439702,15.6060037147081,15.3068055329034,15.6060037147081,2760215.10230724,0.0,1.0
2015-10-27,34.37,34.812,34.25,34.44,2861224,14.9035384182972,15.0951987028735,14.8515039518964,14.933891857031,6598451.06040501,0.0,1.0
2015-10-28,34.13,34.66,33.54,33.54,3228731,14.7994694854956,15.0292883787658,14.543633359025,14.543633359025,7445982.38051705,0.0,1.0
2015-10-29,32.72,33.42,32.68,32.81,3244758,14.1880645052861,14.4915988926241,14.1707196831525,14.2270903550867,7482943.26688777,0.0,1.0
2015-10-30,32.89,33.21,32.76,33.1,1944369,14.2617799993539,14.4005385764227,14.2054093274197,14.3528403155553,4484033.29829076,0.0,1.0
2015-11-02,32.75,32.84,32.31,32.56,1842051,14.2010731218863,14.2400989716869,14.0102800784167,14.1186852167517,4248071.23604099,0.0,1.0
2015-11-03,33.64,33.9,32.92,33.09,2152755,14.586995414359,14.6997367582274,14.2747886159541,14.3485041100219,4964605.53684093,0.0,1.0
2015-11-04,33.43,34.34,33.28,34.23,2930237,14.4959350981575,14.890529801697,14.4308920151565,14.8428315408296,6757606.33906611,0.0,1.0
2015-11-05,32.44,32.875,32.21,32.85,3463741,14.0666507503509,14.2552756910538,13.9669180230827,14.2444351772203,7987953.92266329,0.0,1.0
2015-11-06,30.75,31.03,30.28,30.69,8215604,13.3338320152062,13.4552457701415,13.1300303551364,13.3078147820058,18946528.1032411,0.0,1.0
2015-11-09,29.94,30.52,29.56,30.29,4239868,12.9825993670008,13.234099287938,12.8178235567316,13.1343665606698,9777829.87301145,0.0,1.0
2015-11-10,29.88,29.953,29.57,29.72,3565526,12.9565821338004,12.9882364341942,12.822159762265,12.887202845266,8222686.79963598,0.0,1.0
2015-11-11,28.93,29.89,28.88,29.88,3234893,12.5446426081274,12.9609183393338,12.5229615804604,12.9565821338004,7460192.96152511,0.0,1.0
2015-11-12,28.19,28.61,27.84,28.1,6093051,12.2237633986557,12.4058840310586,12.0719962049867,12.1847375488551,14051573.3238824,0.0,1.0
2015-11-13,28.41,28.71,28.155,28.6,3715593,12.3191599203905,12.4492460863926,12.2085866792888,12.4015478255252,8568765.87463392,0.0,1.0
2015-11-16,28.66,28.79,28.06,28.45,3012534,12.4275650587256,12.4839357306598,12.1673927267215,12.3365047425241,6947396.69694023,0.0,1.0
2015-11-17,28.05,28.55,27.97,28.55,5437270,12.1630565211881,12.3798667978582,12.1283668769209,12.3798667978582,12539234.9558121,0.0,1.0
2015-11-18,28.6,28.7,28.18,28.47,2988005,12.4015478255252,12.4449098808592,12.2194271931223,12.3451771535909,6890828.80639385,0.0,1.0
2015-11-19,29.12,29.25,28.9,28.97,4511426,12.627030513262,12.6834011851962,12.5316339915272,12.561987430261,10404087.0877774,0.0,1.0
2015-11-20,29.1,29.555,28.9529,29.42,5622146,12.6183581021952,12.8156554539649,12.5545725187989,12.757116679264,12965589.2846739,0.0,1.0
2015-11-23,28.43,28.82,28.27,28.7,4141187,12.3278323314573,12.49694434726,12.2584530429229,12.4449098808592,9550255.328309,0.0,1.0
2015-11-24,28.78,28.82,28.37,28.37,3004308,12.4795995251264,12.49694434726,12.3018150982569,12.3018150982569,6928426.19395868,0.0,1.0
2015-11-25,27.53,28.25,27.41,28.23,5719081,11.9375738334513,12.2497806318561,11.8855393670505,12.2411082207893,13189137.2674744,0.0,1.0
2015-11-27,26.98,27.04,26.4,26.5,3947111,11.6990825291143,11.7250997623147,11.4475826081771,11.4909446635111,9102684.29297611,0.0,1.0
2015-11-30,26.68,26.77,25.91,25.99,5128348,11.5689963631123,11.6080222129129,11.2351085370404,11.2697981813076,11826810.2388089,0.0,1.0
2015-12-01,27.31,27.33,26.89,26.94,4347481,11.8421773117165,11.8508497227833,11.6600566793137,11.6817377069807,10026003.0723008,0.0,1.0
2015-12-02,26.89,27.36,26.83,26.92,4864931,11.6600566793137,11.8638583393835,11.6340394461133,11.6730652959139,11219327.5031061,0.0,1.0
2015-12-03,26.25,26.89,26.105,26.76,4905232,11.3825395251761,11.6600566793137,11.3196645449418,11.6036860073795,11312268.2082677,0.0,1.0
2015-12-04,26.48,26.49,26.02,26.35,3569778,11.4822722524443,11.4866084579777,11.2828067979078,11.4259015805101,8232492.60788755,0.0,1.0
2015-12-07,25.51,25.92,25.4,25.86,4304613,11.0616603157044,11.2394447425738,11.013962054837,11.2134275093734,9927142.444801,0.0,1.0
2015-12-08,24.44,24.71,23.91,24.1,7084320,10.5976863236306,10.7147638730324,10.3678674303604,10.450255335495,16337601.9550543,0.0,1.0
2015-12-09,24.94,25.71,24.745,25.21,6188805,10.8144966003006,11.1483844263724,10.7299405923993,10.9315741497024,14272397.7272978,0.0,1.0
2015-12-10,25.13,25.39,24.83,24.92,4992579,10.8968845054352,11.0096258493036,10.7667983394332,10.8058241892338,11513704.6930635,0.0,1.0
2015-12-11,23.81,24.2,23.73,23.99,4992664,10.3245053750264,10.493617390829,10.2898157307592,10.4025570746276,11513900.7169819,0.0,1.0
2015-12-14,23.67,23.8,23.21,23.58,6587971,10.2637984975588,10.320169169493,10.0643330430223,10.2247726477582,15192939.8854712,0.0,1.0
2015-12-15,23.81,24.24,23.71,24.01,4105207,10.3245053750264,10.5109622129626,10.2811433196924,10.4112294856944,9467279.55669741,0.0,1.0
2015-12-16,24.58,24.64,24.0,24.47,6291395,10.6583932010982,10.6844104342986,10.406893280161,10.6106949402308,14508987.0660867,0.0,1.0
2015-12-17,23.62,24.38,23.595,24.32,3870079,10.2421174698918,10.5716690904302,10.2312769560583,10.5456518572298,8925035.88722906,0.0,1.0
2015-12-18,23.93,24.36,23.86,23.98,5483020,10.3765398414272,10.5629966793634,10.3461864026934,10.3982208690942,12644741.9472302,0.0,1.0
2015-12-21,24.28,24.63,24.03,24.54,5319574,10.5283070350962,10.6800742287652,10.4199018967612,10.6410483789646,12267808.7074633,0.0,1.0
2015-12-22,24.54,24.61,24.17,24.24,3974802,10.6410483789646,10.6714018176984,10.4806087742288,10.5109622129626,9166544.27329002,0.0,1.0
2015-12-23,25.96,26.19,25.62,25.89,5033427,11.2567895647074,11.3565222919757,11.1093585765718,11.2264361259736,11607906.8697947,0.0,1.0
2015-12-24,26.14,26.22,25.88,26.03,1499215,11.3348412643087,11.3695309085759,11.2220999204402,11.2871430034413,3457435.28172735,0.0,1.0
2015-12-28,25.82,26.0,25.6,25.94,3519309,11.1960826872398,11.274134386841,11.100686165505,11.2481171536406,8116102.82974804,0.0,1.0
2015-12-29,26.31,26.365,26.04,26.07,6323580,11.4085567583765,11.4324058888102,11.2914792089746,11.3044878255749,14583210.9462789,0.0,1.0
2015-12-30,26.0,26.11,25.695,25.88,4439472,11.274134386841,11.3218326477085,11.1418801180723,11.2220999204402,10238149.3815369,0.0,1.0
2015-12-31,25.76,26.13,25.72,25.77,2420373,11.1700654540394,11.3305050587753,11.1527206319058,11.1744016595728,5581776.46644434,0.0,1.0
2016-01-04,25.48,25.5,24.75,25.07,5041510,11.0486516991042,11.057324110171,10.732108695166,10.8708672722348,11626547.5913604,0.0,1.0
2016-01-05,25.27,25.42,24.92,25.35,2991394,10.9575913829028,11.0226344659038,10.8058241892338,10.99228102717,6898644.39533194,0.0,1.0
2016-01-06,23.76,23.98,23.415,23.71,4968610,10.3028243473594,10.3982208690942,10.153225256457,10.2811433196924,11458428.2542153,0.0,1.0
2016-01-07,22.46,22.96,22.35,22.51,4749900,9.73911762801731,9.95592790468733,9.6914193671499,9.76079865568431,10954047.1811427,0.0,1.0
2016-01-08,21.96,22.56,21.93,22.46,7446581,9.52230735134729,9.78247968335131,9.50929873474709,9.73911762801731,17173035.1401505,0.0,1.0
2016-01-11,21.4,22.2701,21.075,22.14,5897736,9.27947984147686,9.65677308493803,9.13855316164135,9.60035905094849,13601144.9516671,0.0,1.0
2016-01-12,20.64,21.42,20.405,21.4,6400749,8.94992822093843,9.28815225254366,8.84802739090352,9.27947984147686,14761175.2964593,0.0,1.0
2016-01-13,20.38,21.27,20.2,21.13,5547538,8.83718687707002,9.22310916954266,8.75913517746882,9.16240229207505,12793531.0198492,0.0,1.0
2016-01-14,21.68,21.91,20.86,21.12,6113767,9.40089359641208,9.50062632368028,9.04532474267324,9.15806608654165,14099347.812062,0.0,1.0
2016-01-15,20.19,20.25,19.77,19.9,5106292,8.75479897193541,8.78081620513582,8.5726783395326,8.6290490114668,11775945.4912085,0.0,1.0
2016-01-19,20.07,20.59,19.81,20.52,4112474,8.70276450553461,8.92824719327143,8.5900231616662,8.89789375453763,9484038.44864578,0.0,1.0
2016-01-20,19.38,19.605,18.46,18.97,8144124,8.40356632372998,8.50113094823149,8.00463541465714,8.22578189686057,18781683.5186165,0.0,1.0
2016-01-21,21.0,21.23,19.73,19.94,9689194,9.10603162014085,9.20576434740906,8.555333517399,8.6463938336004,22344867.9389555,0.0,1.0
2016-01-22,21.48,22.1,21.069,21.81,5162346,9.31416948574407,9.58301422881489,9.13595143832131,9.45726426834628,11905215.1938742,0.0,1.0
2016-01-25,20.75,21.35,20.73,21.24,3712311,8.99762648180584,9.25779881380986,8.98895407073904,9.21010055294246,8561197.04521673,0.0,1.0
2016-01-26,22.01,22.07,21.06,21.34,4667020,9.54398837901429,9.57000561221469,9.13204885334125,9.25346260827646,10762912.3298041,0.0,1.0
2016-01-27,21.35,22.005,21.05,21.16,5497417,9.25779881380986,9.54182027624759,9.12771264780785,9.17541090867525,12677943.7866936,0.0,1.0
2016-01-28,21.79,22.51,21.62,22.48,3134570,9.44859185727948,9.76079865568431,9.37487636321167,9.74779003908411,7228831.69595032,0.0,1.0
2016-01-29,21.91,22.0,21.26,21.28,3826777,9.50062632368028,9.53965217348089,9.21877296400926,9.22744537507606,8825174.38466319,0.0,1.0
2016-02-01,21.73,21.82,21.29,21.81,3316790,9.42257462407908,9.46160047387968,9.23178158060946,9.45726426834628,7649060.85390055,0.0,1.0
2016-02-02,20.33,20.48,20.12,20.42,3798913,8.81550584940302,8.88054893240403,8.72444553320161,8.85453169920362,8760915.43802107,0.0,1.0
2016-02-03,21.39,21.41,20.1699,20.78,4115671,9.27514363594346,9.28381604701026,8.74608319881328,9.01063509840604,9491411.25414445,0.0,1.0
2016-02-04,22.89,23.78,22.37,22.45,6076258,9.92557446595352,10.3114967584262,9.7000917782167,9.73478142248391,14012845.9160815,0.0,1.0
2016-02-05,22.58,23.0901,22.27,22.45,4518754,9.79115209441811,10.0123419386769,9.6567297228827,9.73478142248391,10420986.6557143,0.0,1.0
2016-02-08,22.71,22.835,22.29,22.41,3660885,9.84752276635232,9.90172533551982,9.6654021339495,9.7174366003503,8442600.26837144,0.0,1.0
2016-02-09,21.79,22.089,21.53,21.56,4512076,9.44859185727948,9.57824440272815,9.33585051341107,9.34885913001127,10405586.0942128,0.0,1.0
2016-02-10,21.65,21.99,21.33,21.48,5281102,9.38788497981187,9.53531596794749,9.24912640274306,9.31416948574407,12179085.9757946,0.0,1.0
2016-02-11,21.19,21.42,20.815,21.14,4422573,9.18841952527545,9.28815225254366,9.02581181777294,9.16673849760845,10199177.5203789,0.0,1.0
2016-02-12,22.72,22.99,22.11,22.16,3760500,9.85185897188572,9.96893652128753,9.58735043434829,9.60903146201529,8672328.77001348,0.0,1.0
2016-02-16,23.16,23.2,22.33,22.74,4997617,10.0426520153553,10.0599968374889,9.6827469560831,9.86053138295252,11525323.1460201,0.0,1.0
2016-02-17,24.12,24.41,23.47,23.47,5436009,10.4589277465618,10.5846777070304,10.1770743868907,10.1770743868907,12536326.8833273,0.0,1.0
2016-02-18,23.99,24.35,23.83,24.29,2592749,10.4025570746276,10.55866047383,10.3331777860932,10.5326432406296,5979303.74847058,0.0,1.0
2016-02-19,23.98,23.99,23.431,23.55,2424428,10.3982208690942,10.4025570746276,10.1601631853105,10.211764031158,5591127.96043776,0.0,1.0
2016-02-22,25.29,25.5443,24.77,24.94,5126435,10.9662637939696,11.076533500684,10.7407811062328,10.8144966003006,11822398.5475613,0.0,1.0
2016-02-23,24.09,24.77,23.83,24.59,8278412,10.4459191299616,10.7407811062328,10.3331777860932,10.6627294066316,19091373.6358529,0.0,1.0
2016-02-24,22.8,22.82,21.88,22.24,8219611,9.88654861615292,9.89522102721972,9.48761770708008,9.6437211062825,18955768.9013746,0.0,1.0
2016-02-25,22.83,22.86,22.06,22.57,5330418,9.89955723275312,9.91256584935332,9.56566940668129,9.78681588888471,12292816.7471341,0.0,1.0
2016-02-26,22.56,23.11,22.44,22.79,4469771,9.78247968335131,10.0209709876883,9.73044521695051,9.88221241061952,10308023.8369025,0.0,1.0
2016-02-29,22.61,23.15,22.56,22.97,3173476,9.80416071101831,10.0383158098219,9.78247968335131,9.96026411022073,7318555.3026851,0.0,1.0
2016-03-01,23.46,23.7,23.09,23.68,4096224,10.1727381813573,10.276807114159,10.0122985766215,10.2681347030922,9446563.28775958,0.0,1.0
2016-03-02,25.4,25.4,23.97,24.06,7162558,11.013962054837,11.013962054837,10.3938846635608,10.4329105133614,16518031.5942801,0.0,1.0
2016-03-03,25.85,25.93,25.25,25.57,4652938,11.20909130384,11.2437809481072,10.948918971836,11.0876775489048,10730436.9319211,0.0,1.0
2016-03-04,27.68,28.49,26.56,26.71,9485346,12.0026169164523,12.3538495646577,11.5169618967115,11.5820049797125,21874761.0714885,0.0,1.0
2016-03-07,29.17,29.4,28.09,28.09,9228939,12.648711540929,12.7484442681972,12.1804013433217,12.1804013433217,21283444.5436509,0.0,1.0
2016-03-08,26.61,27.37,26.42,27.3,7817695,11.5386429243785,11.8681945449169,11.4562550192439,11.8378411061831,18028884.7928973,0.0,1.0
2016-03-09,26.96,26.99,25.62,26.58,5658841,11.8291686951163,11.8423317166613,11.2412203994392,11.6624370888795,12897132.2746446,0.32,1.0
2016-03-10,26.54,26.67,25.92,26.11,5791102,11.6448863934861,11.7019261535145,11.3728506148893,11.4562164180077,13198569.9032645,0.0,1.0
2016-03-11,27.22,27.23,26.5,26.56,4382930,11.9432482151731,11.9476358890214,11.6273356980928,11.6536617411828,9989188.2384587,0.0,1.0
2016-03-14,26.85,27.18,26.51,27.03,4190448,11.7809042827846,11.9256975197797,11.6317233719411,11.8598824120547,9550500.20773156,0.0,1.0
2016-03-15,25.01,25.24,24.82,25.23,5432824,10.9735722946906,11.0744887932024,10.8902064915722,11.070101119354,12382014.2239133,0.0,1.0
2016-03-16,26.0,26.09,24.7,25.1,4972831,11.407952005676,11.447441070311,10.8375544053922,11.0130613593256,11333638.67026,0.0,1.0
2016-03-17,27.29,27.41,26.58,27.04,4731547,11.9739619321114,12.0266140182915,11.6624370888795,11.864270085903,10783725.4170417,0.0,1.0
2016-03-18,27.42,28.4,27.22,28.09,4458008,12.0310016921398,12.4609937292768,11.9432482151731,12.3249758399784,10160299.4071443,0.0,1.0
2016-03-21,27.08,27.71,26.875,27.32,3068779,11.8818207812963,12.1582442337416,11.7918734674054,11.9871249536564,6994090.96043726,0.0,1.0
2016-03-22,26.71,26.876,26.5,26.63,3320747,11.7194768489079,11.7923122347903,11.6273356980928,11.6843754581212,7568354.24597177,0.0,1.0
2016-03-23,25.52,26.55,25.47,26.52,4280568,11.1973436609558,11.6492740673345,11.1754052917141,11.6361110457895,9755893.77871031,0.0,1.0
2016-03-24,25.64,25.64,24.84,24.92,3795096,11.2499957471358,11.2499957471358,10.8989818392689,10.9340832300556,8649448.73110497,0.0,1.0
2016-03-28,25.69,25.9,25.21,25.77,1719231,11.2719341163775,11.3640752671926,11.0613257716573,11.3070355071642,3918319.95591845,0.0,1.0
2016-03-29,25.73,25.8,24.46,24.73,4140454,11.2894848117709,11.3201985287092,10.7322502330321,10.8507174269372,9436558.28376891,0.0,1.0
2016-03-30,26.3,26.79,26.12,26.29,4735229,11.5395822211261,11.7545782396946,11.460604091856,11.5351945472777,10792117.1073251,0.0,1.0
2016-03-31,25.9,26.29,25.78,26.2,2307631,11.3640752671926,11.5351945472777,11.3114231810125,11.4957054826427,5259349.44064878,0.0,1.0
2016-04-01,25.65,25.66,24.9,24.99,2680355,11.2543834209842,11.2587710948325,10.9253078823589,10.9647969469939,6108829.17155738,0.0,1.0
2016-04-04,24.67,25.71,24.62,25.58,3256313,10.8243913838471,11.2807094640742,10.8024530146055,11.2236697040458,7421501.94512356,0.0,1.0
2016-04-05,24.07,24.165,23.67,23.82,3806513,10.5611309529469,10.6028138545061,10.3856239990135,10.4514391067385,8675469.35249716,0.0,1.0
2016-04-06,24.31,24.34,23.4,23.82,5363009,10.666435125307,10.679598146852,10.2671568051084,10.4514391067385,12222898.02154,0.0,1.0
2016-04-07,23.92,24.3,23.77,23.97,4211107,10.4953158452219,10.6620474514587,10.4295007374968,10.5172542144636,9597584.38197534,0.0,1.0
2016-04-08,24.77,25.07,24.66,24.77,4839356,10.8682681223305,10.9998983377806,10.8200037099988,10.8682681223305,11029434.1997054,0.0,1.0
2016-04-11,25.61,25.91,25.47,25.51,3086411,11.2368327255908,11.3684629410409,11.1754052917141,11.1929559871074,7034276.2627397,0.0,1.0
2016-04-12,26.71,26.895,26.11,26.35,4235402,11.7194768489079,11.8006488151021,11.4562164180077,11.5615205903677,9652955.40735182,0.0,1.0
2016-04-13,28.51,28.81,28.13,28.25,7264121,12.5092581416085,12.6408883570586,12.3425265353717,12.3951786215518,16555745.1421632,0.0,1.0
2016-04-14,28.79,29.15,28.49,29.05,5109881,12.632113009362,12.7900692679021,12.5004827939118,12.7461925294187,11645990.9661171,0.0,1.0
2016-04-15,28.91,29.22,28.58,28.91,4590772,12.684765095542,12.8207829848404,12.5399718585469,12.684765095542,10462883.4290864,0.0,1.0
2016-04-18,29.9,30.0,28.74,28.83,4511445,13.1191448065274,13.1630215450107,12.6101746401203,12.6496637047553,10282088.3136288,0.0,1.0
2016-04-19,31.46,31.53,30.63,30.85,5064429,13.8036219268679,13.8343356438063,13.4394449974559,13.5359738221194,11542400.7687345,0.0,1.0
2016-04-20,32.53,32.99,31.75,31.86,7197235,14.27310302864,14.4749360256635,13.9308644684697,13.9791288808014,16403304.4587578,0.0,1.0
2016-04-21,31.75,32.82,31.53,32.75,8839835,13.9308644684697,14.4003455702417,13.8343356438063,14.3696318533034,20146973.7850971,0.0,1.0
2016-04-22,31.82,32.3,31.46,31.94,4932702,13.961578185408,14.1721865301282,13.8036219268679,14.0142302715881,11242180.1859081,0.0,1.0
2016-04-25,30.54,31.07,30.32,30.99,4672287,13.3999559328209,13.6325026467828,13.3034271081575,13.5974012559961,10648665.2415402,0.0,1.0
2016-04-26,31.05,31.07,30.28,30.75,3689423,13.6237272990861,13.6325026467828,13.2858764127642,13.492097083636,8408608.13161495,0.0,1.0
2016-04-27,30.92,30.945,30.0213,30.19,5729414,13.5666875390577,13.5776567236786,13.1723672903077,13.2463873481291,13057976.0438932,0.0,1.0
2016-04-28,31.09,31.81,30.945,31.24,3709160,13.6412779944794,13.9571905115597,13.5776567236786,13.7070931022045,8453590.96461995,0.0,1.0
2016-04-29,31.34,31.92,30.99,31.27,4001905,13.7509698406879,14.0054549238914,13.5974012559961,13.7202561237495,9120789.5990648,0.0,1.0
2016-05-02,31.17,31.67,30.77,31.66,3998912,13.6763793852661,13.895763077683,13.5008724313327,13.8913754038346,9113968.21693059,0.0,1.0
2016-05-03,29.57,30.07,29.1,30.03,6617820,12.9743515695322,13.1937352619491,12.7681308986604,13.1761845665557,15082752.7951022,0.0,1.0
2016-05-04,27.63,28.65,27.53,28.02,6902281,12.1231428429549,12.5706855754852,12.0792661044715,12.29426212304,15731071.2659652,0.0,1.0
2016-05-05,27.66,28.4,27.2889,28.12,5737417,12.1363058644999,12.4609937292768,11.9734792879881,12.3381388615234,13076215.7770106,0.0,1.0
2016-05-06,27.93,28.48,27.24,27.26,3694478,12.254773058405,12.4960951200635,11.9520235628697,11.9607989105664,8420129.04263689,0.0,1.0
2016-05-09,26.26,26.95,25.9902,26.85,5568923,11.5220315257327,11.824781021268,11.4036520853046,11.7809042827846,12692199.0842844,0.0,1.0
2016-05-10,27.17,27.23,26.46,26.55,3737238,11.9213098459314,11.9476358890214,11.6097850026995,11.6492740673345,8517583.87058907,0.0,1.0
2016-05-11,27.35,27.85,27.01,27.5,3133247,12.0002879752014,12.2196716676183,11.851107064358,12.0661030829265,7141020.75109258,0.0,1.0
2016-05-12,26.72,27.62,26.36,27.36,4444038,11.7238645227562,12.1187551691065,11.5659082642161,12.0046756490498,10128460.2128858,0.0,1.0
2016-05-13,26.6,27.1,26.43,26.61,4998523,11.6712124365762,11.890596128993,11.5966219811544,11.6756001104245,11392193.6150624,0.0,1.0
2016-05-16,27.47,28.1,27.37,27.43,3822179,12.0529400613815,12.3293635138267,12.0090633228981,12.0353893659881,8711173.92066127,0.0,1.0
2016-05-17,28.31,28.74,27.54,27.88,4487070,12.4215046646418,12.6101746401203,12.0836537783198,12.2328346891633,10226534.9592946,0.0,1.0
2016-05-18,27.34,28.24,27.26,27.67,5536882,11.9959003013531,12.3907909477034,11.9607989105664,12.1406935383482,12619174.0575674,0.0,1.0
2016-05-19,27.33,27.525,26.455,26.83,5220409,11.9915126275048,12.0770722675473,11.6075911657753,11.7721289350879,11897896.6542345,0.0,1.0
2016-05-20,26.84,27.81,26.815,27.55,3704639,11.7765166089363,12.2021209722249,11.7655474243154,12.0880414521682,8443287.09939136,0.0,1.0
2016-05-23,26.95,27.165,26.28,26.4,3650050,11.824781021268,11.9191160090072,11.5308068734294,11.5834589596094,8318872.65591424,0.0,1.0
2016-05-24,27.1,27.34,26.81,27.13,3929710,11.890596128993,11.9959003013531,11.7633535873912,11.903759150538,8956249.11019654,0.0,1.0
2016-05-25,28.26,28.37,27.5,27.57,5098978,12.3995662954001,12.4478307077318,12.0661030829265,12.0968167998649,11621141.8082789,0.0,1.0
2016-05-26,27.97,28.98,27.92,28.75,5392848,12.2723237537983,12.7154788124804,12.2503853845566,12.6145623139686,12290904.4436931,0.0,1.0
2016-05-27,27.5,28.11,27.29,27.99,3954582,12.0661030829265,12.333751187675,11.9739619321114,12.281099101495,9012935.18318125,0.0,1.0
2016-05-31,26.97,27.87,26.905,27.16,4414560,11.8335563689646,12.228447015315,11.8050364889504,11.916922172083,10061276.5501549,0.0,1.0
2016-06-01,26.64,26.73,26.01,26.3,5565233,11.6887631319695,11.7282521966046,11.4123396795243,11.5395822211261,12683789.1611051,0.0,1.0
2016-06-02,26.76,26.82,26.22,26.24,2241615,11.7414152181496,11.7677412612396,11.5044808303394,11.513256178036,5108891.58465972,0.0,1.0
2016-06-03,27.81,27.85,27.09,27.43,4213411,12.2021209722249,12.2196716676183,11.8862084551447,12.0353893659881,9602835.45596046,0.0,1.0
2016-06-06,29.18,29.26,28.49,28.53,5606449,12.8032322894471,12.8383336802338,12.5004827939118,12.5180334893052,12777725.0401715,0.0,1.0
2016-06-07,28.76,29.17,28.62,28.86,4479913,12.6189499878169,12.7988446155988,12.5575225539402,12.6628267263003,10210223.3549061,0.0,1.0
2016-06-08,29.65,29.92,29.3799,29.6,4863417,13.0094529603189,13.127920154224,12.8909418896753,12.9875145910772,11084271.9128803,0.0,1.0
2016-06-09,27.98,28.74,27.82,28.56,8154088,12.2767114276467,12.6101746401203,12.2065086460733,12.5311965108502,18584079.5871614,0.0,1.0
2016-06-10,26.73,27.39,26.62,27.03,6321586,11.7282521966046,12.0178386705948,11.6799877842728,11.8598824120547,14407602.3389845,0.0,1.0
2016-06-13,26.85,27.13,26.53,26.56,4392052,11.7809042827846,11.903759150538,11.6404987196378,11.6536617411828,10009978.2978736,0.0,1.0
2016-06-14,26.21,26.67,25.9,26.46,6718988,11.500093156491,11.7019261535145,11.3640752671926,11.6097850026995,15313325.9951552,0.0,1.0
2016-06-15,26.92,27.44,26.55,26.55,4845714,11.811617999723,12.0397770398365,11.6492740673345,11.6492740673345,11043924.7936277,0.0,1.0
2016-06-16,26.87,26.905,25.81,26.32,5389621,11.7896796304813,11.8050364889504,11.3245862025576,11.5483575688227,12283549.7493572,0.0,1.0
2016-06-17,27.71,27.86,27.1,27.15,7197447,12.1582442337416,12.2240593414666,11.890596128993,11.9125344982347,16403787.630496,0.0,1.0
2016-06-20,28.37,28.74,28.2,28.29,5568055,12.4478307077318,12.6101746401203,12.3732402523101,12.4127293169451,12690220.815092,0.0,1.0
2016-06-21,28.3,28.5,27.9,28.29,4300100,12.4171169907934,12.5048704677602,12.24161003686,12.4127293169451,9800409.39376092,0.0,1.0
2016-06-22,28.05,28.58,28.03,28.55,5652725,12.307425144585,12.5399718585469,12.2986497968884,12.5268088370019,12883193.2258197,0.0,1.0
2016-06-23,29.4,29.45,28.59,28.78,4178474,12.8997611141105,12.9216994833522,12.5443595323952,12.6277253355136,9523210.12097059,0.0,1.0
2016-06-24,27.23,27.7,26.74,26.77,12213129,11.9476358890214,12.1538565598932,11.7326398704529,11.7458028919979,27835088.5278978,0.0,1.0
2016-06-27,26.24,26.48,25.75,26.33,8094965,11.513256178036,11.6185603503961,11.2982601594675,11.5527452426711,18449331.6500002,0.0,1.0
2016-06-28,27.33,27.6,26.89,27.3,5798307,11.9915126275048,12.1099798214099,11.7984549781779,11.9783496059598,13214990.9050276,0.0,1.0
2016-06-29,27.76,28.1,27.725,27.88,4962141,12.1801826029833,12.3293635138267,12.1648257445141,12.2328346891633,11309274.963272,0.0,1.0
2016-06-30,28.56,28.57,28.06,28.39,7373615,12.5311965108502,12.5355841846985,12.3118128184334,12.4566060554285,16805294.2285008,0.0,1.0
2016-07-01,28.62,28.7,28.04,28.25,4673758,12.5575225539402,12.5926239447269,12.3030374707367,12.3951786215518,10652017.815252,0.0,1.0
2016-07-05,27.81,28.6,27.72,28.53,6567523,12.2021209722249,12.5487472062436,12.1626319075899,12.5180334893052,14968120.3002118,0.0,1.0
2016-07-06,28.57,28.63,27.45,27.52,4712240,12.5355841846985,12.5619102277886,12.0441647136848,12.0748784306232,10739722.6021851,0.0,1.0
2016-07-07,27.78,29.11,27.51,28.87,6042266,12.1889579506799,12.7725185725087,12.0704907567748,12.6672144001486,13771000.782773,0.0,1.0
2016-07-08,29.34,29.36,28.65,28.7,5310435,12.8734350710205,12.8822104187172,12.5706855754852,12.5926239447269,12103075.9886878,0.0,1.0
2016-07-11,29.85,30.21,29.4989,29.5,4135071,13.0972064372857,13.2551626958258,12.9431552084706,12.9436378525939,9424289.82401993,0.0,1.0
2016-07-12,30.84,30.97,30.46,30.46,4626404,13.531586148271,13.5886259082994,13.3648545420342,13.3648545420342,10544092.7468973,0.0,1.0
2016-07-13,30.91,31.64,30.59,31.58,5540915,13.5622998652094,13.882600056138,13.4218943020626,13.8562740130479,12628365.7161532,0.0,1.0
2016-07-14,30.95,31.38,30.805,31.27,2429696,13.5798505606027,13.7685205360812,13.5162292898018,13.7202561237495,5537549.2435951,0.0,1.0
2016-07-15,30.5,31.06,30.28,30.94,3050860,13.3824052374276,13.6281149729344,13.2858764127642,13.5754628867544,6953251.5529986,0.0,1.0
2016-07-18,30.25,30.27,29.92,30.21,3912581,13.2727133912191,13.2814887389158,13.127920154224,13.2551626958258,8917210.20121636,0.0,1.0
2016-07-19,28.72,29.49,28.52,29.33,5858156,12.6013992924236,12.9392501787455,12.5136458154569,12.8690473971721,13351393.4774811,0.0,1.0
2016-07-20,28.32,28.54,27.83,28.16,5868947,12.4258923384901,12.5224211631535,12.2108963199216,12.3556895569167,13375987.3747785,0.0,1.0
2016-07-21,28.97,29.3899,28.78,28.86,4825710,12.711091138632,12.8953295635237,12.6277253355136,12.6628267263003,10998333.4377261,0.0,1.0
2016-07-22,28.55,28.795,28.29,28.74,3034099,12.5268088370019,12.6343068462861,12.4127293169451,12.6101746401203,6915051.35722435,0.0,1.0
2016-07-25,28.27,28.7,28.02,28.7,2282200,12.4039539692484,12.5926239447269,12.29426212304,12.5926239447269,5201389.34407134,0.0,1.0
2016-07-26,29.46,29.525,28.65,28.65,4453257,12.9260871572005,12.9546070372147,12.5706855754852,12.5706855754852,10149471.3461621,0.0,1.0
2016-07-27,29.75,30.19,29.38,29.81,3666234,13.0533296988023,13.2463873481291,12.8909857664138,13.0796557418923,8355757.80408026,0.0,1.0
2016-07-28,29.56,29.81,29.36,29.75,2508942,12.9699638956839,13.0796557418923,12.8822104187172,13.0533296988023,5718159.75098282,0.0,1.0
2016-07-29,29.69,29.79,29.065,29.25,3864661,13.0270036557123,13.0708803941956,12.7527740401912,12.8339460063855,8807995.15548505,0.0,1.0
2016-08-01,29.23,29.93,29.19,29.89,3053780,12.8251706586888,13.1323078280724,12.8076199632954,13.114757132679,6959906.55995885,0.0,1.0
2016-08-02,29.21,29.47,28.77,29.41,2667972,12.8163953109921,12.9304748310489,12.6233376616653,12.9041487879588,6080606.92799959,0.0,1.0
2016-08-03,29.88,29.93,28.97,29.22,3787783,13.1103694588307,13.1323078280724,12.711091138632,12.8207829848404,8632781.58524865,0.0,1.0
2016-08-04,30.23,30.38,29.52,29.67,4926432,13.2639380435225,13.3297531512475,12.9524132002905,13.0182283080156,11227890.1538392,0.0,1.0
2016-08-05,31.02,31.08,30.24,30.52,4539157,13.6105642775411,13.6368903206311,13.2683257173708,13.3911805851242,10345247.064616,0.0,1.0
2016-08-08,31.48,31.79,31.36,31.37,2724718,13.8123972745646,13.948415163863,13.7597451883845,13.7641328622329,6209937.4160018,0.0,1.0
2016-08-09,31.24,31.54,31.11,31.35,2518943,13.7070931022045,13.8387233176546,13.6500533421761,13.7553575145362,5740953.14982168,0.0,1.0
2016-08-10,30.9,31.71,30.88,31.71,2660557,13.557912191361,13.9133137730763,13.5491368436644,13.9133137730763,6063707.31272211,0.0,1.0
2016-08-11,31.55,31.72,30.97,31.18,2669165,13.8431109915029,13.9177014469247,13.5886259082994,13.6807670591145,6083325.90858302,0.0,1.0
2016-08-12,30.97,31.4101,30.815,31.32,2734824,13.5886259082994,13.7817274343647,13.5206169636502,13.7421944929912,6232970.1215978,0.0,1.0
2016-08-15,31.2,31.35,30.94,31.01,2395799,13.6895424068111,13.7553575145362,13.5754628867544,13.6061766036927,5460294.18505686,0.0,1.0
2016-08-16,31.5,32.08,31.47,32.0,3165132,13.8211726222613,14.0756577054648,13.8080096007162,14.0405563146781,7213690.23634173,0.0,1.0
2016-08-17,31.91,31.93,31.25,31.64,3589895,14.0010672500431,14.0098425977397,13.7114807760528,13.882600056138,8181772.67519713,0.0,1.0
2016-08-18,32.51,32.66,32.21,32.48,2626848,14.2643276809433,14.3301427886683,14.1326974654932,14.2511646593983,5986880.72723471,0.0,1.0
2016-08-19,31.94,32.04,31.62,31.83,4829292,14.0142302715881,14.0581070100714,13.8738247084413,13.9659658592564,11006497.2168122,0.0,1.0
2016-08-22,31.65,31.69,31.12,31.28,2513583,13.8869877299863,13.9045384253797,13.6544410160245,13.7246437975978,5728737.10964807,0.0,1.0
2016-08-23,32.69,33.2,32.5,32.54,3917510,14.3433058102133,14.5670771764785,14.2599400070949,14.2774907024883,8928443.94412975,0.0,1.0
2016-08-24,31.98,32.8,31.96,32.56,2469959,14.0317809669814,14.3915702225451,14.0230056192848,14.286266050185,5629313.12895149,0.0,1.0
2016-08-25,32.35,32.36,31.85,32.0,2920729,14.1941248993699,14.1985125732182,13.974741206953,14.0405563146781,6656668.43288059,0.0,1.0
2016-08-26,32.09,33.62,31.97,32.67,6501825,14.0800453793131,14.7513594781087,14.0273932931331,14.3345304625167,14818387.2018301,0.0,1.0
2016-08-29,32.21,32.36,31.63,31.77,3491137,14.1326974654932,14.1985125732182,13.8782123822896,13.9396398161664,7956692.13499829,0.0,1.0
2016-08-30,31.49,32.2,31.405,31.96,4551150,13.8167849484129,14.1283097916448,13.7794897207021,14.0230056192848,10372580.4545045,0.0,1.0
2016-08-31,30.0,30.59,29.86,30.57,4053181,13.2858764127642,13.5471653155485,13.2238756561713,13.5383080646067,9152232.5078366,0.28,1.0
2016-09-01,30.23,30.33,29.74,29.93,4320643,13.3877347985953,13.4320210533046,13.1707321505202,13.2548760344677,9756171.58951375,0.0,1.0
2016-09-02,30.62,30.94,30.375,30.84,3838959,13.5604511919613,13.7021672070308,13.4519498679237,13.6578809523216,8668511.31396598,0.0,1.0
2016-09-06,31.6,31.75,30.7531,31.0,3433503,13.9944564881116,14.0608858701754,13.6193961969792,13.7287389598563,7752976.67988539,0.0,1.0
2016-09-07,31.04,31.29,30.81,31.13,2445318,13.74645346174,13.857169098513,13.6445950759088,13.7863110909783,5521618.42552751,0.0,1.0
2016-09-08,31.23,31.53,30.93,30.97,2188324,13.8305973456875,13.9634561098151,13.6977385815598,13.7154530834435,4941316.47475873,0.0,1.0
2016-09-09,30.74,31.4,30.62,31.38,4232752,13.6135946976123,13.9058839786931,13.5604511919613,13.8970267277513,9557710.46296985,0.0,1.0
2016-09-12,31.02,31.18,29.82,29.96,4662387,13.7375962107981,13.8084542183329,13.2061611542876,13.2681619108805,10527842.1727317,0.0,1.0
2016-09-13,29.37,30.14,29.3,30.11,4039316,13.0068730080961,13.3478771693571,12.9758726297997,13.3345912929443,9120924.82537164,0.0,1.0
2016-09-14,29.98,30.28,29.5999,29.7,4052108,13.2770191618223,13.40987792595,13.1086871076726,13.1530176486365,9149809.63417743,0.0,1.0
2016-09-15,30.58,30.79,29.88,30.06,2918835,13.5427366900776,13.6357378249669,13.2327329071131,13.3124481655897,6590837.31321432,0.0,1.0
2016-09-16,29.97,30.311,29.75,29.96,2708463,13.2725905363514,13.4236066649098,13.1751607759911,13.2681619108805,6115809.56164373,0.0,1.0
2016-09-19,30.49,31.0,30.4201,30.76,2759084,13.5028790608393,13.7287389598563,13.4719229687976,13.6224519485542,6230113.65064919,0.0,1.0
2016-09-20,31.07,31.27,30.835,31.07,2941821,13.7597393381527,13.8483118475712,13.6556666395861,13.7597393381527,6642740.5508011,0.0,1.0
2016-09-21,32.18,32.29,31.42,31.44,3135904,14.251316765425,14.3000316456052,13.914741229635,13.9235984805768,7080987.13831308,0.0,1.0
2016-09-22,32.46,33.41,32.43,33.2,4562602,14.3753182786108,14.7960376983483,14.3620324021981,14.703036563459,10302523.9545731,0.0,1.0
2016-09-23,32.54,32.97,32.44,32.55,3421163,14.4107472823782,14.6011781776278,14.366461027669,14.4151759078491,7725112.503786,0.0,1.0
2016-09-26,32.63,32.89,32.52,32.52,3157686,14.4506049116165,14.5657491738604,14.4018900314363,14.4018900314363,7130171.69939871,0.0,1.0
2016-09-27,32.62,32.7,32.06,32.21,4337461,14.4461762861456,14.4816052899129,14.198173259774,14.2646026418378,9794147.25512467,0.0,1.0
2016-09-28,34.1,34.15,32.805,32.95,4191818,15.1016128558419,15.1237559831965,14.5281058573576,14.592320926686,9465279.97800611,0.0,1.0
2016-09-29,34.4,35.0,34.19,34.31,4499087,15.2344716199696,15.5001891482248,15.1414704850802,15.1946139907313,10159104.7369918,0.0,1.0
2016-09-30,34.65,34.89,34.47,34.8,2888120,15.3451872567426,15.4514742680447,15.265471998266,15.4116166388064,6521481.70795558,0.0,1.0
2016-10-03,34.85,34.96,34.56,34.8,2372800,15.433759766161,15.4824746463412,15.3053296275043,15.4116166388064,5357870.10118591,0.0,1.0
2016-10-04,34.65,35.67,34.51,35.67,3889770,15.3451872567426,15.7969070547766,15.2831865001497,15.7969070547766,8783244.42999404,0.0,1.0
2016-10-05,35.3,35.48,34.88,35.03,1836127,15.6330479123525,15.7127631708291,15.4470456425738,15.5134750246376,4146042.63118685,0.0,1.0
2016-10-06,35.07,35.27,34.93,34.99,1387451,15.5311895265213,15.6197620359397,15.4691887699284,15.4957605227539,3132915.63964956,0.0,1.0
2016-10-07,35.36,35.75,34.9301,35.71,3578737,15.659619665178,15.832336058544,15.4692330561831,15.8146215566603,8080920.41988694,0.0,1.0
2016-10-10,35.91,36.16,35.66,35.68,2093213,15.9031940660787,16.0139097028517,15.7924784293057,15.8013356802475,4726552.32135605,0.0,1.0
2016-10-11,34.98,35.7,34.78,35.59,2802914,15.491331897283,15.8101929311893,15.4027593878646,15.7614780510092,6329083.41065213,0.0,1.0
2016-10-12,35.01,35.49,34.85,35.05,3411851,15.5046177736958,15.7171917963,15.433759766161,15.5223322755795,7704085.66360467,0.0,1.0
2016-10-13,34.05,34.18,33.31,33.63,3109004,15.0794697284873,15.1370418596093,14.7517514436391,14.8934674587086,7020245.94406076,0.0,1.0
2016-10-14,33.99,34.77,33.97,34.53,2641782,15.0528979756618,15.3983307623937,15.0440407247199,15.2920437510915,5965241.39904378,0.0,1.0
2016-10-17,33.88,34.21,33.82,33.94,2877894,15.0041830954817,15.1503277360221,14.9776113426561,15.0307548483072,6498391.02199184,0.0,1.0
2016-10-18,34.49,35.0475,34.41,35.01,5085356,15.2743292492079,15.5212251192117,15.2389002454405,15.5046177736958,11482921.8081112,0.0,1.0
2016-10-19,34.95,34.99,34.365,34.51,3899795,15.4780460208702,15.4957605227539,15.2189714308213,15.2831865001497,8805881.25052862,0.0,1.0
2016-10-20,35.02,35.16,34.36,34.66,3516083,15.5090463991667,15.5710471557596,15.2167571180859,15.3496158822135,7939445.37212913,0.0,1.0
2016-10-21,34.96,35.01,34.6,34.67,2985731,15.4824746463412,15.5046177736958,15.323044129388,15.3540445076844,6741890.95376088,0.0,1.0
2016-10-24,34.97,35.41,34.73,35.4,1988639,15.4869032718121,15.6817627925326,15.38061626051,15.6773341670617,4490420.36419092,0.0,1.0
2016-10-25,35.71,35.78,35.37,35.4,3229088,15.8146215566603,15.8456219349567,15.6640482906489,15.6773341670617,7291400.05449179,0.0,1.0
2016-10-26,35.25,35.36,34.98,35.12,4049540,15.6109047849979,15.659619665178,15.491331897283,15.5533326538759,9144010.99526143,0.0,1.0
2016-10-27,34.65,34.97,34.475,34.89,3464431,15.3451872567426,15.4869032718121,15.2676863110015,15.4514742680447,7822813.24701684,0.0,1.0
2016-10-28,34.87,35.07,34.63,34.64,2967215,15.4426170171029,15.5311895265213,15.3363300058008,15.3407586312717,6700081.14139003,0.0,1.0
2016-10-31,35.02,35.295,34.91,35.06,2289088,15.5090463991667,15.630833599617,15.4603315189866,15.5267609010504,5168845.31110225,0.0,1.0
2016-11-01,34.86,35.55,34.62,35.5,3147121,15.4381883916319,15.7437635491255,15.3319013803298,15.7216204217709,7106315.53890522,0.0,1.0
2016-11-02,34.26,34.95,34.25,34.6,3502821,15.1724708633767,15.4780460208702,15.1680422379057,15.323044129388,7909499.28595163,0.0,1.0
2016-11-03,34.38,34.86,34.29,34.55,3341267,15.2256143690277,15.4381883916319,15.1857567397894,15.3009010020334,7544704.38274575,0.0,1.0
2016-11-04,33.98,34.1955,33.65,33.75,2392706,15.0484693501909,15.1439062290892,14.9023247096505,14.9466109643597,5402818.5849326,0.0,1.0
2016-11-07,35.56,35.595,34.96,35.01,3672814,15.7481921745964,15.7636923637447,15.4824746463412,15.5046177736958,8293349.76307191,0.0,1.0
2016-11-08,36.71,36.92,35.74,35.85,5275098,16.2574841037524,16.3504852386418,15.827907433073,15.8766223132532,11911366.2571753,0.0,1.0
2016-11-09,37.86,38.61,37.34,37.58,11138698,16.7667760329084,17.0989229432275,16.5364875084205,16.6427745197226,25151591.782004,0.0,1.0
2016-11-10,38.13,39.12,37.59,38.65,8226614,16.8863489206232,17.3247828422445,16.6472031451935,17.1166374451112,18575998.4763138,0.0,1.0
2016-11-11,37.5,37.96,36.97,37.82,4192957,16.6073455159552,16.8110622876176,16.3726283659964,16.7490615310247,9467851.88210473,0.0,1.0
2016-11-14,37.74,37.86,37.38,37.6,4313199,16.7136325272573,16.7667760329084,16.5542020103041,16.6516317706644,9739362.76237564,0.0,1.0
2016-11-15,36.59,36.6001,35.69,35.92,4782929,16.2043405981013,16.208813509827,15.8057643057184,15.9076226915496,10800030.464091,0.0,1.0
2016-11-16,35.67,36.13,35.55,36.0,2932199,15.7969070547766,16.000623826439,15.7437635491255,15.943051695317,6621013.71916182,0.0,1.0
2016-11-17,35.92,36.34,35.72,36.14,3218304,15.9076226915496,16.0936249613283,15.8190501821312,16.0050524519099,7267049.38390382,0.0,1.0
2016-11-18,35.48,35.62,35.13,35.62,2121173,15.7127631708291,15.774763927422,15.5577612793468,15.774763927422,4789687.03478707,0.0,1.0
2016-11-21,36.44,36.465,35.9826,36.07,3082781,16.1379112160375,16.1489827797148,15.9353458869976,15.9740520736134,6961033.44083108,0.0,1.0
2016-11-22,38.31,38.35,37.36,37.4,4753168,16.9660641790998,16.9837786809835,16.5453447593623,16.563059261246,10732829.0260931,0.0,1.0
2016-11-23,38.73,38.73,37.63,37.63,2642857,17.1520664488785,17.1520664488785,16.6649176470772,16.6649176470772,5967668.78877692,0.0,1.0
2016-11-25,38.74,38.89,38.415,38.55,2336402,17.1564950743494,17.2229244564133,17.0125647465445,17.0723511904019,5275682.07187751,0.0,1.0
2016-11-28,38.34,38.7656,38.3,38.38,2202512,16.9793500555126,17.167832355555,16.9616355536289,16.9970645573963,4973353.50316215,0.0,1.0
2016-11-29,37.42,37.8035,37.2,37.41,2651530,16.5719165121878,16.7417542989977,16.4744867518276,16.5674878867169,5987252.74334013,0.0,1.0
2016-11-30,37.54,38.135,37.22,37.94,4197782,16.6250600178389,16.8885632333587,16.4833440027694,16.8022050366757,9478746.9104418,0.0,1.0
2016-12-01,37.8,38.37,37.53,37.74,2932130,16.7402042800828,16.9926359319254,16.620631392368,16.7136325272573,6620857.91461153,0.0,1.0
2016-12-02,38.02,38.04,37.15,37.2,2222707,16.8376340404431,16.8464912913849,16.4523436244729,16.4744867518276,5018954.55959061,0.0,1.0
2016-12-05,38.74,38.91,38.28,38.5,3447383,17.1564950743494,17.2317817073551,16.9527783026871,17.0502080630473,7784318.23290483,0.0,1.0
2016-12-06,38.34,38.36,37.4,37.4,3520318,16.9793500555126,16.9882073064544,16.563059261246,16.563059261246,7949008.15865919,0.0,1.0
2016-12-07,38.92,39.16,38.59,38.62,3045007,17.236210332826,17.3424973441281,17.0900656922856,17.1033515686984,6875738.35266428,0.0,1.0
2016-12-08,38.9,39.8,38.8,39.7,3118663,17.2273530818842,17.6259293742671,17.183066827175,17.5816431195579,7042056.32306756,0.0,1.0
2016-12-09,38.48,38.89,38.14,38.89,2059742,17.0413508121055,17.2229244564133,16.8907775460942,17.2229244564133,4650973.56623265,0.0,1.0
2016-12-12,39.57,40.2,39.54,40.01,3719993,17.5240709884359,17.803074393104,17.5107851120232,17.7189305091565,8399881.6888574,0.0,1.0
2016-12-13,38.77,39.63,38.47,39.55,3712300,17.1697809507622,17.5506427412614,17.0369221866346,17.5152137374941,8382510.61051602,0.0,1.0
2016-12-14,37.57,39.19,37.54,38.55,3134878,16.6383458942516,17.3557832205409,16.6250600178389,17.0723511904019,7078670.39239105,0.0,1.0
2016-12-15,37.03,37.08,36.59,36.9,3373619,16.3992001188219,16.4213432461765,16.2043405981013,16.3416279876999,7617756.39450972,0.0,1.0
2016-12-16,36.4,36.99,36.35,36.65,3576732,16.1201967141538,16.3814856169382,16.0980535867992,16.2309123509269,8076393.05578004,0.0,1.0
2016-12-19,35.91,36.215,35.8104,35.97,2600708,15.9031940660787,16.0382671429418,15.8590849563883,15.9297658189042,5872494.7889055,0.0,1.0
2016-12-20,36.53,36.6,36.0,36.01,2448513,16.1777688452758,16.2087692235723,15.943051695317,15.9474803207879,5528832.85361809,0.0,1.0
2016-12-21,36.19,36.44,36.12,36.44,1596661,16.0271955792645,16.1379112160375,15.996195200968,16.1379112160375,3605319.5522714,0.0,1.0
2016-12-22,35.64,36.06,35.56,35.78,2446707,15.7836211783638,15.9696234481425,15.7481921745964,15.8456219349567,5524754.83886643,0.0,1.0
2016-12-23,35.41,35.61,35.27,35.41,1482052,15.6817627925326,15.7703353019511,15.6197620359397,15.6817627925326,3346528.19420211,0.0,1.0
2016-12-27,35.64,35.77,35.5,35.57,1270104,15.7836211783638,15.8411933094858,15.7216204217709,15.7526208000674,2867941.77638091,0.0,1.0
2016-12-28,36.22,36.89,36.2,36.55,2632321,16.0404814556773,16.337199362229,16.0316242047354,16.1866260962177,5943878.11135525,0.0,1.0
2016-12-29,36.27,36.52,36.09,36.49,2625343,16.0626245830319,16.1733402198049,15.9829093245553,16.1600543433921,5928121.52944102,0.0,1.0
2016-12-30,35.78,36.65,35.645,36.58,1894539,15.8456219349567,16.2309123509269,15.7858354910993,16.1999119726304,4277939.08615587,0.0,1.0
2017-01-03,37.02,37.1,36.675,36.96,3750300,16.394771493351,16.4302004971183,16.2419839146042,16.3681997405254,8468316.015036,0.0,1.0
2017-01-04,37.17,37.24,36.61,36.66,3795935,16.4612008754148,16.4922012537112,16.2131978490432,16.2353409763978,8571361.53175365,0.0,1.0
2017-01-05,37.52,37.6,36.99,37.06,1807869,16.616202766897,16.6516317706644,16.3814856169382,16.4124859952347,4082235.02274143,0.0,1.0
2017-01-06,36.96,37.46,36.92,37.29,1663021,16.3681997405254,16.5896310140715,16.3504852386418,16.5143443810658,3755162.88500687,0.0,1.0
2017-01-09,36.85,37.25,36.81,37.03,2426325,16.3194848603453,16.4966298791822,16.3017703584616,16.3992001188219,5478731.52952624,0.0,1.0
2017-01-10,38.56,38.84,38.25,38.37,4722825,17.0767798158729,17.2007813290587,16.9394924262743,16.9926359319254,10664313.4105838,0.0,1.0
2017-01-11,39.38,39.42,38.66,39.14,4407630,17.4399271044884,17.4576416063721,17.1210660705821,17.3336400931863,9952591.45064481,0.0,1.0
2017-01-12,39.74,40.19,39.6,40.13,2352690,17.5993576214416,17.798645767633,17.5373568648487,17.7720740148075,5312460.97789912,0.0,1.0
2017-01-13,39.84,39.965,39.5,39.62,1706343,17.6436438761508,17.6990016945373,17.4930706101395,17.5462141157905,3852985.56223358,0.0,1.0
2017-01-17,39.85,40.305,39.78,40.13,1872592,17.6480725016217,17.8495749605486,17.6170721233253,17.7720740148075,4228381.94897164,0.0,1.0
2017-01-18,40.16,40.43,39.75,39.77,2297088,17.7853598912203,17.9049327789352,17.6037862469125,17.6126434978544,5186909.60679067,0.0,1.0
2017-01-19,40.05,40.34,39.77,40.081,1948577,17.7366450110401,17.8650751496969,17.6126434978544,17.75037375,4399958.88745724,0.0,1.0
2017-01-20,39.93,40.11,39.735,39.9,1565953,17.6835015053891,17.7632167638657,17.5971433087061,17.6702156289763,3535979.75327139,0.0,1.0
2017-01-23,40.32,40.43,40.1,40.3,2008522,17.856217898755,17.9049327789352,17.7587881383948,17.8473606478132,4535316.91308754,0.0,1.0
2017-01-24,41.55,41.79,41.29,41.51,3138208,18.4009388316784,18.5072258429805,18.2857945694344,18.3832243297947,7086189.65547132,0.0,1.0
2017-01-25,41.68,41.74,41.09,41.18,2735420,18.4585109628003,18.4850827156259,18.197222060016,18.2370796892543,6176679.46400284,0.0,1.0
2017-01-26,41.14,41.43,40.835,41.12,2526763,18.2193651873706,18.3477953260273,18.0842921105075,18.2105079364287,5705524.24582045,0.0,1.0
2017-01-27,41.24,41.5165,41.03,41.38,1571921,18.2636514420798,18.3861029363508,18.1706503071904,18.3256521986727,3549455.71785495,0.0,1.0
2017-01-30,40.62,40.88,40.34,40.77,2548135,17.9890766628827,18.1042209251266,17.8650751496969,18.0555060449465,5753783.01175206,0.0,1.0
2017-01-31,41.29,41.67,40.89,41.48,3045426,18.2857945694344,18.4540823373294,18.1086495505975,18.3699384533819,6876684.47015094,0.0,1.0
2017-02-01,41.41,41.68,41.01,41.5,1984494,18.3389380750855,18.4585109628003,18.1617930562486,18.3787957043237,4481060.80098735,0.0,1.0
2017-02-02,40.93,41.1911,40.67,40.93,1956788,18.1263640524812,18.241995463527,18.0112197902373,18.1263640524812,4418499.62894444,0.0,1.0
2017-02-03,39.39,40.06,39.24,39.99,4439945,17.4443557299593,17.7410736365111,17.3779263478955,17.7100732582146,10025559.9150412,0.0,1.0
2017-02-06,39.3,39.59,39.17,39.42,1924184,17.404498100721,17.5329282393778,17.3469259695991,17.4576416063721,4344878.59186628,0.0,1.0
2017-02-07,39.18,39.54,39.05,39.32,2370301,17.35135459507,17.5107851120232,17.293782463948,17.4133553516629,5352227.26682022,0.0,1.0
2017-02-08,38.7,38.88,38.32,38.57,3255708,17.1387805724658,17.2184958309423,16.9704928045707,17.0812084413438,7351508.99839502,0.0,1.0
2017-02-09,39.21,39.255,38.26,38.56,4427248,17.3646404714828,17.3845692861019,16.9439210517452,17.0767798158729,9996889.61974671,0.0,1.0
2017-02-10,40.09,40.235,39.6,39.68,4407447,17.7543595129238,17.8185745822522,17.5373568648487,17.5727858686161,9952178.22988095,0.0,1.0
2017-02-13,40.43,40.64,40.13,40.53,3084397,17.9049327789352,17.9979339138245,17.7720740148075,17.9492190336444,6964682.42856011,0.0,1.0
2017-02-14,40.47,40.505,39.92,40.36,2190858,17.9226472808188,17.9381474699671,17.6790728799182,17.8739324006387,4947038.34041805,0.0,1.0
2017-02-15,40.74,40.97,40.55,40.73,2243853,18.0422201685337,18.1440785543649,17.9580762845862,18.0377915430628,5066703.00916904,0.0,1.0
2017-02-16,40.99,41.23,40.79,41.07,2743279,18.1529358053068,18.2592228166089,18.0643632958883,18.1883648090741,6194425.37647973,0.0,1.0
2017-02-17,40.28,40.36,40.07,40.27,2275791,17.8385033968713,17.8739324006387,17.745502261982,17.8340747714004,5138820.19363114,0.0,1.0
2017-02-21,40.75,40.97,40.43,40.59,2574024,18.0466487940046,18.1440785543649,17.9049327789352,17.9757907864699,5812241.33063678,0.0,1.0
2017-02-22,39.81,39.865,39.48,39.5,4035551,17.630357999738,17.6547154398281,17.4842133591976,17.4930706101395,9112423.31621329,0.0,1.0
2017-02-23,39.11,40.465,38.96,40.39,3999892,17.3203542167735,17.9204329680834,17.2539248347097,17.8872182770515,9031903.97621911,0.0,1.0
2017-02-24,37.97,38.33,37.83,38.13,3276923,16.8154909130885,16.9749214300417,16.7534901564956,16.8863489206232,7399413.25252377,0.0,1.0
2017-02-27,38.6,38.79,38.12,38.24,3363689,17.0944943177565,17.1786382017041,16.8819202951523,16.9350638008034,7595334.08748649,0.0,1.0
2017-02-28,37.82,37.88,37.52,37.63,4573334,16.7490615310247,16.7756332838502,16.616202766897,16.6649176470772,10326757.2072391,0.0,1.0
2017-03-01,38.82,38.99,38.53,38.57,5016620,17.1919240781168,17.2672107111225,17.0634939394601,17.0812084413438,11327713.3795563,0.0,1.0
2017-03-02,38.03,38.92,37.97,38.65,4891352,16.842062665914,17.236210332826,16.8154909130885,17.1166374451112,11044853.6055192,0.0,1.0
2017-03-03,39.06,39.12,38.47,38.51,3187691,17.2982110894189,17.3247828422445,17.0369221866346,17.0546366885183,7197924.09841512,0.0,1.0
2017-03-06,38.34,38.51,38.1,38.39,2461989,16.9793500555126,17.0546366885183,16.8730630442105,17.0014931828672,5559262.15970522,0.0,1.0
2017-03-07,38.16,38.51,38.04,38.45,3240031,16.899634797036,17.0546366885183,16.8464912913849,17.0280649356927,7316109.75295661,0.0,1.0
2017-03-08,36.44,37.54,36.38,37.45,3379148,16.4922012537112,16.9900448700417,16.4650461473659,16.9493122105238,7466326.1274653,0.8,1.0
2017-03-09,35.67,36.12,35.39,35.87,4457211,16.1437107222799,16.3473740198696,16.0169868926685,16.2342277434309,9848337.78956285,0.0,1.0
2017-03-10,35.64,36.05,35.38,36.05,3765497,16.1301331691073,16.3156930624668,16.012461041611,16.3156930624668,8319975.5186787,0.0,1.0
2017-03-13,36.38,36.61,36.21,36.39,2596332,16.4650461473659,16.5691407216896,16.3881066793876,16.4695719984235,5736671.32874152,0.0,1.0
2017-03-14,36.15,36.259,35.68,35.97,3928260,16.3609515730423,16.4102833495696,16.1482365733375,16.2794862540064,8679605.11746653,0.0,1.0
2017-03-15,37.96,38.04,36.3921,36.73,3392239,17.1801306144588,17.2163374229192,16.4705224271456,16.6234509343802,7495251.07403012,0.0,1.0
2017-03-16,37.91,38.38,37.845,38.29,4781365,17.157501359171,17.3702163588759,17.128083327297,17.3294836993579,10564565.5130962,0.0,1.0
2017-03-17,38.18,38.35,38.11,38.21,1981766,17.2796993377249,17.3566388057032,17.248018380322,17.2932768908975,4378769.8154453,0.0,1.0
2017-03-20,38.45,38.54,38.04,38.11,2384182,17.4018973162787,17.4426299757967,17.2163374229192,17.248018380322,5267919.71207905,0.0,1.0
2017-03-21,36.96,38.28,36.915,38.18,3675220,16.7275455087038,17.3249578483004,16.7071791789448,17.2796993377249,8120505.85241695,0.0,1.0
2017-03-22,37.07,37.2,36.5,36.71,2914160,16.7773298703369,16.836165934085,16.5193563600565,16.6143992322651,6438921.57064864,0.0,1.0
2017-03-23,36.82,37.12,36.645,36.98,2354153,16.6641835938981,16.7999591256246,16.584981200391,16.7365972108189,5201569.76017352,0.0,1.0
2017-03-24,36.51,36.78,36.31,36.62,2885500,16.5238822111141,16.6460801896679,16.4333651899631,16.5736665727471,6375596.4641978,0.0,1.0
2017-03-27,35.83,35.94,35.18,35.42,3256758,16.2161243392007,16.2659087008337,15.92194402046,16.0305644458412,7195901.8504758,0.0,1.0
2017-03-28,36.53,36.72,35.91,36.03,4390393,16.5329339132292,16.6189250833226,16.2523311476611,16.3066413603517,9700701.46845911,0.0,1.0
2017-03-29,36.89,37.15,36.37,36.43,2197858,16.695864551301,16.8135366787973,16.4605202963084,16.4876754026537,4856231.39615624,0.0,1.0
2017-03-30,36.9,37.2784,36.769,36.89,2075773,16.7003904023585,16.8716486063762,16.6411017535046,16.695864551301,4586481.02556829,0.0,1.0
2017-03-31,36.32,36.59,36.23,36.39,1873656,16.4378910410206,16.5600890195745,16.3971583815027,16.4695719984235,4139897.61522198,0.0,1.0
2017-04-03,36.44,36.6,35.98,36.49,1827733,16.4922012537112,16.564614870632,16.2840121050639,16.514830508999,4038429.40644522,0.0,1.0
2017-04-04,36.86,36.92,36.535,36.64,1422791,16.6822869981283,16.7094421044736,16.535196838758,16.5827182748622,3143698.2390894,0.0,1.0
2017-04-05,37.12,38.12,37.01,37.66,3291318,16.7999591256246,17.2525442313796,16.7501747639916,17.0443550827323,7272263.17911995,0.0,1.0
2017-04-06,37.16,37.59,36.9964,37.4,2417586,16.8180625298548,17.0126741253295,16.7440196065533,16.926682955236,5341726.82498497,0.0,1.0
2017-04-07,36.97,37.695,36.81,36.84,3362668,16.7320713597614,17.0601955614337,16.6596577428406,16.6732352960132,7429913.08649145,0.0,1.0
2017-04-10,38.26,38.47,37.88,38.01,4194487,17.3159061461853,17.4109490183938,17.1439238059984,17.2027598697465,9267841.44388274,0.0,1.0
2017-04-11,38.39,38.5,37.78,38.44,3984211,17.3747422099334,17.4245265715665,17.0986652954229,17.3973714652212,8803230.48491355,0.0,1.0
2017-04-12,36.58,37.43,36.36,37.18,7740170,16.5555631685169,16.9402605084087,16.4559944452508,16.8271142319699,17102131.5142228,0.0,1.0
2017-04-13,36.09,36.75,36.08,36.58,2359913,16.333796466697,16.6325026364953,16.3292706156394,16.5555631685169,5214296.64828087,0.0,1.0
2017-04-17,36.25,36.49,36.01,36.35,1825122,16.4062100836178,16.514830508999,16.2975896582366,16.4514685941933,4032660.32574238,0.0,1.0
2017-04-18,35.57,35.93,35.22,35.52,3379309,16.0984522117044,16.2613828497762,15.9400474246902,16.0758229564167,7466681.86166413,0.0,1.0
2017-04-19,35.44,36.07,35.3,35.895,2345756,16.0396161479563,16.3247447645819,15.9762542331506,16.2455423710748,5183016.34360449,0.0,1.0
2017-04-20,35.99,36.03,35.58,35.69,3600836,16.2885379561215,16.3066413603517,16.102978062762,16.152762424395,7956152.2334972,0.0,1.0
2017-04-21,35.76,36.0601,35.565,36.01,3529904,16.1844433817979,16.3202641720349,16.0961892861756,16.2975896582366,7799425.90932512,0.0,1.0
2017-04-24,36.16,36.47,36.15,36.35,3125168,16.3654774240998,16.5057788068839,16.3609515730423,16.4514685941933,6905149.90498152,0.0,1.0
2017-04-25,36.34,36.36,35.935,36.1,2577639,16.4469427431357,16.4559944452508,16.263645775305,16.3383223177545,5695368.59968061,0.0,1.0
2017-04-26,36.05,36.3,35.63,35.63,2821118,16.3156930624668,16.4288393389055,16.1256073180497,16.1256073180497,6233342.55618949,0.0,1.0
2017-04-27,35.01,35.6,34.63,35.58,4570225,15.8450045524816,16.1120297648771,15.6730222122947,16.102978062762,10098045.5209109,0.0,1.0
2017-04-28,35.6,35.77,35.28,35.37,2131510,16.1120297648771,16.1889692328554,15.9672025310355,16.0079351905534,4709633.55376962,0.0,1.0
2017-05-01,35.84,36.06,35.68,35.8,1805986,16.2206501902583,16.3202189135243,16.1482365733375,16.2025467860281,3990378.77525237,0.0,1.0
2017-05-02,35.38,35.53,35.1,35.1,3428483,16.012461041611,16.0803488074742,15.8857372119996,15.8857372119996,7575333.2498223,0.0,1.0
2017-05-03,34.18,34.67,34.14,34.35,3510105,15.469358914705,15.6911256165249,15.4512555104748,15.5462983826833,7755679.44098528,0.0,1.0
2017-05-04,33.82,34.0,33.37,33.57,5071072,15.3064282766332,15.3878935956691,15.1027649790435,15.1932820001945,11204681.5847834,0.0,1.0
2017-05-05,34.49,34.49,34.0,34.03,3375802,15.609660297489,15.609660297489,15.3878935956691,15.4014711488418,7458933.04281128,0.0,1.0
2017-05-08,34.03,34.11,33.88,33.95,1949164,15.4014711488418,15.4376779573021,15.3335833829785,15.3652643403814,4306734.74494598,0.0,1.0
2017-05-09,34.4,34.72,34.31,34.57,2603948,15.5689276379711,15.7137548718127,15.5281949784531,15.6458671059494,5753499.10301679,0.0,1.0
2017-05-10,35.1,35.21,34.76,34.98,2700803,15.8857372119996,15.9355215736326,15.7318582760429,15.831426999309,5967503.0522595,0.0,1.0
2017-05-11,35.18,35.19,34.85,35.12,2118765,15.92194402046,15.9264698715175,15.7725909355608,15.8947889141147,4681473.10430291,0.0,1.0
2017-05-12,35.2,35.3,34.92,34.96,2203760,15.9309957225751,15.9762542331506,15.8042718929637,15.8223752971939,4869272.03740791,0.0,1.0
2017-05-15,35.7,35.89,35.59,35.74,1809816,16.1572882754526,16.243279445546,16.1075039138195,16.1753916796828,3998841.27203209,0.0,1.0
2017-05-16,36.09,36.265,35.92,35.99,1935137,16.333796466697,16.4129988602041,16.2568569987186,16.2885379561215,4275741.67906372,0.0,1.0
2017-05-17,35.42,35.95,35.42,35.65,2392478,16.0305644458412,16.2704345518913,16.0305644458412,16.1346590201648,5286249.96620031,0.0,1.0
2017-05-18,35.9,36.1,35.27,35.45,2803075,16.2478052966035,16.3383223177545,15.9626766799779,16.0441419990138,6193476.02109906,0.0,1.0
2017-05-19,36.71,36.93,36.3,36.31,2587187,16.6143992322651,16.7139679555312,16.4288393389055,16.4333651899631,5716465.18434189,0.0,1.0
2017-05-22,36.89,36.96,36.6809,36.89,1669482,16.695864551301,16.7275455087038,16.6012290056876,16.695864551301,3688769.20334149,0.0,1.0
2017-05-23,36.66,36.78,36.33,36.59,2693915,16.5917699769773,16.6460801896679,16.4424168920782,16.5600890195745,5952283.81523114,0.0,1.0
2017-05-24,36.49,36.675,36.27,36.33,2496106,16.514830508999,16.5985587535637,16.4152617857329,16.4424168920782,5515219.05661512,0.0,1.0
2017-05-25,36.21,37.02,36.18,36.66,2488214,16.3881066793876,16.7547006150491,16.3745291262149,16.5917699769773,5497781.45228469,0.0,1.0
2017-05-26,35.84,36.16,35.77,36.05,1350535,16.2206501902583,16.3654774240998,16.1889692328554,16.3156930624668,2984046.49827599,0.0,1.0
2017-05-30,35.97,36.1,35.84,36.01,925038,16.2794862540064,16.3383223177545,16.2206501902583,16.2975896582366,2043898.45851624,0.0,1.0
2017-05-31,35.09,35.57,35.03,35.57,2700463,15.881211360942,16.0984522117044,15.8540562545967,16.0984522117044,5966751.81233652,0.0,1.0
2017-06-01,35.21,35.56,34.98,35.1,2351184,15.9355215736326,16.0939263606469,15.831426999309,15.8857372119996,5195009.66802234,0.0,1.0
2017-06-02,35.47,35.65,35.1,35.2,2087526,16.0531937011289,16.1346590201648,15.8857372119996,15.9309957225751,4612449.62208317,0.0,1.0
2017-06-05,35.07,35.3,34.94,35.19,1570219,15.8721596588269,15.9762542331506,15.8133235950788,15.9264698715175,3469444.70782056,0.0,1.0
2017-06-06,35.22,35.37,34.98,35.02,2566109,15.9400474246902,16.0079351905534,15.831426999309,15.8495304035392,5669892.72817402,0.0,1.0
2017-06-07,34.88,35.44,34.59,35.25,3696818,15.7861684887335,16.0396161479563,15.6549188080645,15.9536249778628,8168227.26376114,0.0,1.0
2017-06-08,35.59,35.69,34.9,34.95,3241621,16.1075039138195,16.152762424395,15.7952201908486,15.8178494461363,7162456.20719784,0.0,1.0
2017-06-09,35.39,35.73,35.23,35.26,2083629,16.0169868926685,16.1708658286252,15.9445732757477,15.9581508289204,4603839.08684804,0.0,1.0
2017-06-12,35.08,35.5,34.975,35.38,2060698,15.8766855098845,16.0667712543016,15.8291640737802,16.012461041611,4553172.3730998,0.0,1.0
2017-06-13,35.52,35.54,35.31,35.45,2546554,16.0758229564167,16.0848746585318,15.9807800842081,16.0441419990138,5626685.38495538,0.0,1.0
2017-06-14,35.06,35.845,34.85,35.83,3478199,15.8676338077694,16.222913115787,15.7725909355608,16.2161243392007,7685182.20279893,0.0,1.0
2017-06-15,34.52,34.62,34.17,34.56,2366471,15.6232378506617,15.6684963612372,15.4648330636474,15.6413412548919,5228786.74067809,0.0,1.0
2017-06-16,34.7,34.86,34.47,34.79,4049191,15.7047031696976,15.7771167866184,15.6006085953739,15.7454358292155,8946805.69137465,0.0,1.0
2017-06-19,34.91,35.23,34.81,34.84,4031901,15.7997460419061,15.9445732757477,15.7544875313306,15.7680650845033,8908602.93176075,0.0,1.0
2017-06-20,33.69,34.15,33.5,34.13,5120353,15.2475922128851,15.4557813615323,15.1616010427916,15.4467296594172,11313569.3925644,0.0,1.0
2017-06-21,33.67,34.21,33.42,33.95,4755841,15.23854051077,15.4829364678776,15.1253942343312,15.3652643403814,10508169.4901705,0.0,1.0
2017-06-22,33.94,34.055,33.42,33.5,4502670,15.3607384893238,15.4127857764856,15.1253942343312,15.1616010427916,9948780.77679762,0.0,1.0
2017-06-23,34.16,34.26,33.86,34.02,1791794,15.4603072125899,15.5055657231654,15.3245316808634,15.3969452977842,3959021.13705453,0.0,1.0
2017-06-26,33.98,34.38,33.74,34.32,1855889,15.378841893554,15.559875935856,15.2702214681728,15.5327208295107,4100640.91018666,0.0,1.0
2017-06-27,34.41,35.03,34.4,34.65,4830366,15.5734534890286,15.8540562545967,15.5689276379711,15.6820739144098,10672834.6527054,0.0,1.0
2017-06-28,35.46,35.645,35.05,35.07,4056763,16.0486678500714,16.132396094636,15.8631079567118,15.8721596588269,8963536.24636577,0.0,1.0
2017-06-29,35.61,36.08,35.35,35.82,2187710,16.1165556159346,16.3292706156394,15.9988834884383,16.2115984881432,4833809.09398378,0.0,1.0
2017-06-30,35.59,35.88,35.359,35.81,2065770,16.1075039138195,16.2387535944885,16.0029567543901,16.2070726370856,4564379.10512768,0.0,1.0
2017-07-03,36.18,36.36,35.925,35.94,1353743,16.3745291262149,16.4559944452508,16.2591199242474,16.2659087008337,2991134.66790246,0.0,1.0
2017-07-05,36.4,37.02,36.3,37.02,4879858,16.474097849481,16.7547006150491,16.4288393389055,16.7547006150491,10782188.6711445,0.0,1.0
2017-07-06,36.95,37.47,36.76,37.03,4218095,16.7230196576463,16.9583639126389,16.6370284875528,16.7592264661067,9320004.00888941,0.0,1.0
2017-07-07,37.22,37.29,36.785,37.08,2489884,16.8452176362001,16.876898593603,16.6483431151967,16.7818557213944,5501471.36602416,0.0,1.0
2017-07-10,37.64,37.85,36.76,36.77,2167204,17.0353033806172,17.1303462528257,16.6370284875528,16.6415543386104,4788500.48850991,0.0,1.0
2017-07-11,38.17,38.26,37.59,37.81,2667672,17.2751734866673,17.3159061461853,17.0126741253295,17.1122428485955,5894299.14082119,0.0,1.0
2017-07-12,38.47,38.815,38.42,38.47,2886250,17.4109490183938,17.5670908798793,17.3883197631061,17.4109490183938,6377253.6110868,0.0,1.0
2017-07-13,38.64,38.8,38.26,38.53,2104503,17.4878884863722,17.560302103293,17.3159061461853,17.4381041247391,4649960.79906209,0.0,1.0
2017-07-14,39.4,39.55,39.24,39.25,2238630,17.831853166746,17.8997409326092,17.7594395498252,17.7639654008827,4946318.3200995,0.0,1.0
2017-07-17,39.64,39.92,39.6,39.64,2234441,17.9404735921272,18.0671974217385,17.922370187897,17.9404735921272,4937062.60234225,0.0,1.0
2017-07-18,39.43,39.59,39.18,39.25,2341181,17.8454307199186,17.9178443368394,17.7322844434799,17.7639654008827,5172907.74758173,0.0,1.0
2017-07-19,39.81,39.87,39.48,39.54,2237195,18.0174130601055,18.0445681664508,17.8680599752064,17.8952150815517,4943147.6457186,0.0,1.0
2017-07-20,39.21,39.66,39.03,39.54,2464767,17.7458619966525,17.9495252942422,17.6643966776166,17.8952150815517,5445974.62147685,0.0,1.0
2017-07-21,38.79,39.16,38.71,39.15,2473895,17.5557762522354,17.7232327413648,17.519569443775,17.7187068903072,5466143.20388032,0.0,1.0
2017-07-24,38.89,38.92,38.51,38.74,1941932,17.6010347628109,17.6146123159836,17.429052422624,17.5331469969477,4290755.42987787,0.0,1.0
2017-07-25,40.21,40.45,39.87,39.94,5002685,18.1984471024075,18.3070675277887,18.0445681664508,18.0762491238536,11053578.5123879,0.0,1.0
2017-07-26,40.76,40.915,40.3,40.45,2841380,18.4473689105727,18.5175196019647,18.2391797619254,18.3070675277887,6278112.03654215,0.0,1.0
2017-07-27,40.8,41.19,40.45,41.15,2110763,18.4654723148029,18.6419805060474,18.3070675277887,18.6238771018172,4663792.45176211,0.0,1.0
2017-07-28,41.14,41.22,40.73,40.81,1985918,18.6193512507596,18.65555805922,18.4337913574001,18.4699981658605,4387943.7806227,0.0,1.0
2017-07-31,41.66,41.77,41.39,41.54,2031829,18.8546955057522,18.9044798673852,18.7324975271984,18.8003852930616,4489385.47504923,0.0,1.0
2017-08-01,41.39,41.64,41.16,41.62,1408683,18.7324975271984,18.8456438036371,18.6284029528747,18.836592101522,3112526.20134311,0.0,1.0
2017-08-02,41.16,41.2,40.74,40.89,1658779,18.6284029528747,18.6465063571049,18.4383172084576,18.5062049743209,3665120.61247118,0.0,1.0
2017-08-03,40.8,41.09,40.7,40.92,1473532,18.4654723148029,18.5967219954719,18.4202138042274,18.5197825274935,3255811.95948097,0.0,1.0
2017-08-04,41.21,41.3,40.76,40.95,1757926,18.6510322081625,18.6917648676804,18.4473689105727,18.5333600806662,3884188.80260661,0.0,1.0
2017-08-07,41.99,42.0,41.48,41.5,1930428,19.0040485906513,19.0085744417089,18.7732301867163,18.7822818888314,4265337.00613012,0.0,1.0
2017-08-08,41.47,41.675,41.19,41.33,1803361,18.7687043356588,18.8614842823385,18.6419805060474,18.7053424208531,3984578.76114094,0.0,1.0
2017-08-09,41.36,41.37,41.07,41.22,1368075,18.7189199740257,18.7234458250833,18.5876702933568,18.65555805922,3022801.64018625,0.0,1.0
2017-08-10,40.62,41.16,40.62,41.08,2025813,18.384006995767,18.6284029528747,18.384006995767,18.5921961444143,4476092.94747045,0.0,1.0
2017-08-11,40.35,40.49,39.75,39.9,2326612,18.2618090172132,18.3251709320189,17.9902579537602,18.0581457196234,5140717.11688102,0.0,1.0
2017-08-14,40.46,40.85,40.41,40.61,1743082,18.3115933788462,18.4881015700907,18.2889641235585,18.3794811447095,3851390.55137995,0.0,1.0
2017-08-15,40.07,40.11,39.67,39.86,2054723,18.1350851876018,18.153188591832,17.9540511452998,18.0400423153932,4539970.43621761,0.0,1.0
2017-08-16,41.17,41.18,40.41,40.45,2400047,18.6329288039323,18.6374546549898,18.2889641235585,18.3070675277887,5302973.89260389,0.0,1.0
2017-08-17,40.46,40.877,40.44,40.86,1807404,18.3115933788462,18.5003213679461,18.3025416767311,18.4926274211482,3993511.88763715,0.0,1.0
2017-08-18,40.4,40.65,40.22,40.31,1831147,18.2844382725009,18.3975845489397,18.202972953465,18.243705612983,4045972.73908385,0.0,1.0
2017-08-21,40.91,40.99,40.5,40.61,1847163,18.515256676436,18.5514634848964,18.3296967830764,18.3794811447095,4081360.55851568,0.0,1.0
2017-08-22,41.41,41.84,41.38,41.52,2931797,18.7415492293135,18.9361608247881,18.7279716761408,18.7913335909465,6477891.03688986,0.0,1.0
2017-08-23,41.75,41.85,41.22,41.281,3128485,18.8954281652701,18.9406866758456,18.65555805922,18.6831657506711,6912478.91328918,0.0,1.0
2017-08-24,41.71,41.88,41.59,41.84,2972402,18.8773247610399,18.9542642290183,18.8230145483494,18.9361608247881,6567608.9694592,0.0,1.0
2017-08-25,42.56,43.6,42.4232,42.59,5244279,19.2620221009317,19.7327106109168,19.2001084584644,19.2755996541043,11587387.5063825,0.0,1.0
2017-08-28,42.83,42.92,42.46,42.83,2268446,19.3842200794855,19.4249527390035,19.2167635903562,19.3842200794855,5012197.64228857,0.0,1.0
2017-08-29,43.0,43.09,42.53,42.6,1884412,19.4611595474639,19.5018922069818,19.248444547759,19.2801255051619,4163663.31113911,0.0,1.0
2017-08-30,42.82,43.13,42.78,43.0,2576824,19.379694228428,19.519995611212,19.3615908241978,19.4611595474639,5693567.83339457,0.0,1.0
2017-08-31,43.5,43.63,43.34,43.45,3882436,19.6874521003413,19.7462881640895,19.6150384834206,19.6648228450536,8578355.65207914,0.0,1.0
2017-09-01,44.16,44.24,43.68,43.88,2426911,19.9861582701396,20.0223650786,19.7689174193772,19.8594344405282,5362330.68463794,0.0,1.0
2017-09-05,44.07,44.53,43.7,44.3,3930304,19.9454256106217,20.153614759269,19.7779691214923,20.0495201849453,8684121.39512129,0.0,1.0
2017-09-06,44.54,44.62,44.11,44.17,2255618,20.1581406103265,20.1943474187869,19.9635290148519,19.9906841211972,4983853.80189948,0.0,1.0
2017-09-07,44.15,44.2,43.72,43.86,2365470,20.3708556100314,20.3939256616849,20.1724531658113,20.2370493104411,5126711.53825134,0.86,1.0
2017-09-08,42.99,43.66,42.63,43.66,4715548,19.8356304116704,20.1447691038272,19.6695260397653,20.1447691038272,10220063.8100581,0.0,1.0
2017-09-11,43.7,43.83,42.94,42.98,3382824,20.16322514515,20.223207279449,19.8125603600169,19.8310164013397,7331635.07999406,0.0,1.0
2017-09-12,43.95,44.25,43.92,44.01,2198086,20.2785754034174,20.4169957133383,20.2647333724253,20.3062594654016,4763938.1849141,0.0,1.0
2017-09-13,43.26,43.54,43.0735,43.39,2330345,19.9602086905992,20.0894009798588,19.8741573979317,20.0201908248983,5050584.70393045,0.0,1.0
2017-09-14,42.57,42.59,42.2801,42.49,2673941,19.6418419777811,19.6510699984425,19.5080818182942,19.6049298951355,5795264.44102159,0.0,1.0
2017-09-15,41.82,42.33,41.82,42.1,2162655,19.2957912029787,19.5311057298443,19.2957912029787,19.4249834922383,4687148.15311841,0.0,1.0
2017-09-18,42.27,42.285,41.85,41.9,2113716,19.5034216678601,19.5103426833562,19.3096332339708,19.3327032856243,4581082.07070329,0.0,1.0
2017-09-19,42.23,42.3,42.005,42.16,2787637,19.4849656265374,19.5172636988522,19.3811503940967,19.4526675542225,6041679.14721233,0.0,1.0
2017-09-20,42.05,42.57,41.64,42.4,2317394,19.4019134405848,19.6418419777811,19.2127390170262,19.5634038021592,5022515.84610012,0.0,1.0
2017-09-21,41.7,41.98,41.68,41.8,2588183,19.2404230790104,19.3696153682699,19.231195058349,19.2865631823173,5609400.09774208,0.0,1.0
2017-09-22,41.68,41.98,41.54,41.62,1885593,19.231195058349,19.3696153682699,19.1665989137192,19.2035109963648,4086668.3532431,0.0,1.0
2017-09-25,41.27,41.635,41.02,41.55,1931377,19.0420206347904,19.2104320118608,18.9266703765229,19.1712129240499,4185896.56626939,0.0,1.0
2017-09-26,40.54,41.14,40.54,41.02,3254925,18.7051978806494,18.9820385004913,18.7051978806494,18.9266703765229,7054438.04133757,0.0,1.0
2017-09-27,40.54,40.77,40.275,40.68,2167889,18.7051978806494,18.8113201182555,18.5829266068859,18.7697940252792,4698491.86417422,0.0,1.0
2017-09-28,40.49,40.64,39.92,40.0,2179778,18.6821278289959,18.7513379839564,18.4191292401461,18.4560413227917,4724259.03665084,0.0,1.0
2017-09-29,40.53,40.73,40.37,40.68,2225168,18.7005838703187,18.7928640769327,18.6267597050275,18.7697940252792,4822633.32874553,0.0,1.0
2017-10-02,40.86,40.98,40.67,40.78,2164254,18.8528462112317,18.9082143352001,18.7651800149485,18.8159341285862,4690613.68502101,0.0,1.0
2017-10-03,41.07,41.12,40.85,41.01,1472649,18.9497404281764,18.9728104798299,18.848232200901,18.9220563661922,3191689.86294238,0.0,1.0
2017-10-04,41.13,41.4,41.04,41.17,1726380,18.9774244901606,19.1020027690894,18.9358983971843,18.9958805314834,3741604.10633251,0.0,1.0
2017-10-05,41.25,41.51,41.21,41.39,1847002,19.032792614129,19.1527568827271,19.0143365728062,19.0973887587587,4003029.61549853,0.0,1.0
2017-10-06,41.34,41.34,41.0,41.16,1538894,19.0743187071052,19.0743187071052,18.9174423558615,18.9912665211527,3335263.44698761,0.0,1.0
2017-10-09,41.11,41.7311,41.0,41.68,2435121,18.9681964694992,19.2547726511388,18.9174423558615,19.231195058349,5277666.98699969,0.0,1.0
2017-10-10,41.53,41.93,41.44,41.57,3517863,19.1619849033885,19.3465453166164,19.1204588104122,19.1804409447113,7624306.72639581,0.0,1.0
2017-10-11,40.92,41.25,40.65,41.2,3144405,18.8805302732159,19.032792614129,18.7559519942871,19.0097225624755,6814906.71808785,0.0,1.0
2017-10-12,41.03,41.29,40.83,40.91,1587617,18.9312843868536,19.0512486554518,18.8390041802396,18.8759162628852,3440861.39000875,0.0,1.0
2017-10-13,42.2,42.36,41.98,42.01,2615187,19.4711235955453,19.5449477608364,19.3696153682699,19.383457399262,5667926.1912368,0.0,1.0
2017-10-16,42.65,43.14,42.39,42.99,3548187,19.6787540604267,19.9048405666309,19.5587897918285,19.8356304116704,7690028.29576085,0.0,1.0
2017-10-17,42.42,42.65,42.23,42.61,2326459,19.5726318228206,19.6787540604267,19.4849656265374,19.6602980191039,5042162.52946294,0.0,1.0
2017-10-18,41.5,42.19,41.265,42.12,5225644,19.1481428723964,19.4665095852146,19.039713629625,19.4342115128997,11325600.9966704,0.0,1.0
2017-10-19,41.56,41.79,41.3,41.37,2898112,19.1758269343806,19.2819491719866,19.0558626657824,19.0881607380973,6281112.94142166,0.0,1.0
2017-10-20,41.27,41.77,41.105,41.77,2343185,19.0420206347904,19.2727211513253,18.9658894643338,19.2727211513253,5078412.99012774,0.0,1.0
2017-10-23,41.22,41.37,41.15,41.27,1556308,19.0189505831369,19.0881607380973,18.986652510822,19.0420206347904,3373005.0183147,0.0,1.0
2017-10-24,41.53,41.55,41.25,41.26,1309177,19.1619849033885,19.1712129240499,19.032792614129,19.0374066244597,2837395.03418487,0.0,1.0
2017-10-25,40.75,41.19,40.42,41.13,2089989,18.8020920975941,19.0051085521448,18.649829756681,18.9774244901606,4529658.2586625,0.0,1.0
2017-10-26,40.88,41.29,40.75,41.29,2562045,18.8620742318931,19.0512486554518,18.8020920975941,19.0512486554518,5552750.8964473,0.0,1.0
2017-10-27,40.66,40.72,40.19,40.4,2182552,18.7605660046178,18.788250066602,18.543707519075,18.6406017360196,4730271.16016417,0.0,1.0
2017-10-30,40.79,41.08,40.63,40.67,2065930,18.8205481389169,18.9543544385071,18.7467239736257,18.7651800149485,4477514.89903469,0.0,1.0
2017-10-31,40.98,41.095,40.63,40.83,1328446,18.9082143352001,18.9612754540031,18.7467239736257,18.8390041802396,2879156.96928892,0.0,1.0
2017-11-01,42.03,42.53,41.935,42.42,4202780,19.3926854199234,19.6233859364583,19.3488523217818,19.5726318228206,9108735.56575734,0.0,1.0
2017-11-02,42.8,42.95,42.1396,42.14,3131099,19.7479642153871,19.8171743703476,19.4432549731478,19.4434395335611,6786068.46449428,0.0,1.0
2017-11-03,42.15,42.58,41.97,42.51,2127586,19.4480535438918,19.6464559881118,19.3650013579392,19.6141579157969,4611142.68826999,0.0,1.0
2017-11-06,43.41,43.55,43.1,43.24,3954807,20.0294188455597,20.0940149901895,19.8863845253081,19.9509806699378,8571300.70491582,0.0,1.0
2017-11-07,43.23,43.68,42.88,43.61,2640393,19.9463666596071,20.1539971244886,19.7848762980327,20.1216990521737,5722555.45773911,0.0,1.0
2017-11-08,43.78,43.8,43.04,43.3,3415155,20.2001372277955,20.2093652484569,19.8587004633239,19.978664731922,7401706.44456147,0.0,1.0
2017-11-09,42.91,42.94,42.46,42.7,3220893,19.7987183290248,19.8125603600169,19.5910878641434,19.7018241120802,6980680.07904265,0.0,1.0
2017-11-10,42.78,43.02,42.47,43.01,1666786,19.7387361947257,19.8494724426625,19.5957018744741,19.8448584323318,3612445.31446006,0.0,1.0
2017-11-13,42.7,42.86,42.31,42.37,2134368,19.7018241120802,19.7756482773713,19.5218777091829,19.5495617711671,4625841.39831595,0.0,1.0
2017-11-14,41.69,42.18,41.42,42.15,2795569,19.2358090686797,19.4618955748839,19.1112307897508,19.4480535438918,6058870.2660688,0.0,1.0
2017-11-15,41.21,41.31,40.72,40.99,2540206,19.0143365728062,19.0604766761131,18.788250066602,18.9128283455308,5505418.96947976,0.0,1.0
2017-11-16,41.38,41.44,41.015,41.44,3029403,19.092774748428,19.1204588104122,18.9243633713576,19.1204588104122,6565661.50241317,0.0,1.0
2017-11-17,41.38,41.41,41.14,41.3,2183893,19.092774748428,19.1066167794201,18.9820385004913,19.0558626657824,4733177.52556844,0.0,1.0
2017-11-20,41.12,41.13,40.79,41.0,2211286,18.9728104798299,18.9774244901606,18.8205481389169,18.9174423558615,4792546.70343469,0.0,1.0
2017-11-21,41.66,41.905,41.54,41.64,1791955,19.2219670376876,19.3350102907897,19.1665989137192,19.2127390170262,3883725.59133161,0.0,1.0
2017-11-22,42.27,42.4,42.075,42.25,1021637,19.5034216678601,19.5634038021592,19.4134484664115,19.4941936471988,2214206.13907786,0.0,1.0
2017-11-24,42.71,42.895,42.63,42.7,640922,19.7064381224109,19.7917973135288,19.6695260397653,19.7018241120802,1389077.94751957,0.0,1.0
2017-11-27,41.89,42.63,41.89,42.53,1935718,19.3280892752936,19.6695260397653,19.3280892752936,19.6233859364583,4195304.86770107,0.0,1.0
2017-11-28,42.0,42.01,41.31,41.45,2443563,19.3788433889313,19.383457399262,19.0604766761131,19.1250728207429,5295963.43498082,0.0,1.0
2017-11-29,41.44,41.66,41.13,41.4,3097398,19.1204588104122,19.2219670376876,18.9774244901606,19.1020027690894,6713027.88247438,0.0,1.0
2017-11-30,41.55,41.72,41.4,41.41,1662592,19.1712129240499,19.2496510996718,19.1020027690894,19.1066167794201,3603355.60789373,0.0,1.0
2017-12-01,41.96,42.115,41.41,41.67,2438888,19.3603873476085,19.4319045077343,19.1066167794201,19.2265810480183,5285831.25133811,0.0,1.0
2017-12-04,42.1,42.3401,41.95,42.08,2409125,19.4249834922383,19.5357658802783,19.3557733372778,19.4157554715769,5221325.54401018,0.0,1.0
2017-12-05,41.41,41.79,41.37,41.65,2053498,19.1066167794201,19.2819491719866,19.0881607380973,19.2173530273569,4450570.87613712,0.0,1.0
2017-12-06,41.11,41.44,40.93,41.22,2420108,18.9681964694992,19.1204588104122,18.8851442835466,19.0189505831369,5245129.13180653,0.0,1.0
2017-12-07,41.04,41.11,40.58,40.68,1763637,18.9358983971843,18.9681964694992,18.7236539219722,18.7697940252792,3822351.6498569,0.0,1.0
2017-12-08,41.06,41.46,41.03,41.32,1401830,18.9451264178457,19.1296868310736,18.9312843868536,19.0650906864438,3038202.99376737,0.0,1.0
2017-12-11,41.63,41.88,41.43,41.54,1616940,19.2081250066955,19.3234752649629,19.1158448000815,19.1665989137192,3504413.48005264,0.0,1.0
2017-12-12,41.91,41.94,41.59,41.68,1426035,19.337317295955,19.3511593269471,19.1896689653727,19.231195058349,3090662.78094851,0.0,1.0
2017-12-13,42.36,42.54,41.99,42.09,1785432,19.5449477608364,19.627999946789,19.3742293786006,19.4203694819076,3869588.21509603,0.0,1.0
2017-12-14,42.34,42.79,42.33,42.45,2305108,19.535719740175,19.7433502050564,19.5311057298443,19.5864738538127,4995888.25075588,0.0,1.0
2017-12-15,43.08,43.3,42.66,42.71,3545227,19.8771565046467,19.978664731922,19.6833680707574,19.7064381224109,7683613.05221381,0.0,1.0
2017-12-18,43.62,43.89,43.32,43.32,1643312,20.1263130625044,20.2508913414332,19.9878927525834,19.9878927525834,3561569.83235758,0.0,1.0
2017-12-19,43.29,43.34,42.79,42.9,1662746,19.9740507215913,19.9971207732448,19.7433502050564,19.7941043186941,3603689.37394315,0.0,1.0
2017-12-20,44.14,44.3,43.55,43.67,2524215,20.3662415997007,20.4400657649918,20.0940149901895,20.1493831141579,5470761.48314166,0.0,1.0
2017-12-21,45.06,45.23,44.48,44.62,2580181,20.7907305501249,20.8691687257467,20.5231179509444,20.5877140955742,5592057.26704498,0.0,1.0
2017-12-22,45.0,45.1,44.74,45.01,1066057,20.7630464881407,20.8091865914477,20.6430822195425,20.7676604984714,2310478.13852368,0.0,1.0
2017-12-26,45.35,45.53,44.64,45.03,928863,20.9245368497151,21.0075890356677,20.5969421162356,20.7768885191328,2013135.93474226,0.0,1.0
2017-12-27,45.77,45.88,45.54,45.55,1006160,21.1183252836044,21.1690793972421,21.0122030459984,21.0168170563291,2180662.65111246,0.0,1.0
2017-12-28,46.38,46.44,46.09,46.24,1398624,21.399779913777,21.4274639757612,21.2659736141868,21.3351837691472,3031254.59146607,0.0,1.0
2017-12-29,45.99,46.64,45.81,46.61,1452784,21.2198335108798,21.5197441823751,21.1367813249272,21.505902151383,3148636.20988089,0.0,1.0
2018-01-02,47.52,47.53,46.62,46.75,2651103,21.9257770914766,21.9303911018073,21.5105161617137,21.5704982960128,5745767.36935693,0.0,1.0
2018-01-03,47.71,47.8,47.28,47.66,2491311,22.0134432877598,22.0549693807361,21.8150408435398,21.9903732361063,5399448.24879306,0.0,1.0
2018-01-04,47.8,48.09,47.73,47.95,2362255,22.0549693807361,22.1887756803263,22.0226713084212,22.1241795356966,5119743.63014198,0.0,1.0
2018-01-05,48.14,48.15,47.62,47.86,1297447,22.2118457319798,22.2164597423105,21.9719171947835,22.0826534427203,2811972.46431771,0.0,1.0
2018-01-08,48.5,48.59,48.35,48.51,2835506,22.377950103885,22.4194761968612,22.3087399489245,22.3825641142157,6145426.20577767,0.0,1.0
2018-01-09,48.84,49.18,48.65,48.8,2270935,22.5348264551287,22.6917028063724,22.4471602588454,22.5163704138059,4921824.69746766,0.0,1.0
2018-01-10,48.87,49.06,48.73,48.92,2263807,22.5486684861208,22.636334682404,22.484072341491,22.5717385377743,4906376.09746653,0.0,1.0
2018-01-11,49.67,49.81,49.26,49.33,4186479,22.9177893125766,22.9823854572064,22.728614889018,22.7609129613329,9073406.21269641,0.0,1.0
2018-01-12,50.69,50.79,50.06,50.14,3852058,23.3884183663078,23.4345584696148,23.0977357154738,23.1346477981194,8348611.56328908,0.0,1.0
2018-01-16,49.21,50.29,49.08,49.85,4616994,22.7055448373645,23.2038579530799,22.6455627030654,23.0008414985292,10006466.5423097,0.0,1.0
2018-01-17,49.44,49.84,49.19,49.52,2968920,22.8116670749706,22.9962274881985,22.6963168167031,22.8485791576161,6434575.97016456,0.0,1.0
2018-01-18,49.33,49.58,48.92,49.36,2166736,22.7609129613329,22.8762632196003,22.5717385377743,22.774754992325,4695992.95342768,0.0,1.0
2018-01-19,49.65,49.91,49.51,49.67,1224825,22.9085612919152,23.0285255605134,22.8439651472854,22.9177893125766,2654577.93159022,0.0,1.0
2018-01-22,49.44,49.49,49.16,49.36,2086313,22.8116670749706,22.8347371266241,22.682474785711,22.774754992325,4521691.21971691,0.0,1.0
2018-01-23,48.75,48.99,48.37,48.91,3096641,22.4933003621524,22.6040366100892,22.3179679695859,22.5671245274436,6711387.22728346,0.0,1.0
2018-01-24,49.66,49.78,49.2,49.52,2957732,22.9131753022459,22.9685434262143,22.7009308270338,22.8485791576161,6410328.08340636,0.0,1.0
2018-01-25,48.91,50.16,48.85,50.0,2024081,22.5671245274436,23.1438758187808,22.5394404654594,23.0700516534896,4386815.05876435,0.0,1.0
2018-01-26,50.0,50.03,49.36,49.49,1711336,23.0700516534896,23.0838936844817,22.774754992325,22.8347371266241,3708999.06446707,0.0,1.0
2018-01-29,49.48,50.28,49.38,50.26,2347036,22.8301231162934,23.1992439427492,22.7839830129864,23.1900159220878,5086759.30867492,0.0,1.0
2018-01-30,48.91,49.34,48.75,49.31,2110958,22.5671245274436,22.7655269716636,22.4933003621524,22.7516849406715,4575104.62418208,0.0,1.0
2018-01-31,49.02,49.33,48.7,49.1,2142222,22.6178786410813,22.7609129613329,22.4702303104989,22.6547907237268,4642863.46683571,0.0,1.0
2018-02-01,49.31,49.38,48.73,48.76,2111909,22.7516849406715,22.7839830129864,22.484072341491,22.4979143724831,4577165.73790277,0.0,1.0
2018-02-02,47.83,48.89,47.73,48.87,2318907,22.0688114117282,22.5578965067822,22.0226713084212,22.5486684861208,5025794.98916994,0.0,1.0
2018-02-05,46.47,48.52,46.3,47.89,2593507,21.4413060067533,22.3871781245464,21.3628678311314,22.0964954737124,5620938.86687873,0.0,1.0
2018-02-06,47.73,47.96,46.01,46.1,3652104,22.0226713084212,22.1287935460273,21.2290615315412,21.2705876245175,7915248.85781427,0.0,1.0
2018-02-07,46.4,47.24,46.2,46.84,2379362,21.4090079344384,21.796584802217,21.3167277278244,21.6120243889891,5156819.83668227,0.0,1.0
2018-02-08,44.76,46.26,44.73,46.16,3575771,20.6523102402039,21.3444117898086,20.6384682092118,21.2982716865016,7749811.43022089,0.0,1.0
2018-02-09,45.76,46.0,44.07,45.4,4471402,21.1137112732737,21.2244475212105,20.3339435273858,20.9476069013686,9690923.25227552,0.0,1.0
2018-02-12,46.8,46.92,45.97,45.98,2690011,21.5935683476663,21.6489364716347,21.2106054902184,21.2152195005491,5830093.14500842,0.0,1.0
2018-02-13,47.74,47.91,46.78,46.87,3723020,22.0272853187519,22.1057234943738,21.5843403270049,21.6258664199812,8068945.95625417,0.0,1.0
2018-02-14,49.28,49.65,47.02,47.09,6882740,22.7378429096794,22.9085612919152,21.6950765749417,21.7273746472565,14917045.0577619,0.0,1.0
2018-02-15,49.91,50.04,49.17,49.89,3254677,23.0285255605134,23.0885076948124,22.6870887960417,23.019297539852,7053900.54795929,0.0,1.0
2018-02-16,48.69,49.57,48.32,49.25,4189329,22.4656163001682,22.8716492092696,22.2948979179324,22.7240008786873,9079583.05192245,0.0,1.0
2018-02-20,46.55,47.1,46.35,46.98,6799422,21.4782180893989,21.7319886575872,21.3859378827849,21.6766205336189,14736468.9557847,0.0,1.0
2018-02-21,46.47,47.42,46.28,46.61,4435981,21.4413060067533,21.8796369881696,21.35363981047,21.505902151383,9614154.89359989,0.0,1.0
2018-02-22,47.6,48.37,46.97,46.97,4890893,21.9626891741221,22.3179679695859,21.6720065232882,21.6720065232882,10600091.1343001,0.0,1.0
2018-02-23,48.3,48.3,47.76,47.91,1784119,22.285669897271,22.285669897271,22.0365133394133,22.1057234943738,3866742.53442802,0.0,1.0
2018-02-26,48.86,49.01,48.26,48.73,2387996,22.5440544757901,22.6132646307505,22.2672138559482,22.484072341491,5175532.40856915,0.0,1.0
2018-02-27,47.79,48.52,47.51,48.52,2569671,22.0503553704054,22.3871781245464,21.9211630811459,22.3871781245464,5569278.81782897,0.0,1.0
2018-02-28,46.5,47.33,46.48,47.12,2512138,21.4551480377454,21.8381108951933,21.445920017084,21.7412166782486,5444586.85600733,0.0,1.0
2018-03-01,45.72,46.36,45.29,45.89,5067762,21.0952552319509,21.3905518931156,20.8968527877309,21.1736934075728,10983421.442044,0.0,1.0
2018-03-02,45.43,45.5,44.53,45.18,4633295,20.9614489323607,20.9937470046756,20.5461880025979,20.8460986740932,10041795.8953706,0.0,1.0
2018-03-05,45.7,45.77,44.84,45.1,2364664,21.0860272112895,21.1183252836044,20.6892223228495,20.8091865914477,5124964.684772,0.0,1.0
2018-03-06,46.67,47.07,46.47,46.62,2606612,21.5335862133672,21.7181466265952,21.4413060067533,21.5105161617137,5649341.49075847,0.0,1.0
2018-03-07,45.9,46.29,45.11,45.92,3416330,21.1783074179035,21.3582538208007,20.8138006017784,21.1875354385649,7404253.03617219,0.0,1.0
2018-03-08,44.7,44.73,44.2,44.72,4494661,21.1321673145965,21.1463499772238,20.8957896041424,21.1416224230147,9507370.62171686,1.1,1.0
2018-03-09,45.28,45.68,45.0,45.22,2579034,21.4063654587233,21.5954676270865,21.273993940869,21.3780001334688,5455324.01309217,0.0,1.0
2018-03-12,45.46,45.73,45.13,45.4,1998845,21.4914614344867,21.619105398132,21.335452145587,21.4630961092323,4228074.20412032,0.0,1.0
2018-03-13,44.8,45.9,44.73,45.83,3026859,21.1794428566873,21.6994738196864,21.1463499772238,21.6663809402228,6402589.72427048,0.0,1.0
2018-03-14,45.16,45.89,44.97,45.89,2038600,21.3496348082143,21.6947462654773,21.2598112782417,21.6947462654773,4312166.31230519,0.0,1.0
2018-03-15,45.21,45.47,44.99,45.1,1481595,21.3732725792597,21.4961889886958,21.2692663866599,21.3212694829598,3133956.66019808,0.0,1.0
2018-03-16,45.42,45.64,45.11,45.24,1410185,21.4725512176504,21.5765574102502,21.3259970371689,21.3874552418869,2982906.03900623,0.0,1.0
2018-03-19,44.21,44.85,43.74,44.84,3248878,20.9005171583515,21.2030806277327,20.6783221105246,21.1983530735237,6872217.33757945,0.0,1.0
2018-03-20,44.67,44.84,44.11,44.39,3400692,21.1179846519693,21.1983530735237,20.8532416162607,20.985613134115,7193343.21638661,0.0,1.0
2018-03-21,45.82,46.01,44.64,44.67,4506423,21.6616533860137,21.7514769159863,21.103801989342,21.1179846519693,9532250.2941221,0.0,1.0
2018-03-22,44.01,44.79,43.79,44.76,4352066,20.8059660741699,21.1747153024783,20.7019598815701,21.160532639851,9205745.31253251,0.0,1.0
2018-03-23,44.0,45.01,43.95,44.51,2579148,20.8012385199608,21.2787214950781,20.7776007489154,21.042343784624,5455565.15257986,0.0,1.0
2018-03-26,44.82,44.84,44.11,44.66,1707479,21.1888979651055,21.1983530735237,20.8532416162607,21.1132570977602,3611759.74824319,0.0,1.0
2018-03-27,44.1,45.29,43.9,45.24,2537399,20.8485140620516,21.4110930129324,20.75396297787,21.3874552418869,5367255.21861909,0.0,1.0
2018-03-28,43.49,43.95,43.35,43.77,2825191,20.5601332552976,20.7776007489154,20.4939474963704,20.6925047731519,5976009.74003131,0.0,1.0
2018-03-29,44.43,44.65,43.91,44.19,3196101,21.0045233509513,21.1085295435511,20.758690532079,20.8910620499333,6760580.33107277,0.0,1.0
2018-04-02,43.68,44.55,43.48,44.4,2933164,20.6499567852702,21.0612540014603,20.5554057010885,20.9903406883241,6204400.56375273,0.0,1.0
2018-04-03,44.14,44.73,43.85,44.29,2506654,20.8674242788879,21.1463499772238,20.7303252068245,20.9383375920242,5302221.59099631,0.0,1.0
2018-04-04,44.36,44.39,43.23,43.35,1949097,20.9714304714877,20.985613134115,20.4372168458615,20.4939474963704,4122844.3161067,0.0,1.0
2018-04-05,44.48,44.63,44.18,44.27,2727944,21.0281611219967,21.0990744351329,20.8863344957243,20.928882483606,5770307.18073927,0.0,1.0
2018-04-06,43.64,44.38,43.4,44.18,2325596,20.6310465684338,20.9808855799059,20.5175852674159,20.8863344957243,4919237.08782092,0.0,1.0
2018-04-09,43.63,44.05,43.1,43.46,2861783,20.6263190142247,20.8248762910062,20.3757586411434,20.5459505926703,6053411.28506216,0.0,1.0
2018-04-10,45.79,46.13,45.21,45.21,3449767,21.6474707233865,21.8082075664952,21.3732725792597,21.3732725792597,7297149.53531939,0.0,1.0
2018-04-11,46.11,46.4,45.65,45.74,2591979,21.7987524580771,21.9358515301405,21.5812849644593,21.623832952341,5482706.03649686,0.0,1.0
2018-04-12,46.22,46.37,45.68,45.87,1856307,21.850755554377,21.9216688675132,21.5954676270865,21.6852911570591,3926569.46467983,0.0,1.0
2018-04-13,46.8,47.01,46.64,46.75,3725780,22.1249536985037,22.2242323368945,22.0493128311584,22.1013159274583,7880988.4249291,0.0,1.0
2018-04-16,46.28,47.1,46.02,47.05,3109861,21.8791208796315,22.2667803247762,21.7562044701953,22.2431425537308,6578160.42389469,0.0,1.0
2018-04-17,46.67,46.75,46.4,46.58,2166082,22.0634954937857,22.1013159274583,21.9358515301405,22.0209475059039,4581823.71730141,0.0,1.0
2018-04-18,48.13,48.64,47.8,47.81,4683179,22.7537184083116,22.9948236729748,22.5977091194119,22.602436673621,9906134.95452524,0.0,1.0
2018-04-19,47.75,48.48,47.58,48.25,2680412,22.5740713483665,22.9191828056295,22.4937029268121,22.8104490588206,5669764.70592495,0.0,1.0
2018-04-20,47.7,48.03,47.57,48.0,2705918,22.5504335773211,22.7064428662208,22.488975372603,22.6922602035936,5723716.49340736,0.0,1.0
2018-04-23,47.25,47.67,47.11,47.41,1742348,22.3376936379124,22.5362509146939,22.2715078789853,22.4133345052577,3685516.70259606,0.0,1.0
2018-04-24,47.57,48.38,47.21,48.09,2483972,22.488975372603,22.8719072635387,22.3187834210761,22.7348081914753,5254243.29398086,0.0,1.0
2018-04-25,47.25,47.42,46.84,47.29,1259457,22.3376936379124,22.4180620594668,22.1438639153401,22.3566038547488,2664077.3311081,0.0,1.0
2018-04-26,47.41,47.79,47.19,47.74,1186681,22.4133345052577,22.5929815652029,22.3093283126579,22.5693437941574,2510137.2665813,0.0,1.0
2018-04-27,46.53,46.74,46.33,46.66,2166295,21.9973097348585,22.0965883732492,21.9027586506769,22.0587679395766,4582274.26739683,0.0,1.0
2018-04-30,46.75,47.12,46.58,46.63,1651805,22.1013159274583,22.2762354331944,22.0209475059039,22.0445852769493,3493994.83738707,0.0,1.0
2018-05-01,46.3,46.42,45.69,46.38,1588689,21.8885759880496,21.9453066385586,21.6001951812956,21.9263964217223,3360488.17155393,0.0,1.0
2018-05-02,46.95,47.43,46.86,47.0,1588657,22.19586701164,22.4227896136759,22.1533190237582,22.2195047826854,3360420.48327667,0.0,1.0
2018-05-03,47.65,47.82,46.86,47.3,2220814,22.5267958062757,22.6071642278301,22.1533190237582,22.3613314089578,4697596.0544961,0.0,1.0
2018-05-04,48.27,48.45,47.41,47.56,1987584,22.8199041672388,22.9050001430023,22.4133345052577,22.484247818394,4204254.2763057,0.0,1.0
2018-05-07,47.85,48.4,47.69,48.26,1546406,22.6213468904573,22.8813623719569,22.545706023112,22.8151766130297,3271048.68946661,0.0,1.0
2018-05-08,47.59,47.69,47.1,47.69,1323336,22.4984304810212,22.545706023112,22.2667803247762,22.545706023112,2799197.93930183,0.0,1.0
2018-05-09,49.15,49.21,48.25,48.31,2581724,23.235928937638,23.2642942628925,22.8104490588206,22.8388143840751,5461014.05889817,0.0,1.0
2018-05-10,49.88,49.96,49.24,49.41,2527495,23.581040394901,23.6188608285736,23.2784769255197,23.3588453470741,5346305.69681144,0.0,1.0
2018-05-11,50.41,50.99,50.37,50.69,2890746,23.8316007679823,24.1057989121091,23.812690551146,23.9639722858366,6114675.52174581,0.0,1.0
2018-05-14,51.19,51.52,50.95,50.95,2223201,24.2003499962907,24.3563592851904,24.0868886952728,24.0868886952728,4702645.17692692,0.0,1.0
2018-05-15,50.67,50.87,50.22,50.51,2856717,23.9545171774185,24.0490682616001,23.7417772380098,23.8788763100732,6042695.38467063,0.0,1.0
2018-05-16,51.47,51.83,51.4,51.42,2603153,24.332721514145,24.502913465672,24.2996286346815,24.3090837430996,5506341.93680772,0.0,1.0
2018-05-17,51.38,51.71,51.1,51.36,2538843,24.2901735262633,24.446182815163,24.157802008409,24.2807184178451,5370309.65212982,0.0,1.0
2018-05-18,50.81,51.14,50.54,50.9,1564955,24.0207029363456,24.1767122252453,23.8930589727004,24.0632509242274,3310284.62242401,0.0,1.0
2018-05-21,51.49,51.73,51.24,51.31,1650213,24.3421766225632,24.4556379235812,24.2239877673361,24.2570806467997,3490627.34559408,0.0,1.0
2018-05-22,51.14,52.14,51.1,51.96,2941060,24.1767122252453,24.6494676461535,24.157802008409,24.56437167039,6221102.64616321,0.0,1.0
2018-05-23,50.99,51.02,50.21,50.7,2333980,24.1057989121091,24.1199815747363,23.7370496838007,23.9686998400457,4936971.41645937,0.0,1.0
2018-05-24,50.88,50.94,50.15,50.37,2160311,24.0537958158092,24.0821611410637,23.7086843585462,23.812690551146,4569616.55955182,0.0,1.0
2018-05-25,49.02,49.9,48.89,49.9,3588223,23.1744707329199,23.5904955033192,23.1130125282019,23.5904955033192,7590019.7888937,0.0,1.0
2018-05-29,48.14,48.8,47.95,48.36,2064120,22.7584459625207,23.0704645403201,22.6686224325482,22.8624521551205,4366147.71340891,0.0,1.0
2018-05-30,49.43,49.65,48.62,48.8,1767092,23.3683004554923,23.4723066480921,22.9853685645567,23.0704645403201,3737856.66297656,0.0,1.0
2018-05-31,49.78,50.05,49.53,49.82,2011718,23.5337648528102,23.6614088164554,23.4155759975831,23.5526750696465,4255303.92890119,0.0,1.0
2018-06-01,50.24,50.47,50.05,50.31,1907275,23.7512323464279,23.8599660932368,23.6614088164554,23.7843252258915,4034379.96826347,0.0,1.0
2018-06-04,50.19,50.7,50.13,50.56,1380228,23.7275945753825,23.9686998400457,23.699229250128,23.9025140811186,2919539.23521062,0.0,1.0
2018-06-05,50.56,50.63,50.31,50.38,1742768,23.9025140811186,23.9356069605821,23.7843252258915,23.8174181053551,3686405.11123491,0.0,1.0
2018-06-06,51.95,51.96,51.23,51.23,2852180,24.559644116181,24.56437167039,24.2192602131271,24.2192602131271,6033098.45611234,0.0,1.0
2018-06-07,51.76,52.17,51.55,51.7,2757451,24.4698205862084,24.6636503087808,24.3705419478177,24.4414552609539,5832722.11813611,0.0,1.0
2018-06-08,51.67,51.78,51.39,51.58,1229547,24.4272725983267,24.4792756946266,24.2949010804724,24.3847246104449,2600809.94446969,0.0,1.0
2018-06-11,51.83,52.02,51.6,51.84,780320,24.502913465672,24.5927369956445,24.3941797188631,24.5076410198811,1650578.64064455,0.0,1.0
2018-06-12,51.14,51.44,50.88,51.19,1900798,24.1767122252453,24.3185388515178,24.0537958158092,24.2003499962907,4020679.43789713,0.0,1.0
2018-06-13,50.69,51.17,50.58,50.92,2372199,23.9639722858366,24.1908948878726,23.9119691895367,24.0727060326455,5017814.48733645,0.0,1.0
2018-06-14,50.36,50.99,50.31,50.71,1449604,23.8079629969369,24.1057989121091,23.7843252258915,23.9734273942548,3066287.42028003,0.0,1.0
2018-06-15,48.7,49.32,48.33,49.29,3335137,23.0231889982293,23.3162973591924,22.8482694924933,23.3021146965651,7054677.43467214,0.0,1.0
2018-06-18,48.97,49.08,48.2,48.31,1863657,23.1508329618745,23.2028360581744,22.7868112877752,22.8388143840751,3942116.61585979,0.0,1.0
2018-06-19,47.64,47.77,47.1,47.37,2728447,22.5220682520666,22.5835264567847,22.2667803247762,22.3944242884214,5771371.15584724,0.0,1.0
2018-06-20,47.77,48.06,47.45,47.99,1995271,22.5835264567847,22.7206255288481,22.4322447220941,22.6875326493845,4220514.2696554,0.0,1.0
2018-06-21,47.88,48.12,47.65,47.81,1859522,22.6355295530846,22.7489908541026,22.5267958062757,22.602436673621,3933370.0212844,0.0,1.0
2018-06-22,48.93,49.13,48.46,48.89,2705623,23.1319227450382,23.2264738292198,22.9097276972113,23.1130125282019,5723092.4921015,0.0,1.0
2018-06-25,47.64,47.97,47.34,47.88,3111395,22.5220682520666,22.6780775409663,22.3802416257942,22.6355295530846,6581405.23068519,0.0,1.0
2018-06-26,48.83,49.02,47.91,48.07,4752280,23.0846472029474,23.1744707329199,22.6497122157118,22.7253530830571,10052301.443462,0.0,1.0
2018-06-27,49.31,50.14,49.16,49.2,4508924,23.3115698049833,23.7039568043371,23.2406564918471,23.2595667086834,9537540.55604061,0.0,1.0
2018-06-28,50.02,50.07,48.95,49.1,4189114,23.6472261538281,23.6708639248735,23.1413778534564,23.2122911665926,8861059.68272642,0.0,1.0
2018-06-29,50.01,50.75,49.92,50.36,1389051,23.6424985996191,23.9923376110911,23.5999506117373,23.8079629969369,2938202.16240255,0.0,1.0
2018-07-02,48.57,48.98,48.26,48.74,3031015,22.9617307935112,23.1555605160836,22.8151766130297,23.0420992150656,6411380.73927781,0.0,1.0
2018-07-03,48.71,49.8,48.62,49.77,1670492,23.0279165524384,23.5432199612283,22.9853685645567,23.5290372986011,3533522.67604009,0.0,1.0
2018-07-05,48.69,49.1,48.51,48.93,2213600,23.0184614440202,23.2122911665926,22.9333654682568,23.1319227450382,4682336.57849445,0.0,1.0
2018-07-06,49.58,50.0,48.49,48.6,2308482,23.4392137686285,23.63777104541,22.9239103598386,22.9759134561385,4883036.55104627,0.0,1.0
2018-07-09,50.83,51.01,50.16,50.27,1932191,24.0301580447638,24.1152540205273,23.7134119127553,23.7654150090552,4087083.75313415,0.0,1.0
2018-07-10,51.18,51.22,50.65,50.72,2070847,24.1956224420816,24.214532658918,23.9450620690003,23.9781549484639,4380377.05844123,0.0,1.0
2018-07-11,48.97,49.67,48.74,49.64,3847852,23.1508329618745,23.4817617565103,23.0420992150656,23.467579093883,8139202.28055341,0.0,1.0
2018-07-12,49.65,49.67,49.04,49.39,2446837,23.4723066480921,23.4817617565103,23.1839258413381,23.349390238656,5175693.16349549,0.0,1.0
2018-07-13,49.12,49.21,48.68,49.09,1978816,23.2217462750108,23.2642942628925,23.0137338898111,23.2075636123835,4185707.68834028,0.0,1.0
2018-07-16,48.48,48.71,48.07,48.67,2119653,22.9191828056295,23.0279165524384,22.7253530830571,23.0090063356021,4483614.37279341,0.0,1.0
2018-07-17,48.73,48.89,47.97,48.05,2158966,23.0373716608566,23.1130125282019,22.6780775409663,22.715897974639,4566771.53664882,0.0,1.0
2018-07-18,49.84,49.98,48.98,49.09,2217301,23.5621301780647,23.6283159369918,23.1555605160836,23.2075636123835,4690165.15080967,0.0,1.0
2018-07-19,48.47,48.87,48.17,48.58,3109252,22.9144552514204,23.1035574197837,22.772628625148,22.9664583477203,6576872.23136837,0.0,1.0
2018-07-20,48.48,48.52,47.76,47.78,3103387,22.9191828056295,22.9380930224658,22.5787989025756,22.5882540109938,6564466.23930437,0.0,1.0
2018-07-23,48.23,48.6,47.99,48.47,2519738,22.8009939504025,22.9759134561385,22.6875326493845,22.9144552514204,5329897.63535526,0.0,1.0
2018-07-24,50.14,50.7,50.11,50.15,3011491,23.7039568043371,23.9686998400457,23.6897741417099,23.7086843585462,6370082.42912307,0.0,1.0
2018-07-25,50.57,50.6,49.57,49.68,1309193,23.9072416353276,23.9214242979549,23.4344862144194,23.4864893107193,2769281.83601775,0.0,1.0
2018-07-26,50.05,50.33,49.58,49.68,1778705,23.6614088164554,23.7937803343097,23.4392137686285,23.4864893107193,3762421.16184087,0.0,1.0
2018-07-27,50.76,51.43,50.59,51.0,1767239,23.9970651653002,24.3138112973087,23.9166967437458,24.1105264663182,3738167.60600016,0.0,1.0
2018-07-30,51.3,51.65,51.01,51.05,2496225,24.2523530925906,24.4178174899085,24.1152540205273,24.1341642373636,5280161.55839009,0.0,1.0
2018-07-31,52.26,52.62,52.1,52.22,2081462,24.7061982966625,24.8763902481895,24.6305574293172,24.6872880798262,4402830.52915893,0.0,1.0
2018-08-01,51.22,51.46,50.88,51.37,2335642,24.214532658918,24.3279939599359,24.0537958158092,24.2854459720542,4940486.97635883,0.0,1.0
2018-08-02,49.96,50.02,49.3,49.5,2661848,23.6188608285736,23.6472261538281,23.3068422507742,23.4013933349559,5630497.0440876,0.0,1.0
2018-08-03,50.38,50.55,49.87,50.0,1653548,23.8174181053551,23.8977865269095,23.5763128406919,23.63777104541,3497681.73323831,0.0,1.0
2018-08-06,49.81,50.05,49.63,49.86,1853552,23.5479475154374,23.6614088164554,23.4628515396739,23.5715852864828,3920741.92706069,0.0,1.0
2018-08-07,50.57,51.35,50.47,51.24,1978774,23.9072416353276,24.275990863636,23.8599660932368,24.2239877673361,4185618.84747641,0.0,1.0
2018-08-08,50.31,50.68,49.86,50.65,2303966,23.7843252258915,23.9592447316275,23.5715852864828,23.9450620690003,4873484.04291992,0.0,1.0
2018-08-09,50.14,50.42,49.97,50.29,1459923,23.7039568043371,23.8363283221914,23.6235883827827,23.7748701174733,3088114.77443321,0.0,1.0
2018-08-10,49.19,49.31,48.85,48.9,1692559,23.2548391544743,23.3115698049833,23.0941023113655,23.117740082411,3580200.08897723,0.0,1.0
2018-08-13,48.63,49.36,48.57,49.21,1765925,22.9900961187657,23.3352075760287,22.9617307935112,23.2642942628925,3735388.15611575,0.0,1.0
2018-08-14,49.34,49.58,48.95,49.15,2024685,23.3257524676106,23.4392137686285,23.1413778534564,23.235928937638,4282732.48799648,0.0,1.0
2018-08-15,46.96,47.55,46.33,47.48,4453144,22.200594565849,22.4795202641849,21.9027586506769,22.4464273847213,9419551.42776613,0.0,1.0
2018-08-16,47.27,47.79,47.21,47.51,2140694,22.3471487463306,22.5929815652029,22.3187834210761,22.4606100473486,4528121.53034134,0.0,1.0
2018-08-17,47.92,48.07,46.94,47.07,2293717,22.6544397699209,22.7253530830571,22.1911394574309,22.2525976621489,4851804.75687322,0.0,1.0
2018-08-20,48.31,48.55,48.12,48.47,1472778,22.8388143840751,22.9522756850931,22.7489908541026,22.9144552514204,3115306.42455814,0.0,1.0
2018-08-21,47.44,48.02,47.24,48.02,2574246,22.427517167885,22.7017153120117,22.3329660837033,22.7017153120117,5445196.15460924,0.0,1.0
2018-08-22,48.2,48.33,47.88,48.07,2548862,22.7868112877752,22.8482694924933,22.6355295530846,22.7253530830571,5391502.42868383,0.0,1.0
2018-08-23,47.33,47.88,47.3,47.78,2610493,22.3755140715851,22.6355295530846,22.3613314089578,22.5882540109938,5521867.93540102,0.0,1.0
2018-08-24,48.46,48.68,48.08,48.18,1777518,22.9097276972113,23.0137338898111,22.7300806372662,22.777356179357,3759910.34980679,0.0,1.0
2018-08-27,49.03,49.21,48.65,48.7,1732514,23.179198287129,23.2642942628925,22.9995512271839,23.0231889982293,3664715.24889489,0.0,1.0
2018-08-28,49.32,50.08,49.28,49.92,1459387,23.3162973591924,23.6755914790826,23.2973871423561,23.5999506117373,3086980.99578934,0.0,1.0
2018-08-29,49.78,49.88,49.29,49.4,1240172,23.5337648528102,23.581040394901,23.3021146965651,23.3541177928651,2623284.56777404,0.0,1.0
2018-08-30,48.69,49.3,48.5,49.2,1111746,23.0184614440202,23.3068422507742,22.9286379140477,23.2595667086834,2351630.35859907,0.0,1.0
2018-08-31,48.04,48.64,47.88,48.44,1614697,22.7111704204299,22.9948236729748,22.6355295530846,22.9002725887932,3415501.81888564,0.0,1.0
2018-09-04,47.24,47.3,46.83,47.18,2129074,22.3329660837033,22.3613314089578,22.139136361131,22.3046007584488,4503542.22466638,0.0,1.0
2018-09-05,46.84,47.44,46.71,47.06,2596932,22.1438639153401,22.427517167885,22.082405710622,22.2478701079399,5493182.91265934,0.0,1.0
2018-09-06,45.08,45.68,44.66,45.65,2480871,21.907486204886,22.1990676539306,21.7033791905547,22.1844885814784,5104997.60830875,1.26,1.0
2018-09-07,44.42,44.59,44.02,44.38,1909385,21.5867466109369,21.6693613548329,21.3923589782405,21.5673078476672,3929025.67620026,0.0,1.0
2018-09-10,43.86,44.57,43.81,44.49,1772030,21.3146039251619,21.659641973198,21.2903054710748,21.6207644466588,3646384.23837893,0.0,1.0
2018-09-11,44.14,44.15,43.189,43.3,1821359,21.4506752680494,21.4555349588668,20.9885186713137,21.0424612393869,3747890.69599815,0.0,1.0
2018-09-12,44.68,44.73,44.1,44.19,2400389,21.7130985721895,21.7373970262766,21.4312365047797,21.4749737221364,4939386.24943042,0.0,1.0
2018-09-13,45.09,45.26,44.75,45.18,1367694,21.9123458957034,21.9949606395993,21.7471164079114,21.9560831130601,2814364.22889309,0.0,1.0
2018-09-14,45.47,45.77,45.32,45.68,1450318,22.097014146765,22.2428048712873,22.0241187845038,22.1990676539306,2984383.27558633,0.0,1.0
2018-09-17,45.23,45.93,45.15,45.59,1784046,21.9803815671471,22.3205599243658,21.9415040406078,22.1553304365739,3671110.0912191,0.0,1.0
2018-09-18,46.19,46.3,45.82,45.95,1427272,22.4469118856185,22.50036848461,22.2671033253743,22.3302793060007,2936960.50556682,0.0,1.0
2018-09-19,47.32,47.57,46.92,46.95,1462332,22.9960569479859,23.1175492184211,22.8016693152895,22.8162483877417,3009105.01293834,0.0,1.0
2018-09-20,48.27,48.42,48.07,48.24,1462927,23.4577275756399,23.530622937901,23.3605337592917,23.4431485031876,3010329.3706647,0.0,1.0
2018-09-21,49.22,49.38,48.92,49.12,2003468,23.9193982032939,23.9971532563724,23.7736074787715,23.8708012951198,4122624.41228227,0.0,1.0
2018-09-24,49.19,49.7,49.04,49.47,1479578,23.9048191308416,24.1526633625296,23.8319237685805,24.0408904737291,3044592.86730599,0.0,1.0
2018-09-25,49.98,50.26,49.93,49.99,2425352,24.288734705417,24.4248060483045,24.26443625133,24.2935943962345,4990753.71484728,0.0,1.0
2018-09-26,49.59,50.02,49.29,49.41,2704853,24.099206763538,24.3081734686867,23.9534160390157,24.0117323288247,5565895.24236722,0.0,1.0
2018-09-27,49.54,49.83,49.34,49.63,1799011,24.074908309451,24.2158393431559,23.9777144931028,24.1186455268077,3701904.23134502,0.0,1.0
2018-09-28,49.84,50.07,49.37,49.42,2546265,24.2206990339733,24.3324719227737,23.992293565555,24.0165920196421,5239561.72453961,0.0,1.0
2018-10-01,50.43,50.68,49.63,50.01,2219707,24.5074207922005,24.6289130626358,24.1186455268077,24.3033137778693,4567588.93394546,0.0,1.0
2018-10-02,50.47,50.78,50.24,50.31,2294837,24.5268595554702,24.6775099708099,24.4150866666697,24.4491045023916,4722187.24651883,0.0,1.0
2018-10-03,50.08,50.67,49.98,50.52,2413412,24.3373316135911,24.6240533718184,24.288734705417,24.5511580095572,4966184.25055704,0.0,1.0
2018-10-04,50.01,50.84,49.83,50.7,2510756,24.3033137778693,24.7066681157143,24.2158393431559,24.6386324442706,5166493.2900771,0.0,1.0
2018-10-05,49.18,49.48,48.65,49.48,3173966,23.8999594400242,24.0457501645465,23.6423958267015,24.0457501645465,6531209.73998782,0.0,1.0
2018-10-08,49.07,49.2,48.33,48.55,2160202,23.8465028410327,23.909678821659,23.4868857205443,23.5937989185274,4445142.87258943,0.0,1.0
2018-10-09,49.22,49.64,48.52,48.81,1745517,23.9193982032939,24.1235052176251,23.5792198460751,23.72015087978,3591827.26964129,0.0,1.0
2018-10-10,47.64,48.65,47.62,48.64,3929237,23.151567054143,23.6423958267015,23.1418476725082,23.6375361358841,8085364.16745502,0.0,1.0
2018-10-11,47.69,48.22,47.1,47.45,4551836,23.1758655082301,23.4334291215528,22.8891437500029,23.0592329286122,9366513.57261772,0.0,1.0
2018-10-12,47.81,48.43,47.29,48.38,2921228,23.234181798039,23.5354826287184,22.9814778755337,23.5111841746314,6011139.61722499,0.0,1.0
2018-10-15,48.09,48.47,47.76,47.93,2404855,23.3702531409265,23.5549213919881,23.2098833439519,23.2924980878479,4948576.13448235,0.0,1.0
2018-10-16,48.48,48.55,48.17,48.27,2721726,23.5597810828055,23.5937989185274,23.4091306674658,23.4577275756399,5600615.55819378,0.0,1.0
2018-10-17,47.79,48.16,47.32,48.15,2159475,23.2244624164042,23.4042709766484,22.9960569479859,23.3994112858309,4443646.89264478,0.0,1.0
2018-10-18,46.41,47.3,46.31,47.11,3113196,22.5538250836015,22.9863375663511,22.5052281754274,22.8940034408203,6406160.63237324,0.0,1.0
2018-10-19,46.59,47.01,46.33,46.53,1852903,22.6412995183149,22.8454065326462,22.5149475570623,22.6121413734105,3812800.17519175,0.0,1.0
2018-10-22,47.09,47.26,46.39,46.65,2181353,22.8842840591855,22.9668988030814,22.5441057019667,22.6704576632194,4488666.21758129,0.0,1.0
2018-10-23,46.14,46.3,45.1,45.85,2848014,22.4226134315315,22.50036848461,21.9172055865208,22.2816823978266,5860483.94230488,0.0,1.0
2018-10-24,44.04,45.68,44.02,45.53,3294248,21.4020783598753,22.1990676539306,21.3923589782405,22.1261722916694,6778719.31316699,0.0,1.0
2018-10-25,44.53,44.91,44.34,44.55,3473640,21.6402032099284,21.82487146099,21.5478690843976,21.6499225915632,7147862.13879143,0.0,1.0
2018-10-26,44.56,44.79,43.71,43.72,3760112,21.6547822823806,21.7665551711811,21.2417085629007,21.2465682537182,7737348.20027849,0.0,1.0
2018-10-29,44.29,45.72,43.84,45.71,2885777,21.5235706303105,22.2185064172002,21.3048845435271,22.2136467263828,5938190.53191901,0.0,1.0
2018-10-30,45.32,45.36,44.37,44.53,2870580,22.0241187845038,22.0435575477735,21.5624481568498,21.6402032099284,5906918.99516701,0.0,1.0
2018-10-31,46.18,46.54,45.74,45.86,3081644,22.4420521948011,22.6170010642279,22.228225798835,22.286542088644,6341234.69122701,0.0,1.0
2018-11-01,48.5,48.63,47.44,47.75,4516616,23.5695004644403,23.6326764450666,23.0543732377948,23.2050236531345,9294039.82619374,0.0,1.0
2018-11-02,48.06,49.01,47.84,48.73,2600244,23.3556740684743,23.8173446961282,23.2487608704912,23.6812733532407,5350636.69212111,0.0,1.0
2018-11-05,48.4,49.02,48.14,48.81,2411374,23.5209035562662,23.8222043869456,23.3945515950135,23.72015087978,4961990.56812625,0.0,1.0
2018-11-06,48.07,48.42,47.82,48.26,2204224,23.3605337592917,23.530622937901,23.2390414888564,23.4528678848225,4535728.88238717,0.0,1.0
2018-11-07,48.94,49.1,48.44,49.0,1690457,23.7833268604064,23.8610819134849,23.5403423195358,23.8124850053108,3478527.88071157,0.0,1.0
2018-11-08,48.16,49.02,48.03,48.82,1347325,23.4042709766484,23.8222043869456,23.341094996022,23.7250105705974,2772450.03977014,0.0,1.0
2018-11-09,47.15,47.3,46.73,47.2,2635967,22.9134422040899,22.9863375663511,22.7093351897587,22.937740658177,5424145.4838163,0.0,1.0
2018-11-12,47.15,47.88,47.14,47.85,2089797,22.9134422040899,23.2681996337609,22.9085825132725,23.2536205613086,4300267.40078417,0.0,1.0
2018-11-13,46.69,47.43,46.5,47.13,2215114,22.689896426489,23.0495135469774,22.5975623009582,22.9037228224551,4558137.71539563,0.0,1.0
2018-11-14,46.37,46.5,45.89,46.19,1922675,22.5343863203319,22.5975623009582,22.3011211610962,22.4469118856185,3956373.09499569,0.0,1.0
2018-11-15,47.12,47.27,45.93,46.28,2031980,22.8988631316377,22.9717584938988,22.3205599243658,22.4906491029752,4181294.81143164,0.0,1.0
2018-11-16,47.79,47.98,47.27,47.35,2636149,23.2244624164042,23.316796541935,22.9717584938988,23.0106360204381,5424519.99323847,0.0,1.0
2018-11-19,47.57,47.89,47.43,47.68,2642430,23.1175492184211,23.2730593245783,23.0495135469774,23.1710058174127,5437444.68379184,0.0,1.0
2018-11-20,46.0,46.78,45.76,46.64,3371703,22.3545777600877,22.7336336438457,22.2379451804699,22.665597972402,6938101.88072152,0.0,1.0
2018-11-21,46.63,47.0,46.41,46.44,2681710,22.6607382815846,22.8405468418288,22.5538250836015,22.5684041560538,5518272.87117213,0.0,1.0
2018-11-23,44.77,45.14,44.16,45.06,2288793,21.7568357895462,21.9366443497904,21.4603946496842,21.8977668232511,4709750.24131196,0.0,1.0
2018-11-26,44.48,44.75,44.1,44.42,2033798,21.6159047558413,21.7471164079114,21.4312365047797,21.5867466109369,4185035.79016529,0.0,1.0
2018-11-27,44.14,44.175,43.65,43.99,3234348,21.4506752680494,21.4676841859103,21.2125504179963,21.3777799057882,6655460.44290018,0.0,1.0
2018-11-28,45.54,45.54,43.76,44.48,3663266,22.1310319824868,22.1310319824868,21.2660070169878,21.6159047558413,7538063.91730922,0.0,1.0
2018-11-29,44.98,45.32,44.66,45.09,2662952,21.8588892967119,22.0241187845038,21.7033791905547,21.9123458957034,5479673.70775869,0.0,1.0
2018-11-30,44.36,44.43,43.91,44.18,3478809,21.5575884660324,21.5916063017543,21.3389023792489,21.470114031319,7158498.61793016,0.0,1.0
2018-12-03,46.5,47.07,46.315,46.85,2647039,22.5975623009582,22.8745646775506,22.5076580208361,22.7676514795676,5446928.82624692,0.0,1.0
2018-12-04,45.88,47.05,45.78,46.56,3271855,22.2962614702788,22.8648452959158,22.2476645621047,22.6267204458627,6732640.25003035,0.0,1.0
2018-12-06,44.87,44.89,43.92,44.22,5012083,21.8054326977203,21.8151520793552,21.3437620700664,21.4895527945887,10313584.1112436,0.0,1.0
2018-12-07,44.58,45.96,44.5,45.65,4016742,21.6645016640154,22.3351389968181,21.6256241374762,22.1844885814784,8265427.06299255,0.0,1.0
2018-12-10,44.9,45.34,44.28,45.16,6519852,21.8200117701726,22.0338381661386,21.5187109394931,21.9463637314252,13416186.8418499,0.0,1.0
2018-12-11,45.91,46.17,45.39,45.94,5913581,22.310840542731,22.4371925039837,22.0581366202257,22.3254196151833,12168636.2819913,0.0,1.0
2018-12-12,46.61,47.16,46.53,46.93,4617303,22.6510188999497,22.9183018949073,22.6121413734105,22.8065290061069,9501227.90416628,0.0,1.0
2018-12-13,47.69,47.77,47.17,47.65,4911320,23.1758655082301,23.2147430347694,22.9231615857247,23.1564267449604,10106239.6447211,0.0,1.0
2018-12-14,46.16,46.74,46.04,46.61,3457682,22.4323328131663,22.7141948805761,22.3740165233574,22.6510188999497,7115024.65879614,0.0,1.0
2018-12-17,46.99,48.18,46.84,47.81,6134444,22.8356871510113,23.4139903582832,22.7627917887502,23.234181798039,12623115.8122708,0.0,1.0
2018-12-18,47.42,48.18,47.18,47.76,5473871,23.04465385616,23.4139903582832,22.9280212765421,23.2098833439519,11263825.6334935,0.0,1.0
2018-12-19,47.14,48.72,46.96,48.14,6645573,22.9085825132725,23.6764136624233,22.8211080785591,23.3945515950135,13674888.4850689,0.0,1.0
2018-12-20,46.77,47.55,46.38,47.47,4711632,22.7287739530283,23.1078298367863,22.5392460111493,23.068952310247,9695332.84529145,0.0,1.0
2018-12-21,47.1,48.32,46.9,47.38,4585887,22.8891437500029,23.4820260297269,22.7919499336546,23.0252150928903,9436581.81621462,0.0,1.0
2018-12-24,46.23,47.58,46.17,47.24,1713996,22.4663506488882,23.1224089092386,22.4371925039837,22.9571794214466,3526965.11856149,0.0,1.0
2018-12-26,48.3,48.32,45.97,46.33,2901182,23.4723066480921,23.4820260297269,22.3399986876355,22.5149475570623,5969890.07943921,0.0,1.0
2018-12-27,47.95,47.96,46.78,46.83,3187194,23.3022174694827,23.3070771603001,22.7336336438457,22.7579320979328,6558429.57865043,0.0,1.0
2018-12-28,47.92,48.34,47.745,48.32,2390282,23.2876383970305,23.4917454113617,23.2025938077258,23.4820260297269,4918588.63003497,0.0,1.0
2018-12-31,48.29,48.545,47.71,48.52,1587625,23.4674469572747,23.5913690731187,23.1855848898649,23.5792198460751,3266925.94169193,0.0,1.0
2019-01-02,47.86,47.9,46.45,46.64,2004034,23.258480252126,23.2779190153957,22.5732638468712,22.665597972402,4123789.09543038,0.0,1.0
2019-01-03,46.39,47.38,46.3,47.25,3951460,22.5441057019667,23.0252150928903,22.50036848461,22.962039112264,8131093.41409842,0.0,1.0
2019-01-04,49.22,49.55,47.86,48.02,3996386,23.9193982032939,24.0797680002684,23.258480252126,23.3362353052046,8223539.62454258,0.0,1.0
2019-01-07,49.48,49.94,49.1,49.37,3078915,24.0457501645465,24.2692959421474,23.8610819134849,23.992293565555,6335619.1076384,0.0,1.0
2019-01-08,49.33,49.96,49.19,49.7,2908009,23.9728548022854,24.2790153237822,23.9048191308416,24.1526633625296,5983938.29825909,0.0,1.0
2019-01-09,49.6,50.07,49.38,49.89,3829208,24.1040664543555,24.3324719227737,23.9971532563724,24.2449974880604,7879530.08508574,0.0,1.0
2019-01-10,47.54,47.65,47.02,47.09,2124451,24.0943470727206,24.1500975602679,23.8307993134061,23.8662768963907,4191705.22592609,2.04,1.0
2019-01-11,47.2,47.49,47.06,47.44,1729268,23.922027383938,24.0690059420173,23.8510722179687,24.043664811314,3411978.77128103,0.0,1.0
2019-01-14,47.14,47.61,46.85,47.05,1824679,23.891618027094,24.1298246557053,23.7446394690148,23.8460039918281,3600232.01285301,0.0,1.0
2019-01-15,47.53,47.82,47.14,47.26,2629983,24.08927884658,24.2362574046592,23.891618027094,23.952436740782,5189158.74510485,0.0,1.0
2019-01-16,47.34,47.58,47.08,47.46,1906313,23.9929825499073,24.1146199772833,23.86120867025,24.0538012635953,3761302.173762,0.0,1.0
2019-01-17,47.85,48.14,47.1,47.1,2157656,24.2514620830812,24.3984406411605,23.8713451225314,23.8713451225314,4257221.24490082,0.0,1.0
2019-01-18,48.04,48.47,47.93,48.43,2379538,24.3477583797539,24.5656921038025,24.2920078922066,24.5454191992398,4695011.49703603,0.0,1.0
2019-01-22,46.37,46.95,46.27,46.83,2266853,23.5013646142628,23.7953217304214,23.4506823528562,23.7345030167334,4472675.32482804,0.0,1.0
2019-01-23,46.53,46.83,46.21,46.71,1732036,23.5824562325135,23.7345030167334,23.4202729960122,23.6736843030455,3417440.24818276,0.0,1.0
2019-01-24,46.62,46.79,46.49,46.49,1105021,23.6280702677795,23.7142301121708,23.5621833279508,23.5621833279508,2180291.42609458,0.0,1.0
2019-01-25,48.21,48.75,47.59,47.78,3780718,24.4339182241452,24.7076024357411,24.119688203424,24.2159845000966,7459647.40930848,0.0,1.0
2019-01-28,48.21,48.39,47.92,48.23,2686985,24.4339182241452,24.5251462946771,24.2869396660659,24.4440546764265,5301628.07543455,0.0,1.0
2019-01-29,49.11,49.32,48.8,49.0,3018961,24.890058576805,24.996491325759,24.7329435664444,24.8343080892577,5956642.25749008,0.0,1.0
2019-01-30,50.73,51.11,49.79,49.84,3612524,25.7111112115927,25.903703804938,25.2346979543702,25.2600390850735,7127787.71060543,0.0,1.0
2019-01-31,51.19,51.25,50.55,50.69,2383133,25.9442496140633,25.9746589709073,25.6198831410607,25.6908383070301,4702104.70854678,0.0,1.0
2019-02-01,51.09,51.27,50.81,50.92,1362639,25.8935673526566,25.9847954231886,25.751657020718,25.8074075082653,2688591.55487733,0.0,1.0
2019-02-04,51.12,51.29,50.61,50.76,2407902,25.9087720310786,25.9949318754699,25.6502924979047,25.7263158900147,4750975.85066349,0.0,1.0
2019-02-05,51.15,51.22,50.95,51.08,1369209,25.9239767095006,25.9594542924853,25.8226121866873,25.888499126516,2701554.67021129,0.0,1.0
2019-02-06,51.01,51.29,50.7,50.73,2490622,25.8530215435313,25.9949318754699,25.6959065331707,25.7111112115927,4914188.77310255,0.0,1.0
2019-02-07,50.47,51.02,50.24,50.92,2324665,25.5793373319354,25.858089769672,25.4627681307001,25.8074075082653,4586742.84745917,0.0,1.0
2019-02-08,50.7,50.78,50.26,50.39,2416164,25.6959065331707,25.736452342296,25.4729045829815,25.5387915228101,4767277.41213824,0.0,1.0
2019-02-11,50.9,50.98,50.53,50.54,2147319,25.797271055984,25.8378168651093,25.6097466887794,25.6148149149201,4236825.54882668,0.0,1.0
2019-02-12,51.25,51.36,50.91,51.04,2396912,25.9746589709073,26.0304094584546,25.8023392821247,25.8682262219533,4729291.7353636,0.0,1.0
2019-02-13,51.66,52.16,51.64,51.87,2249889,26.1824562426745,26.4358675497078,26.1723197903932,26.2888889916285,4439204.04803577,0.0,1.0
2019-02-14,51.97,52.18,51.49,51.55,1329592,26.3395712530352,26.4460040019891,26.0962963982832,26.1267057551272,2623387.28205523,0.0,1.0
2019-02-15,52.76,52.79,52.17,52.5,1790957,26.7399611181477,26.7551657965697,26.4409357758485,26.6081872384904,3533695.91311303,0.0,1.0
2019-02-19,53.2,53.79,52.64,52.7,2375748,26.9629630683369,27.2619884106362,26.6791424044597,26.7095517613037,4687533.53552681,0.0,1.0
2019-02-20,54.17,54.44,53.48,53.61,2232214,27.4545810039814,27.5914231097794,27.1048734002755,27.1707603401042,4404329.91355667,0.0,1.0
2019-02-21,53.39,53.52,52.845,53.3,2672454,27.0592593650096,27.1251463048382,26.7830410403433,27.0136453297436,5272957.29477736,0.0,1.0
2019-02-22,54.3,54.505,54.09,54.23,1230393,27.5204679438101,27.6243665796937,27.4140351948561,27.4849903608254,2427660.02512784,0.0,1.0
2019-02-25,54.16,54.3,53.85,54.0,1826729,27.4495127778408,27.5204679438101,27.2923977674801,27.3684211595901,3604276.8205295,0.0,1.0
2019-02-26,54.48,54.69,54.2,54.23,1112258,27.611696014342,27.718128763296,27.4697856824034,27.4849903608254,2194570.58373109,0.0,1.0
2019-02-27,54.28,54.73,54.24,54.6,2031748,27.5103314915287,27.7384016678586,27.4900585869661,27.67251472803,4008795.07664092,0.0,1.0
2019-02-28,52.9,53.31,52.85,53.14,2417959,26.810916284117,27.0187135558842,26.7855751534137,26.9325537114929,4770819.08520131,0.0,1.0
2019-03-01,52.51,53.23,52.39,53.01,4278822,26.6132554646311,26.9781677467589,26.5524367509431,26.8666667716643,8442444.91315991,0.0,1.0
2019-03-04,52.79,52.89,52.49,52.69,1758947,26.7551657965697,26.8058480579763,26.6031190123497,26.704483535163,3470537.72105217,0.0,1.0
2019-03-05,52.89,53.01,52.75,52.79,962971,26.8058480579763,26.8666667716643,26.734892892007,26.7551657965697,1900015.85026686,0.0,1.0
2019-03-06,53.23,53.74,53.09,53.68,1677295,26.9781677467589,27.2366472799328,26.9072125807896,27.2062379230888,3309432.04475872,0.0,1.0
2019-03-07,51.89,52.11,51.64,52.01,1854296,26.856530319383,26.9703949690315,26.727138672055,26.9186383101004,3582719.66988067,1.1,1.0
2019-03-08,51.65,51.69,51.01,51.11,1464053,26.7323143379482,26.7530170015206,26.4010717207887,26.4528283797199,2828723.93665725,0.0,1.0
2019-03-11,52.13,52.2,51.85,51.97,1270530,26.9807463008178,27.0169759620696,26.8358276558105,26.8979356465279,2454814.5615228,0.0,1.0
2019-03-12,52.28,52.49,52.12,52.22,1238897,27.0583812892145,27.16707027297,26.9755706349247,27.0273272938558,2393695.85592384,0.0,1.0
2019-03-13,52.81,53.12,52.62,53.01,1127229,27.3326915815497,27.4931372242363,27.2343539295805,27.436204899412,2177940.04342345,0.0,1.0
2019-03-14,52.2,52.47,52.16,52.36,1983176,27.0169759620696,27.1567189411837,26.9962732984971,27.0997866163595,3831731.10659532,0.0,1.0
2019-03-15,52.12,52.16,51.81,51.88,2218900,26.9755706349247,26.9962732984971,26.815124992238,26.8513546534899,4287177.81600036,0.0,1.0
2019-03-18,53.02,53.14,52.69,52.78,1555209,27.4413805653052,27.5034885560226,27.2705835908323,27.3171645838704,3004848.13377985,0.0,1.0
2019-03-19,52.84,54.02,52.675,54.02,4168042,27.3482185792291,27.9589471546168,27.2628200919926,27.9589471546168,8053151.2003956,0.0,1.0
2019-03-20,53.39,53.74,52.31,52.69,3330593,27.6328802033505,27.8140285096096,27.0739082868939,27.2705835908323,6435100.46587323,0.0,1.0
2019-03-21,53.69,53.77,53.03,53.51,2531454,27.788150180144,27.8295555072889,27.4465562311983,27.6949881940679,4891069.19240407,0.0,1.0
2019-03-22,52.25,53.2,52.22,52.94,2267581,27.0428542915352,27.5345425513813,27.0273272938558,27.3999752381602,4381235.27837394,0.0,1.0
2019-03-25,52.71,53.04,52.34,52.39,2104358,27.2809349226185,27.4517318970914,27.0894352845732,27.1153136140388,4065869.09483209,0.0,1.0
2019-03-26,53.5,53.67,53.31,53.44,2615074,27.6898125281748,27.7777988483578,27.5914748762056,27.6587585328161,5052632.94425136,0.0,1.0
2019-03-27,53.86,53.96,53.39,53.83,2869748,27.876136500327,27.9278931592581,27.6328802033505,27.8606095026476,5544693.29988346,0.0,1.0
2019-03-28,54.01,54.12,53.73,53.96,1793293,27.9537714887237,28.010703813548,27.8088528437165,27.9278931592581,3464854.64292612,0.0,1.0
2019-03-29,54.67,54.95,54.37,54.78,2938153,28.2953654376694,28.4402840826767,28.1400954608759,28.3522977624937,5676859.86822973,0.0,1.0
2019-04-01,56.0,56.39,55.91,56.22,3708780,28.983729001454,29.1855799712855,28.9371480084159,29.0975936511025,7165802.5780458,0.0,1.0
2019-04-02,56.11,56.18,55.84,56.01,3068888,29.0406613262782,29.0768909875301,28.9009183471641,28.9889046673471,5929455.38482571,0.0,1.0
2019-04-03,56.3,56.89,56.16,56.84,3470260,29.1389989782475,29.4443632659414,29.0665396557438,29.4184849364758,6704953.66521854,0.0,1.0
2019-04-04,56.18,56.23,55.76,56.03,1759089,29.0768909875301,29.1027693169956,28.8595130200192,28.9992559991333,3398768.46057518,0.0,1.0
2019-04-05,56.33,56.59,56.16,56.35,1208212,29.1545259759268,29.2890932891479,29.0665396557438,29.1648773077131,2334408.7986955,0.0,1.0
2019-04-08,57.13,57.16,56.69,56.92,1468904,29.5685792473762,29.5841062450555,29.340849948079,29.4598902636207,2838096.64366767,0.0,1.0
2019-04-09,56.51,56.99,56.43,56.84,1197125,29.2476879620029,29.4961199248725,29.206282634858,29.4184849364758,2312987.40050451,0.0,1.0
2019-04-10,57.0,57.25,56.73,56.87,1633860,29.5012955907656,29.6306872380936,29.3615526116515,29.4340119341551,3156811.18862967,0.0,1.0
2019-04-11,56.35,56.63,56.12,56.39,851221,29.1648773077131,29.3097959527203,29.0458369921714,29.1855799712855,1644659.87097825,0.0,1.0
2019-04-12,56.83,57.17,56.73,57.03,1439995,29.4133092705827,29.5892819109486,29.3615526116515,29.516822588445,2782241.02895644,0.0,1.0
2019-04-15,56.02,56.4,55.96,56.19,1222784,28.9940803332402,29.1907556371786,28.9630263378815,29.0820666534232,2362563.62997891,0.0,1.0
2019-04-16,55.37,56.18,55.07,56.07,2713701,28.6576620501876,29.0768909875301,28.5023920733941,29.0199586627058,5243191.99894453,0.0,1.0
2019-04-17,55.12,55.19,54.48,54.95,1964631,28.5282704028597,28.5645000641115,28.1970277857002,28.4402840826767,3795899.9683747,0.0,1.0
2019-04-18,54.95,55.0,54.67,54.83,1137371,28.4402840826767,28.4661624121423,28.2953654376694,28.3781760919593,2197535.58959942,0.0,1.0
2019-04-22,55.13,55.24,54.66,54.68,1407978,28.5334460687528,28.5903783935771,28.2901897717763,28.3005411035625,2720380.38984027,0.0,1.0
2019-04-23,54.68,54.89,54.21,54.4,1650742,28.3005411035625,28.409230087318,28.0572848065861,28.1556224585553,3189429.21372757,0.0,1.0
2019-04-24,53.3,54.09,53.24,54.09,1499327,27.5862992103124,27.9951768158687,27.5552452149537,27.9951768158687,2896877.48584001,0.0,1.0
2019-04-25,53.35,53.5,52.86,53.17,1345584,27.612177539778,27.6898125281748,27.3585699110153,27.5190155537019,2599827.78600435,0.0,1.0
2019-04-26,53.28,53.51,53.11,53.2,1181737,27.5759478785262,27.6949881940679,27.4879615583432,27.5345425513813,2283255.96049702,0.0,1.0
2019-04-29,53.34,53.39,53.13,53.31,939843,27.6070018738849,27.6328802033505,27.4983128901294,27.5914748762056,1815888.07973466,0.0,1.0
2019-04-30,52.95,53.2,52.91,53.14,1227195,27.4051509040533,27.5345425513813,27.3844482404809,27.5034885560226,2371086.20483419,0.0,1.0
2019-05-01,51.92,53.16,51.86,53.1,3073812,26.8720573170623,27.5138398878088,26.8410033217036,27.4827858924501,5938969.13648913,0.0,1.0
2019-05-02,51.72,52.06,51.58,51.64,1467931,26.7685439992,26.944516639566,26.6960846766963,26.727138672055,2836216.6923337,0.0,1.0
2019-05-03,52.81,52.91,52.26,52.3,1574660,27.3326915815497,27.3844482404809,27.0480299574283,27.0687326210008,3042429.77139265,0.0,1.0
2019-05-06,51.9,51.97,51.08,51.13,1578670,26.8617059852761,26.8979356465279,26.4373013820405,26.4631797115061,3050177.56671563,0.0,1.0
2019-05-07,51.89,52.13,51.4,52.07,1399929,26.856530319383,26.9807463008178,26.6029226906202,26.9496923054591,2704828.76775681,0.0,1.0
2019-05-08,51.78,51.95,51.25,51.3,1604703,26.7995979945587,26.8875843147417,26.5252877022235,26.5511660316891,3100476.4085219,0.0,1.0
2019-05-09,51.45,51.57,50.75,51.0,1374417,26.6288010200858,26.6909090108032,26.2665044075677,26.3958960548956,2655536.55970697,0.0,1.0
2019-05-10,51.87,52.09,51.12,51.4,1322355,26.8461789875967,26.9600436372453,26.458004045613,26.6029226906202,2554946.60456856,0.0,1.0
2019-05-13,50.65,51.02,50.21,50.89,2349691,26.2147477486365,26.4062473866818,25.9870184493393,26.3389637300713,4539881.53123427,0.0,1.0
2019-05-14,51.25,51.42,50.97,51.24,1360502,26.5252877022235,26.6132740224065,26.3803690572162,26.5201120363304,2628651.13030066,0.0,1.0
2019-05-15,51.42,51.49,50.53,50.6,1497515,26.6132740224065,26.6495036836583,26.1526397579191,26.1888694191709,2893376.48705565,0.0,1.0
2019-05-16,52.04,52.41,51.59,51.59,1577622,26.9341653077797,27.125664945825,26.7012603425895,26.7012603425895,3048152.70649157,0.0,1.0
2019-05-17,52.07,52.35,51.92,52.02,2015319,26.9496923054591,27.0946109504663,26.8720573170623,26.9238139759935,3893835.19264683,0.0,1.0
2019-05-20,52.32,52.43,51.79,51.88,3128537,27.079083952787,27.1360162776113,26.8047736604518,26.8513546534899,6044704.32328467,0.0,1.0
2019-05-21,52.34,52.39,51.87,52.21,4709390,27.0894352845732,27.1153136140388,26.8461789875967,27.0221516279627,9099099.70476092,0.0,1.0
2019-05-22,51.76,52.21,51.66,52.1,1224743,26.7892466627724,27.0221516279627,26.7374900038413,26.9652193031384,2366348.65018782,0.0,1.0
2019-05-23,51.28,51.44,50.79,51.13,1820247,26.5408146999028,26.6236253541927,26.2872070711401,26.4631797115061,3516932.96590258,0.0,1.0
2019-05-24,52.48,52.68,52.09,52.32,2236260,27.1618946070769,27.2654079249392,26.9600436372453,27.079083952787,4320719.39375771,0.0,1.0
2019-05-28,53.15,53.6,53.15,53.34,1700685,27.5086642219157,27.7415691871059,27.5086642219157,27.6070018738849,3285925.00969155,0.0,1.0
2019-05-29,52.64,52.67,52.08,52.13,2183827,27.2447052613667,27.2602322590461,26.9548679713522,26.9807463008178,4219412.62264304,0.0,1.0
2019-05-30,52.5,52.78,52.41,52.68,1803745,27.1722459388631,27.3171645838704,27.125664945825,27.2654079249392,3485049.14584776,0.0,1.0
2019-05-31,51.91,52.15,51.52,51.58,2066565,26.8668816511692,26.991097632604,26.6650306813376,26.6960846766963,3992848.53906116,0.0,1.0
2019-06-03,52.38,52.5,51.75,51.79,2858699,27.1101379481457,27.1722459388631,26.7840709968793,26.8047736604518,5523345.32219678,0.0,1.0
2019-06-04,53.01,53.07,52.33,52.57,1308684,27.436204899412,27.4672588947707,27.0842596186801,27.2084756001149,2528532.61208465,0.0,1.0
2019-06-05,52.38,53.1,52.28,52.92,2422931,27.1101379481457,27.4827858924501,27.0583812892145,27.389623906374,4681389.89269439,0.0,1.0
2019-06-06,52.72,52.85,52.46,52.53,2495401,27.2861105885117,27.3533942451222,27.1515432752906,27.1877729365424,4821410.52288302,0.0,1.0
2019-06-07,53.1,53.74,52.9,53.0,2168179,27.4827858924501,27.8140285096096,27.3792725745878,27.4310292335189,4189178.83181661,0.0,1.0
2019-06-10,53.33,53.83,53.17,53.64,2802984,27.6018262079918,27.8606095026476,27.5190155537019,27.7622718506784,5415697.33805218,0.0,1.0
2019-06-11,55.05,55.17,54.76,54.9,3910008,28.4920407416079,28.5541487323253,28.3419464307075,28.4144057532111,7554598.92648788,0.0,1.0
2019-06-12,54.78,55.48,54.78,54.97,1798997,28.3522977624937,28.7145943750119,28.3522977624937,28.4506354144629,3475875.44704639,0.0,1.0
2019-06-13,55.47,55.59,55.21,55.4,1788890,28.7094187091188,28.7715266998362,28.5748513958977,28.673189047867,3456347.52501911,0.0,1.0
2019-06-14,54.97,55.11,54.72,54.92,1189683,28.4506354144629,28.5230947369666,28.321243767135,28.4247570849974,2298608.57437143,0.0,1.0
2019-06-17,54.85,55.14,54.84,55.04,813979,28.3885274237455,28.5386217346459,28.3833517578524,28.4868650757148,1572703.91251979,0.0,1.0
2019-06-18,56.37,56.48,55.68,55.79,1405344,29.1752286394993,29.2321609643236,28.8181076928742,28.8750400176985,2715291.18962063,0.0,1.0
2019-06-19,55.73,55.83,55.16,55.65,1681625,28.8439860223398,28.895742681271,28.5489730664322,28.8025806951949,3249098.83042572,0.0,1.0
2019-06-20,57.09,57.215,56.52,57.03,2529169,29.5478765838037,29.6125724074677,29.252863627896,29.516822588445,4886654.30155295,0.0,1.0
2019-06-21,56.6,57.12,56.59,56.9,1232839,29.294268955041,29.563403581483,29.2890932891479,29.4495389318345,2381991.08184239,0.0,1.0
2019-06-24,57.34,57.38,56.89,56.99,1450653,29.6772682311316,29.6979708947041,29.4443632659414,29.4961199248725,2802833.54829618,0.0,1.0
2019-06-25,57.08,57.9,57.06,57.67,1619345,29.5427009179106,29.9671055211462,29.5323495861243,29.8480652056045,3128766.48810271,0.0,1.0
2019-06-26,57.87,58.05,57.38,57.56,1365083,29.9515785234668,30.0447405095429,29.6979708947041,29.7911328807802,2637502.16530679,0.0,1.0
2019-06-27,58.21,58.42,57.96,58.27,1745005,30.1275511638328,30.2362401475882,29.9981595165049,30.1586051591915,3371556.50313656,0.0,1.0
2019-06-28,58.11,58.49,58.02,58.38,1210942,30.0757945049016,30.27246980884,30.0292135118636,30.2155374840158,2339683.48229443,0.0,1.0
2019-07-01,58.44,58.97,58.19,58.92,2040098,30.2465914793745,30.5209017717096,30.1171998320465,30.4950234422441,3941711.15781095,0.0,1.0
2019-07-02,58.97,59.02,58.5,58.76,1296073,30.5209017717096,30.5467801011752,30.2776454747332,30.4122127879542,2504166.66524722,0.0,1.0
2019-07-03,58.93,58.93,58.52,58.79,1043415,30.5001991081372,30.5001991081372,30.2879968065194,30.4277397856335,2016001.46058048,0.0,1.0
2019-07-05,56.61,56.7,55.82,56.16,2462363,29.2994446209341,29.3460256139721,28.8905670153779,29.0665396557438,4757577.19074321,0.0,1.0
2019-07-08,57.19,57.49,56.76,56.99,1701739,29.5996332427349,29.7549032195284,29.3770796093308,29.4961199248725,3287961.46262682,0.0,1.0
2019-07-09,56.87,56.92,56.54,56.65,1804410,29.4340119341551,29.4598902636207,29.2632149596823,29.3201472845066,3486334.00467314,0.0,1.0
2019-07-10,57.44,57.68,57.11,57.57,1350079,29.7290248900628,29.8532408714976,29.5582279155899,29.7963085466733,2608512.65881651,0.0,1.0
2019-07-11,57.21,57.26,56.73,57.01,834977,29.6099845745211,29.6358629039867,29.3615526116515,29.5064712566588,1613274.53750531,0.0,1.0
2019-07-12,57.24,57.47,57.08,57.35,1196164,29.6255115722004,29.7445518877421,29.5427009179106,29.6824438970247,2311130.63459294,0.0,1.0
2019-07-15,57.85,57.93,57.54,57.82,708706,29.9412271916806,29.9826325188255,29.7807815489939,29.9257001940012,1369303.99804694,0.0,1.0
2019-07-16,57.56,58.06,57.48,57.48,1447659,29.7911328807802,30.049916175436,29.7497275536352,29.7497275536352,2797048.78540415,0.0,1.0
2019-07-17,58.01,58.4,57.99,58.01,1705368,30.0240378459704,30.225888815802,30.0136865141842,30.0240378459704,3294973.1207882,0.0,1.0
2019-07-18,57.84,57.94,57.35,57.64,1744215,29.9360515257875,29.9878081847186,29.6824438970247,29.8325382079251,3370030.12949438,0.0,1.0
2019-07-19,58.3,58.69,58.27,58.39,1151801,30.1741321568708,30.3759831267024,30.1586051591915,30.2207131499089,2225416.06005095,0.0,1.0
2019-07-22,58.47,58.66,58.25,58.62,1232538,30.2621184770538,30.360456129023,30.1482538274052,30.3397534654506,2381409.51416353,0.0,1.0
2019-07-23,58.38,58.88,58.12,58.78,1248371,30.2155374840158,30.4743207786716,30.0809701707947,30.4225641197404,2412000.74691883,0.0,1.0
2019-07-24,56.34,56.58,56.12,56.15,1836000,29.1597016418199,29.2839176232547,29.0458369921714,29.0613639898507,3547369.62917513,0.0,1.0
2019-07-25,56.11,56.43,55.76,56.29,1427799,29.0406613262782,29.206282634858,28.8595130200192,29.1338233123543,2758676.91131079,0.0,1.0
2019-07-26,56.13,56.15,55.85,56.04,1865303,29.0510126580645,29.0613639898507,28.9060940130572,29.0044316650264,3603986.49858891,0.0,1.0
2019-07-29,56.43,56.47,56.06,56.32,1372994,29.206282634858,29.2269852984305,29.0147829968127,29.1493503100337,2652787.1550325,0.0,1.0
2019-07-30,56.26,56.42,55.77,56.07,1480142,29.118296314675,29.2011069689649,28.8646886859123,29.0199586627058,2859809.79175737,0.0,1.0
2019-07-31,54.93,56.02,54.32,55.77,2805002,28.4299327508905,28.9940803332402,28.1142171314103,28.8646886859123,5419596.35325461,0.0,1.0
2019-08-01,52.93,54.37,52.63,53.73,3801643,27.3947995722671,28.1400954608759,27.2395295954736,27.8088528437165,7345224.90150665,0.0,1.0
2019-08-02,52.05,52.48,51.76,52.3,2117796,26.9393409736728,27.1618946070769,26.7892466627724,27.0687326210008,4091832.90369748,0.0,1.0
2019-08-05,50.43,50.86,50.18,50.63,3337888,26.1008830989879,26.3234367323919,25.97149145166,26.2043964168503,6449195.27058175,0.0,1.0
2019-08-06,50.22,50.87,49.83,50.73,1460823,25.9921941152325,26.3286123982851,25.7903431454009,26.2561530757814,2822483.19379111,0.0,1.0
2019-08-07,49.89,49.93,48.94,49.0,2163327,25.8213971407596,25.8420998043321,25.3297088809135,25.3607628762722,4179804.19268765,0.0,1.0
2019-08-08,51.0,51.24,50.26,50.43,1706185,26.3958960548956,26.5201120363304,26.0128967788049,26.1008830989879,3296551.6616308,0.0,1.0
2019-08-09,49.98,50.55,49.69,50.42,2137676,25.8679781337977,26.1629910897053,25.7178838228973,26.0957074330948,4130243.42016152,0.0,1.0
2019-08-12,49.54,50.15,49.46,49.95,1076605,25.6402488345005,25.9559644539806,25.5988435073556,25.8524511361183,2080128.47473752,0.0,1.0
2019-08-13,50.65,50.78,49.44,49.58,3248501,26.2147477486365,26.282031405247,25.5884921755694,25.660951498073,6276488.99114652,0.0,1.0
2019-08-14,49.17,49.7,49.15,49.4,2254998,25.4487491964552,25.7230594887904,25.438397864669,25.5677895119969,4356923.43085547,0.0,1.0
2019-08-15,49.3,49.42,48.78,49.24,1913078,25.5160328530657,25.5781408437831,25.2468982266236,25.484978857707,3696293.46157031,0.0,1.0
2019-08-16,48.81,49.08,48.62,48.93,2329413,25.262425224303,25.4021682034172,25.1640875723338,25.3245332150204,4500702.03159352,0.0,1.0
2019-08-19,49.14,49.45,49.07,49.29,1906364,25.4332221987759,25.5936678414625,25.396992537524,25.5108571871726,3683321.21773028,0.0,1.0
2019-08-20,48.43,48.56,48.07,48.41,2285845,25.0657499203646,25.1330335769751,24.8794259482124,25.0553985885783,4416523.49128638,0.0,1.0
2019-08-21,47.61,48.13,47.47,48.0,2522272,24.641345317129,24.9104799435711,24.5688859946254,24.8431962869605,4873328.48002113,0.0,1.0
2019-08-22,47.25,48.01,47.24,47.86,2154367,24.4550213449768,24.8483719528537,24.4498456790837,24.7707369644569,4162492.41061934,0.0,1.0
2019-08-23,46.69,47.84,46.61,47.43,3230182,24.1651840549622,24.7603856326707,24.1237787278173,24.5481833310529,6241094.51171469,0.0,1.0
2019-08-26,47.22,47.39,46.87,47.12,1628290,24.4394943472974,24.5274806674804,24.2583460410383,24.3877376883663,3146049.28839301,0.0,1.0
2019-08-27,47.14,47.51,46.86,47.37,1763985,24.3980890201525,24.5895886581978,24.2531703751452,24.5171293356942,3408228.11291965,0.0,1.0
2019-08-28,47.81,48.11,47.27,47.32,2681292,24.7448586349913,24.9001286117848,24.465372676763,24.4912510062286,5180573.96936287,0.0,1.0
2019-08-29,48.14,48.6,48.08,48.47,1135267,24.9156556094642,25.1537362405475,24.8846016141055,25.086452583937,2193470.41220302,0.0,1.0
2019-08-30,49.16,49.32,48.88,49.02,2063866,25.4435735305621,25.526384184852,25.2986548855548,25.3711142080585,3987633.75113679,0.0,1.0
2019-09-03,48.73,48.79,48.21,48.21,1584952,25.2210198971581,25.2520738925168,24.951885270716,24.951885270716,3062315.13534878,0.0,1.0
2019-09-04,50.41,50.51,49.81,49.85,2508021,26.0905317672017,26.1422884261329,25.7799918136147,25.8006944771871,4845793.85878726,0.0,1.0
2019-09-05,49.31,49.33,48.72,48.84,1985835,26.3286123982851,26.3392912108579,26.0135874273869,26.0776603028238,3719205.64474481,1.56,1.0
2019-09-06,49.16,49.45,49.09,49.34,1694695,26.2485213039889,26.4033640862948,26.2111454599841,26.3446306171443,3173939.02822783,0.0,1.0
2019-09-09,49.75,49.76,49.18,49.18,1646953,26.5635462748871,26.5688856811735,26.2592001165617,26.2592001165617,3084524.59254137,0.0,1.0
2019-09-10,50.36,50.36,49.5,49.58,2031860,26.8892500583581,26.8892500583581,26.4300611177268,26.4727763680181,3805404.36709554,0.0,1.0
2019-09-11,50.58,50.58,50.15,50.4,1465395,27.0067169966591,27.0067169966591,26.7771225263435,26.9106076835037,2744490.53208389,0.0,1.0
2019-09-12,50.96,51.18,50.61,50.86,1509021,27.2096144355426,27.3270813738436,27.0227352155183,27.1562203726785,2826196.24552819,0.0,1.0
2019-09-13,51.92,52.39,51.75,52.3,2741703,27.7221974390379,27.9731495344992,27.631427532169,27.9250948779215,5134846.18501225,0.0,1.0
2019-09-16,52.04,52.31,51.79,51.97,2388686,27.7862703144748,27.9304342842079,27.6527851573146,27.74889447047,4473692.1520282,0.0,1.0
2019-09-17,51.58,51.66,51.24,51.55,1349742,27.5406576253,27.5833728755913,27.3591178115621,27.5246394064408,2527887.79800394,0.0,1.0
2019-09-18,51.19,51.52,50.75,51.24,1487424,27.33242078013,27.5086211875816,27.097486903528,27.3591178115621,2785747.92816569,0.0,1.0
2019-09-19,51.35,51.61,51.25,51.29,1207856,27.4178512807126,27.5566758441592,27.3644572178485,27.3858148429941,2262154.13326832,0.0,1.0
2019-09-20,50.99,51.43,50.9,51.23,1430091,27.2256326544019,27.4605665310039,27.1775779978242,27.3537784052757,2678370.82119045,0.0,1.0
2019-09-23,50.6,50.72,49.97,50.09,1715757,27.0173958092319,27.0814686846688,26.6810132131881,26.745086088625,3213385.36152823,0.0,1.0
2019-09-24,49.21,49.62,48.96,49.51,3506030,26.275218335421,26.4941339931638,26.1417331782607,26.4354005240133,6566329.3106651,0.0,1.0
2019-09-25,49.63,49.73,48.92,49.0,1921950,26.4994733994502,26.5528674623143,26.1203755531151,26.1630908034064,3599557.51052695,0.0,1.0
2019-09-26,49.48,49.9,49.43,49.9,1178606,26.419382305154,26.6436373691832,26.392685273722,26.6436373691832,2207372.76164943,0.0,1.0
2019-09-27,49.77,49.98,49.57,49.69,1511470,26.5742250874599,26.6863526194745,26.4674369617317,26.5315098371686,2830782.89780492,0.0,1.0
2019-09-30,49.38,49.59,49.18,49.22,1636432,26.3659882422899,26.4781157743045,26.2592001165617,26.2805577417074,3064820.15456523,0.0,1.0
2019-10-01,49.01,49.54,48.93,49.46,1348203,26.1684302096928,26.4514187428725,26.1257149594015,26.4087034925812,2525005.45506645,0.0,1.0
2019-10-02,47.68,48.03,47.34,47.73,3288131,25.4582891736003,25.6451683936247,25.2767493598624,25.4849862050324,6158233.37581441,0.0,1.0
2019-10-03,47.87,48.06,46.84,46.95,2073678,25.5597378930421,25.6611866124839,25.0097790455419,25.0685125146924,3883723.9362702,0.0,1.0
2019-10-04,48.41,48.44,47.65,47.77,1451844,25.8480658325082,25.8640840513674,25.4422709547411,25.506343830178,2719111.30586825,0.0,1.0
2019-10-07,47.8,48.42,47.78,48.06,1292847,25.5223620490372,25.8534052387946,25.5116832364644,25.6611866124839,2421331.00695244,0.0,1.0
2019-10-08,47.47,47.75,47.4,47.64,1479704,25.3461616415857,25.4956650176052,25.3087857975809,25.4369315484547,2771289.39179311,0.0,1.0
2019-10-09,47.54,47.71,47.16,47.62,1513689,25.3835374855906,25.4743073924595,25.180640046707,25.4262527358819,2834938.79057833,0.0,1.0
2019-10-10,48.37,48.48,47.91,48.18,2150255,25.8267082073626,25.8854416765131,25.5810955181877,25.7252594879208,4027142.50360213,0.0,1.0
2019-10-11,49.61,50.06,49.37,49.37,2767207,26.4887945868773,26.7290678697658,26.3606488360035,26.3606488360035,5182611.7953291,0.0,1.0
2019-10-14,48.62,48.91,48.59,48.77,1188601,25.9601933645228,26.1150361468287,25.9441751456636,26.040284458819,2226092.07137014,0.0,1.0
2019-10-15,48.68,48.97,47.94,48.07,2466105,25.9922298022413,26.1470725845471,25.597113737047,25.6665260187703,4618687.67371579,0.0,1.0
2019-10-16,48.17,48.58,48.14,48.39,1316215,25.7199200816344,25.9388357393772,25.7039018627752,25.8373870199354,2465096.17249056,0.0,1.0
2019-10-17,47.67,48.34,47.64,48.34,1369741,25.4529497673139,25.8106899885033,25.4369315484547,25.8106899885033,2565343.27325201,0.0,1.0
2019-10-18,47.53,48.13,47.52,48.12,1171921,25.3781980793042,25.6985624564887,25.3728586730178,25.6932230502023,2194852.64304183,0.0,1.0
2019-10-21,48.38,48.53,48.18,48.49,1136825,25.832047613649,25.9121387079451,25.7252594879208,25.8907810827995,2129122.4885688,0.0,1.0
2019-10-22,48.56,48.74,48.27,48.48,1418854,25.9281569268044,26.0242662399597,25.7733141444985,25.8854416765131,2657325.41015177,0.0,1.0
2019-10-23,49.03,49.07,48.8,49.0,1257300,26.1791090222656,26.2004666474112,26.0563026776782,26.1630908034064,2354756.1892794,0.0,1.0
2019-10-24,48.87,49.37,48.7,49.26,1310838,26.093678521683,26.3606488360035,26.0029086148141,26.301915366853,2455025.76444972,0.0,1.0
2019-10-25,49.22,49.35,48.71,48.83,989749,26.2805577417074,26.3499700234307,26.0082480211005,26.0723208965374,1853668.64199721,0.0,1.0
2019-10-28,49.89,50.04,49.74,49.85,1809450,26.6382979628968,26.718389057193,26.5582068686007,26.6169403377512,3388859.9273774,0.0,1.0
2019-10-29,49.72,49.93,49.62,49.74,1033434,26.5475280560278,26.6596555880424,26.4941339931638,26.5582068686007,1935484.85461844,0.0,1.0
2019-10-30,49.37,49.37,48.77,49.26,1539706,26.3606488360035,26.3606488360035,26.040284458819,26.301915366853,2883665.18187435,0.0,1.0
2019-10-31,48.91,49.21,48.63,49.1,1355852,26.1150361468287,26.275218335421,25.9655327708092,26.2164848662705,2539331.01785321,0.0,1.0
2019-11-01,49.99,50.12,49.18,49.25,1766394,26.6916920257609,26.7611043074842,26.2592001165617,26.2965759605666,3308221.7483544,0.0,1.0
2019-11-04,50.91,51.27,50.79,50.99,1700665,27.1829174041106,27.3751360304213,27.1188445286737,27.2256326544019,3185120.04664029,0.0,1.0
2019-11-05,51.85,52.35,51.78,52.21,3438192,27.6848215950331,27.9517919093535,27.6474457510282,27.8770402213438,6439277.73159222,0.0,1.0
2019-11-06,51.4,52.11,51.28,52.11,2079791,27.4445483121446,27.8236461584797,27.3804754367077,27.8236461584797,3895172.7747217,0.0,1.0
2019-11-07,51.47,51.88,51.36,51.79,1487608,27.4819241561495,27.7008398138923,27.423190686999,27.6527851573146,2786092.53576835,0.0,1.0
2019-11-08,50.79,50.89,50.54,50.54,1413943,27.1188445286737,27.1722385915378,26.9853593715134,26.9853593715134,2648127.75832202,0.0,1.0
2019-11-11,50.37,50.41,49.7,49.94,1896603,26.8945894646445,26.9159470897901,26.536849243455,26.6649949943289,3552085.9403928,0.0,1.0
2019-11-12,50.32,50.68,50.19,50.38,1774799,26.8678924332124,27.0601110595232,26.7984801514891,26.8999288709309,3323963.19889993,0.0,1.0
2019-11-13,49.71,49.94,49.55,49.72,1510764,26.5421886497414,26.6649949943289,26.4567581491589,26.5475280560278,2829460.65341645,0.0,1.0
2019-11-14,49.9,50.15,49.7,49.8,1562517,26.6436373691832,26.7771225263435,26.536849243455,26.5902433063191,2926387.16026746,0.0,1.0
2019-11-15,50.89,50.93,50.26,50.39,2165681,27.1722385915378,27.1935962166834,26.835855995494,26.9052682772173,4056033.3562036,0.0,1.0
2019-11-18,50.65,50.73,50.36,50.73,1190578,27.0440928406639,27.0868080909552,26.8892500583581,27.0868080909552,2229794.73023136,0.0,1.0
2019-11-19,51.12,51.74,50.93,51.62,1513386,27.2950449361252,27.6260881258826,27.1935962166834,27.5620152504456,2834371.31175438,0.0,1.0
2019-11-20,50.22,50.61,50.08,50.32,1313390,26.8144983703483,27.0227352155183,26.7397466823386,26.8678924332124,2459805.32206925,0.0,1.0
2019-11-21,50.32,50.41,49.65,49.9,1054203,26.8678924332124,26.9159470897901,26.510152212023,26.6436373691832,1974382.43776896,0.0,1.0
2019-11-22,50.84,51.08,50.69,51.02,1070486,27.1455415601057,27.2736873109795,27.0654504658096,27.2416508732611,2004878.33773717,0.0,1.0
2019-11-25,51.46,51.58,51.26,51.37,1133462,27.4765847498631,27.5406576253,27.3697966241349,27.4285300932854,2122824.03548318,0.0,1.0
2019-11-26,51.57,51.74,51.37,51.68,1255779,27.5353182190136,27.6260881258826,27.4285300932854,27.5940516881641,2351907.55795521,0.0,1.0
2019-11-27,51.85,51.89,51.44,51.82,1084584,27.6848215950331,27.7061792201787,27.4659059372903,27.6688033761738,2031282.02242377,0.0,1.0
2019-11-29,51.53,51.59,51.18,51.25,997072,27.513960593868,27.5459970315864,27.3270813738436,27.3644572178485,1867383.65000969,0.0,1.0
2019-12-02,51.75,51.81,51.39,51.47,1395405,27.631427532169,27.6634639698874,27.4392089058582,27.4819241561495,2613408.54235378,0.0,1.0
2019-12-03,50.79,50.88,50.44,50.63,1382423,27.1188445286737,27.1668991852513,26.9319653086493,27.0334140280911,2589094.97769203,0.0,1.0
2019-12-04,51.42,51.47,50.89,51.01,987624,27.4552271247175,27.4819241561495,27.1722385915378,27.2363114669747,1849688.79875994,0.0,1.0
2019-12-05,51.08,51.29,50.76,51.13,1013168,27.2736873109795,27.3858148429941,27.1028263098144,27.3003843424116,1897529.32377303,0.0,1.0
2019-12-06,51.75,51.98,51.71,51.84,1266469,27.631427532169,27.7542338767564,27.6100699070233,27.6794821887467,2371928.51052293,0.0,1.0
2019-12-09,52.27,52.59,52.12,52.16,1242905,27.9090766590623,28.0799376602274,27.8289855647661,27.8503431899118,2327796.26297328,0.0,1.0
2019-12-10,52.59,52.64,52.06,52.18,1735961,28.0799376602274,28.1066346916594,27.7969491270477,27.8610220024846,3251224.77459448,0.0,1.0
2019-12-11,53.22,53.38,52.59,52.68,2010435,28.4163202562712,28.5017507568537,28.0799376602274,28.127992316805,3765278.18292684,0.0,1.0
2019-12-12,53.74,53.9,52.93,53.02,2176024,28.6939693831645,28.779399883747,28.2614774739653,28.309532130543,4075404.42378152,0.0,1.0
2019-12-13,54.16,54.91,53.74,54.4,2203600,28.9182244471936,29.3186799186744,28.6939693831645,29.0463701980675,4127050.61536315,0.0,1.0
2019-12-16,55.19,55.78,55.16,55.78,1650030,29.4681832946938,29.783208265592,29.4521650758346,29.783208265592,3090287.40554894,0.0,1.0
2019-12-17,55.31,55.43,54.67,54.7,2290329,29.5322561701307,29.5963290455676,29.1905341678005,29.2065523866598,4289482.5325985,0.0,1.0
2019-12-18,54.74,54.92,54.65,54.83,1135660,29.2279100118054,29.3240193249608,29.1798553552277,29.2759646683831,2126940.59804107,0.0,1.0
2019-12-19,54.63,54.81,54.43,54.64,920157,29.1691765426549,29.2652858558103,29.0623884169267,29.1745159489413,1723332.0534946,0.0,1.0
2019-12-20,54.36,54.97,54.33,54.9,1092006,29.0250125729218,29.3507163563928,29.0089943540626,29.3133405123879,2045182.44430943,0.0,1.0
2019-12-23,54.52,54.57,54.22,54.32,989042,29.1104430735044,29.1371401049364,28.9502608849121,29.0036549477762,1852344.52474133,0.0,1.0
2019-12-24,54.46,54.71,54.44,54.68,371920,29.0784066357859,29.2118917929462,29.0677278232131,29.1958735740869,696556.845555392,0.0,1.0
2019-12-26,54.81,54.91,54.64,54.7,656765,29.2652858558103,29.3186799186744,29.1745159489413,29.2065523866598,1230033.76175303,0.0,1.0
2019-12-27,54.93,55.29,54.9,55.19,746254,29.3293587312472,29.5215773575579,29.3133405123879,29.4681832946938,1397634.79302832,0.0,1.0
2019-12-30,54.72,55.02,54.69,54.9,715984,29.2172311992326,29.3774133878249,29.2012129803733,29.3133405123879,1340943.09665555,0.0,1.0
2019-12-31,54.71,54.8,54.43,54.66,718859,29.2118917929462,29.2599464495239,29.0623884169267,29.1851947615141,1346327.59044715,0.0,1.0
2020-01-02,54.92,55.27,54.78,55.22,1232972,29.3240193249608,29.5108985449851,29.249267636951,29.4842015135531,2309193.07103173,0.0,1.0
2020-01-03,54.55,54.83,54.2,54.24,1078035,29.1264612923636,29.2759646683831,28.9395820723393,28.9609396974849,2019016.61378336,0.0,1.0
2020-01-06,54.49,54.6,54.37,54.39,688344,29.0944248546452,29.1531583237957,29.0303519792082,29.0410307917811,1289177.04155996,0.0,1.0
2020-01-07,54.49,54.7,54.29,54.3,904930,29.0944248546452,29.2065523866598,28.987636728917,28.9929761352034,1694813.90150688,0.0,1.0
2020-01-08,54.76,55.0,54.6,54.7,1175551,29.2385888243782,29.366734575252,29.1531583237957,29.2065523866598,2201651.1517248,0.0,1.0
2020-01-09,54.24,54.45,53.87,54.36,1525904,28.9609396974849,29.0730672294995,28.7633816648878,29.0250125729218,2857815.86593986,0.0,1.0
2020-01-10,54.39,54.63,54.27,54.47,1064472,29.0410307917811,29.1691765426549,28.9769579163442,29.0837460420723,1993614.91315884,0.0,1.0
2020-01-13,54.75,54.78,54.1,54.3,1403223,29.2332494180918,29.249267636951,28.8861880094752,28.9929761352034,2628050.61973213,0.0,1.0
2020-01-14,55.19,55.25,54.76,54.85,1756549,29.4681832946938,29.5002197324123,29.2385888243782,29.2866434809559,3289783.36874456,0.0,1.0
2020-01-15,55.03,55.11,54.65,54.69,2705963,29.3827527941113,29.4254680444025,29.1798553552277,29.2012129803733,5067909.90392988,0.0,1.0
2020-01-16,55.56,55.67,55.13,55.62,2688650,29.665741327291,29.7244747964415,29.4361468569754,29.6977777650094,5035484.95053372,0.0,1.0
2020-01-17,56.48,56.78,56.22,56.7,1921227,30.1569667056406,30.3171488942329,30.018142142194,30.2744336439417,3598203.42739258,0.0,1.0
2020-01-21,55.58,55.92,55.49,55.67,2920883,29.6764201398638,29.8579599536017,29.6283654832861,29.7244747964415,5470426.56677879,0.0,1.0
2020-01-22,56.34,56.64,56.15,56.42,3100574,30.0822150176309,30.2423972062232,29.9807662981891,30.1249302679222,5806963.98378969,0.0,1.0
2020-01-23,55.64,55.73,54.95,55.22,4824686,29.7084565775823,29.7565112341599,29.34003754382,29.4842015135531,9035997.15249315,0.0,1.0
2020-01-24,54.44,55.33,54.27,55.13,2448100,29.0677278232131,29.5429349827036,28.9769579163442,29.4361468569754,4584966.69607484,0.0,1.0
2020-01-27,52.75,53.03,52.6,52.64,3247624,28.1653681608099,28.3148715368294,28.0852770665138,28.1066346916594,6082369.13580873,0.0,1.0
2020-01-28,53.01,53.25,52.48,52.88,1750419,28.3041927242566,28.4323384751304,28.0212041910769,28.2347804425332,3278302.69154716,0.0,1.0
2020-01-29,52.92,53.29,52.81,53.2,1985765,28.2561380676789,28.453696100276,28.1974045985284,28.4056414436983,3719074.5440264,0.0,1.0
2020-01-30,52.98,53.03,52.06,52.38,1778724,28.2881745053973,28.3148715368294,27.7969491270477,27.9678101282128,3331314.2034676,0.0,1.0
2020-01-31,51.11,52.06,51.01,52.06,3706451,27.2897055298388,27.7969491270477,27.2363114669747,27.7969491270477,6941691.26899769,0.0,1.0
2020-02-03,50.78,51.28,50.66,50.96,2375851,27.1135051223873,27.3804754367077,27.0494322469503,27.2096144355426,4449653.89887508,0.0,1.0
2020-02-04,52.17,52.26,51.83,52.02,2428604,27.8556825961982,27.9037372527759,27.6741427824602,27.775591501902,4548453.27313186,0.0,1.0
2020-02-05,52.85,53.0,52.46,52.98,2568469,28.218762223674,28.2988533179702,28.010525378504,28.2881745053973,4810401.87284042,0.0,1.0
2020-02-06,52.53,52.89,52.37,52.69,2951582,28.0479012225089,28.2401198488196,27.9624707219264,28.1333317230915,5527921.72326864,0.0,1.0
2020-02-07,51.07,51.59,50.91,51.35,2097569,27.2683479046931,27.5459970315864,27.1829174041106,27.4178512807126,3928468.61146154,0.0,1.0
2020-02-10,51.06,51.07,50.57,50.62,2136884,27.2630084984067,27.2683479046931,27.0013775903727,27.0280746218047,4002100.39351954,0.0,1.0
2020-02-11,51.52,51.76,51.4,51.54,2075317,27.5086211875816,27.6367669384554,27.4445483121446,27.5193000001544,3886793.56594825,0.0,1.0
2020-02-12,52.37,52.66,52.09,52.55,1958199,27.9624707219264,28.1173135042322,27.8129673459069,28.0585800350817,3667447.08111884,0.0,1.0
2020-02-13,52.0,52.25,51.79,52.05,1887188,27.7649126893292,27.8983978464894,27.6527851573146,27.7916097207613,3534452.89376744,0.0,1.0
2020-02-14,51.69,52.12,51.32,52.1,2111034,27.5993910944505,27.8289855647661,27.4018330618534,27.8183067521933,3953686.77108029,0.0,1.0
2020-02-18,51.56,51.65,51.13,51.17,2501847,27.5299788127272,27.5780334693049,27.3003843424116,27.3217419675572,4685627.70053296,0.0,1.0
2020-02-19,51.43,51.71,51.28,51.59,2026055,27.4605665310039,27.6100699070233,27.3804754367077,27.5459970315864,3794532.37180503,0.0,1.0
2020-02-20,50.64,51.45,50.58,51.45,1693724,27.0387534343775,27.4712453435767,27.0067169966591,27.4712453435767,3172120.47397682,0.0,1.0
2020-02-21,50.41,50.67,50.22,50.62,2098749,26.9159470897901,27.0547716532367,26.8144983703483,27.0280746218047,3930678.59500035,0.0,1.0
2020-02-24,47.87,48.1,47.3,47.5,3640007,25.5597378930421,25.6825442376295,25.2553917347168,25.3621798604449,6817250.46708846,0.0,1.0
2020-02-25,46.78,48.08,46.66,48.08,2003566,24.9777426078235,25.6718654250567,24.9136697323866,25.6718654250567,3752413.45671658,0.0,1.0
2020-02-26,46.44,47.31,46.43,46.9,2480618,24.7962027940855,25.2607311410032,24.7908633877991,25.0418154832604,4645868.5983758,0.0,1.0
2020-02-27,44.92,46.01,44.91,45.44,3515443,23.9846130385513,24.5666083237699,23.9792736322649,24.2622621654446,6583958.61155566,0.0,1.0
2020-02-28,43.31,43.79,42.57,42.78,5310816,23.1249686264394,23.381260128187,22.7298525612451,22.8419800932597,9946454.18446197,0.0,1.0
2020-03-02,44.25,44.32,42.96,43.41,4769285,23.6268728173619,23.6642486613667,22.9380894064151,23.1783626893035,8932238.42534588,0.0,1.0
2020-03-03,43.94,45.44,43.72,44.91,5652045,23.4613512224832,24.2622621654446,23.3438842841822,23.9792736322649,10585530.8564668,0.0,1.0
2020-03-04,45.78,45.82,44.76,45.08,2785551,24.4438019791825,24.4651596043282,23.8991825379688,24.0700435391339,5216967.67502061,0.0,1.0
2020-03-05,43.1,43.5,42.75,43.31,3399789,23.706963911658,23.9269821382163,23.5144479634195,23.8224734806011,6180922.46843734,1.3,1.0
2020-03-06,41.75,42.23,41.1,41.64,3986468,22.9644023970237,23.2284242688937,22.6068727788665,22.9038973847202,7247523.19361774,0.0,1.0
2020-03-09,34.87,36.37,34.52,35.14,5827492,19.1800889002208,20.0051572498144,18.9875729519822,19.3286012031476,10594562.2617871,0.0,1.0
2020-03-10,37.76,37.81,36.35,37.77,8259384,20.7697205871046,20.7972228654244,19.9941563384865,20.7752210427685,15015817.787825,0.0,1.0
2020-03-11,35.45,36.44,34.93,36.0,10329260,19.4991153287303,20.0436604394621,19.2130916342045,19.801640390248,18778916.931707,0.0,1.0
2020-03-12,30.93,31.93,29.78,31.63,9725899,17.0129093686214,17.5629549350172,16.3803569672663,17.3979412650984,17681987.8100824,0.0,1.0
2020-03-13,34.29,34.44,31.82,34.06,9947878,18.8610624717112,18.9435693066706,17.5024499227136,18.7345519914402,18085552.5573715,0.0,1.0
2020-03-16,31.55,32.65,30.16,30.77,9652170,17.3539376197868,17.9589877428221,16.5893742824966,16.9249020779981,17547946.1878889,0.0,1.0
2020-03-17,34.87,35.22,32.68,32.99,7322084,19.1800889002208,19.3726048484593,17.975489109814,18.1460032353967,13311777.1459892,0.0,1.0
2020-03-18,30.95,33.07,30.06,31.9,6422028,17.0239102799493,18.1900068807084,16.5343697258571,17.5464535680253,11675447.2580898,0.0,1.0
2020-03-19,32.35,33.05,30.58,31.46,6094204,17.7939740729034,18.1790059693804,16.8203934203829,17.3044335188112,11079452.9986539,0.0,1.0
2020-03-20,31.47,33.77,31.33,33.18,6988603,17.3099339744751,18.5750387771854,17.2329275951797,18.2505118930119,12705498.2840666,0.0,1.0
2020-03-23,31.72,32.84,31.35,31.73,6053270,17.4474453660741,18.0634964004373,17.2439285065076,17.452945821738,11005033.7095971,0.0,1.0
2020-03-24,36.46,36.96,35.26,36.41,7786197,20.05466135079,20.3296841339879,19.3946066711151,20.0271590724703,14155549.0593621,0.0,1.0
2020-03-25,37.32,38.74,36.81,37.74,6434063,20.5277005378904,21.3087652421724,20.2471772990286,20.7587196757766,11697327.263557,0.0,1.0
2020-03-26,37.85,38.14,37.01,37.7,4581832,20.8192246880802,20.978737902335,20.3571864123077,20.7367178531208,8329913.51975229,0.0,1.0
2020-03-27,35.59,36.52,35.41,35.7,4013973,19.5761217080257,20.0876640847738,19.4771135060745,19.6366267203293,7297528.14171728,0.0,1.0
2020-03-30,37.05,37.28,36.32,36.9,3190250,20.3791882349636,20.5056987152346,19.9776549714946,20.2966814000042,5799974.02925069,0.0,1.0
2020-03-31,36.69,38.02,36.39,37.1,4867347,20.1811718310611,20.9127324343675,20.0161581611423,20.4066905132833,8848988.69723416,0.0,1.0
2020-04-01,35.87,37.13,35.68,36.34,3714335,19.7301344666165,20.4231918802752,19.6256258090013,19.9886558828226,6752776.90962681,0.0,1.0
2020-04-02,37.9,38.16,36.35,37.13,4847302,20.8467269664,20.9897388136629,19.9941563384865,20.4231918802752,8812546.2618713,0.0,1.0
2020-04-03,36.59,37.85,36.14,37.12,4072207,20.1261672744215,20.8192246880802,19.8786467695434,20.4176914246113,7403399.37049852,0.0,1.0
2020-04-06,38.9,39.03,38.2,38.58,3549552,21.3967725327957,21.4682784564272,21.0117406363187,21.2207579515491,6453196.2747355,0.0,1.0
2020-04-07,38.52,40.38,38.49,40.28,3027949,21.1877552175654,22.2108399710615,21.1712538505735,22.1558354144219,5504905.74779268,0.0,1.0
2020-04-08,39.31,39.38,38.23,38.86,2620300,21.622291215018,21.6607944046657,21.0282420033106,21.3747707101399,4763787.14798076,0.0,1.0
2020-04-09,39.51,40.53,39.03,39.39,3232256,21.7323003282972,22.2933468060209,21.4682784564272,21.6662948603297,5876342.24775166,0.0,1.0
2020-04-13,39.61,39.85,39.0,39.79,2361397,21.7873048849367,21.9193158208717,21.4517770894353,21.886313086888,4293093.41673867,0.0,1.0
2020-04-14,40.36,40.69,39.92,40.3,2458541,22.1998390597336,22.3813540966442,21.9578190105194,22.1668363257498,4469704.23943203,0.0,1.0
2020-04-15,38.41,38.64,37.95,38.44,3444276,21.1272502052618,21.2537606855328,20.8742292447198,21.1437515722537,6261801.22234041,0.0,1.0
2020-04-16,38.61,38.87,38.01,38.87,3068690,21.237259318541,21.3802711658039,20.9072319787035,21.3802711658039,5578974.15682824,0.0,1.0
2020-04-17,40.02,40.12,39.44,39.91,2759190,22.012823567159,22.0678281237986,21.6937971386495,21.9523185548555,5016293.50106363,0.0,1.0
2020-04-20,38.77,39.83,38.66,38.95,2497729,21.3252666091643,21.9083149095438,21.2647615968608,21.4242748111155,4540949.24601718,0.0,1.0
2020-04-21,36.83,37.66,36.54,37.0,2304230,20.2581782103565,20.714716030465,20.0986649961017,20.3516859566438,4189162.02724562,0.0,1.0
2020-04-22,37.75,37.95,37.46,37.65,2023124,20.7642201314406,20.8742292447198,20.6047069171858,20.709215574801,3678102.54931551,0.0,1.0
2020-04-23,38.35,39.23,38.2,38.21,2914964,21.0942474712781,21.5782875697064,21.0117406363187,21.0172410919827,5299495.49289263,0.0,1.0
2020-04-24,39.07,39.21,38.49,39.21,1731471,21.490280279083,21.5672866583784,21.1712538505735,21.5672866583784,3147868.29634065,0.0,1.0
2020-04-27,39.5,39.68,39.1,39.3,1572890,21.7267998726332,21.8258080745845,21.5067816460749,21.6167907593541,2859563.090939,0.0,1.0
2020-04-28,39.94,40.5,39.82,40.28,2295251,21.9688199218474,22.276845439029,21.9028144538799,22.1558354144219,4172837.92511924,0.0,1.0
2020-04-29,42.11,42.27,41.3,41.46,2986409,23.1624188009262,23.2504260915495,22.7168818921456,22.8048891827689,5429384.73182996,0.0,1.0
2020-04-30,40.68,41.28,40.35,41.07,2734507,22.3758536409802,22.7058809808177,22.1943386040696,22.5903714118746,4971419.0370047,0.0,1.0
2020-05-01,38.44,39.18,38.32,38.83,2679484,21.1437515722537,21.5507852913866,21.0777461042862,21.358269343148,4871385.50640005,0.0,1.0
2020-05-04,38.88,39.08,38.39,38.47,2608866,21.3857716214678,21.495780734747,21.1162492939339,21.1602529392456,4742999.77926343,0.0,1.0
2020-05-05,39.16,39.77,39.09,39.56,2000384,21.5397843800586,21.8753121755601,21.5012811904109,21.759802606617,3636760.5198742,0.0,1.0
2020-05-06,39.38,40.25,39.37,40.14,2887680,21.6607944046657,22.13933404743,21.6552939490018,22.0788290351265,5249892.32968785,0.0,1.0
2020-05-07,40.44,41.24,40.41,40.63,2376868,22.2438427050452,22.6838791581619,22.2273413380534,22.3483513626604,4321220.17740211,0.0,1.0
2020-05-08,41.42,41.46,40.97,41.26,1560940,22.7828873601131,22.8048891827689,22.535366855235,22.6948800694898,2837837.61812353,0.0,1.0
2020-05-11,40.3,40.42,39.95,40.05,1495989,22.1668363257498,22.2328417937173,21.9743203775113,22.0293249341509,2719754.67378567,0.0,1.0
2020-05-12,39.41,40.72,39.37,40.58,1949539,21.6772957716576,22.3978554636361,21.6552939490018,22.3208490843407,3544322.72361457,0.0,1.0
2020-05-13,39.63,40.23,39.32,40.05,2340304,21.7983057962647,22.1283331361021,21.627791670682,22.0293249341509,4254745.68468035,0.0,1.0
2020-05-14,40.36,40.38,38.65,38.95,2637177,22.1998390597336,22.2108399710615,21.2592611411968,21.4242748111155,4794470.0605085,0.0,1.0
2020-05-15,41.35,41.79,41.02,41.31,2370922,22.7443841704654,22.9864042196795,22.5628691335548,22.7223823478096,4310410.16389911,0.0,1.0
2020-05-18,44.79,44.97,44.12,44.2,4011186,24.6365409188669,24.7355491208181,24.2680103893817,24.3120140346934,7292461.28876858,0.0,1.0
2020-05-19,44.85,45.38,44.81,45.0,2914594,24.6695436528506,24.9610678030404,24.6475418301948,24.75205048781,5298822.8213494,0.0,1.0
2020-05-20,45.86,46.14,45.52,45.74,1917758,25.2250896749104,25.3791024335012,25.0380741823358,25.1590842069429,3486543.87411261,0.0,1.0
2020-05-21,45.54,46.2,45.41,45.77,1987316,25.0490750936637,25.4121051674849,24.9775691700323,25.1755855739347,3613002.48817942,0.0,1.0
2020-05-22,45.5,45.51,44.96,45.25,1530356,25.0270732710079,25.0325737266718,24.7300486651542,24.8895618794089,2782234.95196551,0.0,1.0
2020-05-26,45.93,46.7,45.87,46.67,2429193,25.2635928645581,25.6871279506828,25.2305901305743,25.6706265836909,4416348.65983467,0.0,1.0
2020-05-27,46.21,46.53,45.72,46.53,2082425,25.4176056231489,25.5936202043955,25.1480832956149,25.5936202043955,3785913.61738496,0.0,1.0
2020-05-28,46.7,47.49,46.39,46.79,2368782,25.6871279506828,26.1216639481355,25.5166138251001,25.7366320516584,4306519.5771355,0.0,1.0
2020-05-29,47.1,47.26,46.52,46.74,3577840,25.9071461772411,25.9951534678644,25.5881197487316,25.7091297733386,6504624.74126302,0.0,1.0
2020-06-01,48.25,48.31,47.17,47.34,2176740,26.5396985785963,26.57270131258,25.9456493668888,26.0391571131761,3957381.22981934,0.0,1.0
2020-06-02,49.77,49.92,48.69,48.88,2863991,27.3757678395179,27.4582746744772,26.7817186278104,26.8862272854256,5206824.98863967,0.0,1.0
2020-06-03,50.48,50.86,49.95,50.0,1680670,27.7663001916588,27.9753175068892,27.4747760414691,27.5022783197889,3055510.49345374,0.0,1.0
2020-06-04,50.4,50.5,49.89,50.15,1595412,27.7222965463472,27.7773011029868,27.4417733074853,27.5847851547482,2900508.78957916,0.0,1.0
2020-06-05,51.45,52.25,51.33,51.48,1924313,28.2998443910628,28.7398808441794,28.2338389230953,28.3163457580546,3498461.06861515,0.0,1.0
2020-06-08,52.68,52.73,51.88,52.47,1903988,28.9764004377296,29.0039027160493,28.5363639846129,28.8608908687864,3461509.58451688,0.0,1.0
2020-06-09,52.28,52.57,51.25,51.56,1648199,28.7563822111712,28.915895425426,28.1898352777836,28.3603494033663,2996477.2024252,0.0,1.0
2020-06-10,52.46,52.86,51.92,52.32,1891933,28.8553904131225,29.0754086396808,28.5583658072688,28.7783840338271,3439593.21842563,0.0,1.0
2020-06-11,48.67,50.58,48.57,50.4,2517270,26.7707177164825,27.8213047482984,26.7157131598429,27.7222965463472,4576475.39365626,0.0,1.0
2020-06-12,50.01,50.75,49.27,50.47,3171835,27.5077787754528,27.9148124945857,27.10074505632,27.7607997359949,5766494.98474051,0.0,1.0
2020-06-15,49.35,49.58,47.92,48.25,2316797,27.1447487016316,27.2712591819026,26.3581835416857,26.5396985785963,4212009.22531022,0.0,1.0
2020-06-16,50.05,50.81,49.3,50.8,2008732,27.5297805981087,27.9478152285695,27.1172464233118,27.9423147729055,3651937.44431465,0.0,1.0
2020-06-17,49.64,50.18,49.53,49.87,1337768,27.3042619158864,27.6012865217401,27.2437569035829,27.4307723961574,2432103.95961528,0.0,1.0
2020-06-18,49.02,49.15,48.25,48.27,1616103,26.963233664721,27.0347395883525,26.5396985785963,26.5506994899242,2938125.67309588,0.0,1.0
2020-06-19,47.96,48.79,47.82,48.53,2277275,26.3801853643415,26.83672318445,26.3031789850461,26.6937113371871,4140156.99630495,0.0,1.0
2020-06-22,49.11,49.16,48.53,48.74,1200218,27.0127377656966,27.0402400440164,26.6937113371871,26.8092209061302,2182033.76833766,0.0,1.0
2020-06-23,49.82,50.49,49.76,49.88,1949523,27.4032701178376,27.7718006473228,27.3702673838539,27.4362728518214,3544293.63511541,0.0,1.0
2020-06-24,48.41,49.24,48.26,49.06,2117955,26.6277058692196,27.0842436893281,26.5451990342602,26.9852354873768,3850508.26584802,0.0,1.0
2020-06-25,49.41,49.44,48.42,48.57,1931095,27.1777514356154,27.1942528026072,26.6332063248835,26.7157131598429,3510790.95619963,0.0,1.0
2020-06-26,48.54,49.32,48.46,49.28,1797500,26.699211792851,27.1282473346397,26.6552081475394,27.1062455119839,3267911.0783099,0.0,1.0
2020-06-29,48.98,49.04,48.48,48.89,1730113,26.9412318420652,26.9742345760489,26.6662090588673,26.8917277410896,3145399.40997383,0.0,1.0
2020-06-30,49.73,49.88,48.62,48.68,1772354,27.353766016862,27.4362728518214,26.7432154381627,26.7762181721465,3222194.86580632,0.0,1.0
2020-07-01,49.45,49.75,49.04,49.48,2012179,27.1997532582712,27.3647669281899,26.9742345760489,27.2162546252631,3658204.19785397,0.0,1.0
2020-07-02,50.07,50.76,50.07,50.36,1843148,27.5407815094366,27.9203129502497,27.5407815094366,27.7002947236914,3350900.56643378,0.0,1.0
2020-07-06,50.43,50.45,49.92,50.02,1355922,27.7387979133391,27.749798824667,27.4582746744772,27.5132792311168,2465108.49798281,0.0,1.0
2020-07-07,49.92,50.69,49.87,50.0,1676118,27.4582746744772,27.881809760602,27.4307723961574,27.5022783197889,3047234.81544068,0.0,1.0
2020-07-08,51.11,51.22,50.34,50.34,2386387,28.1128288984882,28.1733339107917,27.6892938123634,27.6892938123634,4338526.01637536,0.0,1.0
2020-07-09,50.5,51.35,50.15,51.19,1638267,27.7773011029868,28.2448398344232,27.5847851547482,28.1568325437999,2978420.51656718,0.0,1.0
2020-07-10,51.07,51.13,50.31,50.72,1620766,28.0908270758324,28.1238298098161,27.6727924453716,27.8983111275938,2946603.15257191,0.0,1.0
2020-07-13,50.77,52.08,50.76,51.89,1927786,27.9258134059136,28.6463730978921,27.9203129502497,28.5418644402769,3504775.09096563,0.0,1.0
2020-07-14,52.36,52.52,51.09,51.15,2438515,28.8003858564829,28.8883931471062,28.1018279871603,28.134830721144,4433296.34666194,0.0,1.0
2020-07-15,53.08,53.78,52.65,53.69,3301670,29.1964186642879,29.5814505607649,28.9598990707377,29.5319464597893,6002539.06532596,0.0,1.0
2020-07-16,52.95,53.01,52.61,52.72,1816434,29.1249127406564,29.1579154746402,28.9378972480819,28.9984022603854,3302333.68101182,0.0,1.0
2020-07-17,53.84,53.99,53.3,53.41,2035871,29.6144532947487,29.696960129708,29.3174286888949,29.3779337011985,3701276.99299573,0.0,1.0
2020-07-20,53.59,54.17,53.55,53.64,1981664,29.4769419031497,29.7959683316593,29.4549400804939,29.5044441814695,3602726.97584862,0.0,1.0
2020-07-21,53.32,53.5,52.68,53.01,2832179,29.3284296002229,29.4274378021741,28.9764004377296,29.1579154746402,5148989.78017058,0.0,1.0
2020-07-22,53.19,53.23,52.57,52.57,2652415,29.2569236765914,29.2789254992472,28.915895425426,28.915895425426,4822173.21990283,0.0,1.0
2020-07-23,52.71,53.29,52.5,53.06,1620546,28.9929018047214,29.311928233231,28.8773922357783,29.18541775296,2946203.18570837,0.0,1.0
2020-07-24,52.61,52.8,52.17,52.46,1793733,28.9378972480819,29.0424059056971,28.6958771988677,28.8553904131225,3261062.55478722,0.0,1.0
2020-07-27,54.39,54.45,53.33,53.41,2265319,29.9169783562663,29.9499810902501,29.3339300558868,29.3779337011985,4118420.61530231,0.0,1.0
2020-07-28,53.52,53.73,53.32,53.37,1943316,29.438438713502,29.5539482824451,29.3284296002229,29.3559318785426,3533009.11546975,0.0,1.0
2020-07-29,54.26,54.4,53.305,53.38,1921147,29.8454724326349,29.9224788119303,29.3201789167269,29.3614323342066,3492705.18184245,0.0,1.0
2020-07-30,53.15,53.265,52.24,52.71,2137195,29.2349218539356,29.2981770940711,28.7343803885154,28.9929018047214,3885487.18609652,0.0,1.0
2020-07-31,52.84,52.95,52.37,52.87,1643900,29.0644077283529,29.1249127406564,28.8058863121469,29.0809090953448,2988661.48630522,0.0,1.0
2020-08-03,53.69,53.71,53.25,53.48,1302572,29.5319464597893,29.5429473711172,29.2899264105752,29.4164368908462,2368116.53357233,0.0,1.0
2020-08-04,54.16,54.17,53.32,53.32,1510812,29.7904678759953,29.7959683316593,29.3284296002229,29.3284296002229,2746703.35023284,0.0,1.0
2020-08-05,56.02,56.685,55.65,55.73,2105212,30.8135526294915,31.1793329311447,30.610035769925,30.6540394152367,3827341.09429258,0.0,1.0
2020-08-06,56.84,56.91,56.33,56.6,2219883,31.264589993936,31.3030931835837,30.9840667550741,31.132579058001,4035816.54979238,0.0,1.0
2020-08-07,55.89,55.98,55.39,55.97,2314429,30.74204670586,30.7915508068356,30.4670239226621,30.7860503511717,4207704.12743348,0.0,1.0
2020-08-10,57.16,57.4,56.61,56.73,2144337,31.4406045751826,31.5726155111176,31.138079513665,31.2040849816325,3898471.56491227,0.0,1.0
2020-08-11,56.83,57.93,56.69,57.85,2974149,31.259089538272,31.8641396613074,31.1820831589766,31.8201360159957,5407095.66934314,0.0,1.0
2020-08-12,57.46,58.3513,57.295,57.6,2226530,31.6056182451014,32.0958738584299,31.5148607266461,31.6826246243968,4047901.00316513,0.0,1.0
2020-08-13,57.03,57.68,56.765,57.4,1209821,31.3690986515512,31.7266282697084,31.2233365764563,31.5726155111176,2199492.32193154,0.0,1.0
2020-08-14,56.99,57.29,56.7787,57.1,1122371,31.3470968288954,31.5121104988141,31.2308722007159,31.4076018411989,2040505.49367107,0.0,1.0
2020-08-17,57.98,58.32,57.805,57.85,1351710,31.8916419396272,32.0786574322017,31.7953839655079,31.8201360159957,2457450.95057706,0.0,1.0
2020-08-18,56.9,57.88,56.64,57.8,1940727,31.2975927279197,31.8366373829876,31.1545808806568,31.7926337376759,3528302.23269826,0.0,1.0
2020-08-19,55.78,57.06,55.67,56.77,1511765,30.6815416935565,31.3856000185431,30.6210366812529,31.2260868042883,2748435.93396448,0.0,1.0
2020-08-20,55.74,55.75,54.8109,55.08,1464902,30.6595398709006,30.6650403265646,30.1484925351623,30.2965097970794,2663237.53793509,0.0,1.0
2020-08-21,54.51,54.87,54.3102,54.4,2049350,29.9829838242338,30.1810002281363,29.873084720068,29.9224788119303,3725782.23551287,0.0,1.0
2020-08-24,55.29,55.64,55.0,55.62,1128118,30.4120193660225,30.6045353142611,30.2525061517678,30.5935344029331,2050953.71896568,0.0,1.0
2020-08-25,54.72,55.03,54.27,55.03,1338035,30.0984933931769,30.2690075187596,29.8509728882988,30.2690075187596,2432589.37394514,0.0,1.0
2020-08-26,55.16,55.335,54.5,54.55,1090004,30.3405134423911,30.4367714165104,29.9774833685699,30.0049856468897,1981661.27788712,0.0,1.0
2020-08-27,55.04,55.92,54.6,55.89,2129677,30.2745079744236,30.7585480728519,30.0324879252095,30.74204670586,3871819.22755036,0.0,1.0
2020-08-28,55.83,55.85,55.0659,55.43,1484498,30.7090439718763,30.7200448832042,30.2887541545932,30.4890257453179,2698863.67729005,0.0,1.0
2020-08-31,55.06,55.42,54.99,55.13,1749719,30.2855088857515,30.483525289654,30.2470056961038,30.3240120753992,3181043.72964078,0.0,1.0
2020-09-01,56.79,56.9,55.67,56.14,2078474,31.2370877156162,31.2975927279197,30.6210366812529,30.879558097459,3778730.57612188,0.0,1.0
2020-09-02,56.38,56.95,55.865,56.91,1693850,31.0115690333939,31.3250950062395,30.7282955667001,31.3030931835837,3079472.14464268,0.0,1.0
2020-09-03,53.15,53.965,52.52,53.85,3057864,29.8399719769709,30.2975369282641,29.4862714624744,30.2329725486338,5446569.17658735,1.1,1.0
2020-09-04,53.71,54.0,52.49,53.71,2400589,30.1543724343012,30.3171869568472,29.4694285808317,30.1543724343012,4275852.05001093,0.0,1.0
2020-09-08,53.05,53.8,52.6,52.9,2055135,29.783829038162,30.2049010792293,29.5311858135216,29.6996146299485,3660540.47685764,0.0,1.0
2020-09-09,54.23,54.48,53.92,53.97,1821733,30.4463157161079,30.5866730631303,30.2722726058,30.3003440752045,3244812.32840047,0.0,1.0
2020-09-10,52.64,54.1,52.56,53.84,2323844,29.5536429890452,30.3733298956562,29.508728637998,30.2273582547529,4139156.32009711,0.0,1.0
2020-09-11,54.19,54.5,53.3,53.49,2695280,30.4238585405843,30.5979016508921,29.9241863851844,30.0308579689214,4800746.19743466,0.0,1.0
2020-09-14,54.86,55.045,54.49,54.78,1675176,30.8000162306044,30.903880667401,30.5922873570112,30.7551018795572,2983769.70557189,0.0,1.0
2020-09-15,55.4,56.18,55.34,55.95,2109009,31.1031881001729,31.5411030228829,31.0695023368875,31.4119742636223,3756499.11590094,0.0,1.0
2020-09-16,55.88,56.58,55.805,56.48,2532186,31.372674206456,31.7656747781188,31.3305670023493,31.7095318393098,4510248.40116696,0.0,1.0
2020-09-17,55.49,55.65,54.5609,54.62,3742772,31.153716745101,31.2435454471953,30.6320927006268,30.6652731774629,6666505.31553861,0.0,1.0
2020-09-18,54.71,55.85,54.71,55.58,2044419,30.715801822391,31.3558313248133,30.715801822391,31.2042453900291,3641453.48172107,0.0,1.0
2020-09-21,52.92,53.46,52.155,53.38,2537092,29.7108432177103,30.0140150872788,29.2813497358216,29.9691007362316,4518986.81084781,0.0,1.0
2020-09-22,52.89,53.285,52.24,53.06,1257648,29.6940003360676,29.915764944363,29.3290712338092,29.7894433320429,2240082.23773089,0.0,1.0
2020-09-23,51.83,53.12,51.66,52.98,2184114,29.0988851846924,29.8231290953282,29.0034421887172,29.7445289809957,3890273.73047098,0.0,1.0
2020-09-24,52.65,53.2,51.81,52.15,2000737,29.559257282926,29.8680434463754,29.0876565969306,29.2785425888812,3563648.50583867,0.0,1.0
2020-09-25,52.39,52.43,51.66,51.93,2269511,29.4132856420227,29.4357428175463,29.0034421887172,29.1550281235014,4042380.12499115,0.0,1.0
2020-09-28,52.74,53.175,52.575,53.03,2069035,29.6097859278541,29.8540077116732,29.5171500788193,29.7726004504002,3685298.71056411,0.0,1.0
2020-09-29,51.6,52.35,51.43,52.08,2414519,28.9697564254318,29.3908284664991,28.8743134294565,29.2392425317149,4300663.71875417,0.0,1.0
2020-09-30,51.71,52.06,51.43,52.06,2039580,29.0315136581217,29.2280139439531,28.8743134294565,29.2280139439531,3632834.41028901,0.0,1.0
2020-10-01,51.34,51.97,51.03,51.86,1914819,28.8237847845285,29.177485299025,28.6497416742206,29.1157280663351,3410614.12284647,0.0,1.0
2020-10-02,51.46,51.82,50.5,50.63,2200540,28.8911563110992,29.0932708908115,28.3521840985331,28.4251699189847,3919531.19427402,0.0,1.0
2020-10-05,52.17,52.265,51.75,51.76,1517683,29.289771176643,29.3431069685115,29.0539708336453,29.0595851275262,2703248.23067036,0.0,1.0
2020-10-06,50.5,51.93,50.34,51.86,4617064,28.3521840985331,29.1550281235014,28.2623553964387,29.1157280663351,8223766.15465274,0.0,1.0
2020-10-07,51.94,52.29,51.32,51.4,2559781,29.1606424173823,29.3571427032137,28.8125561967667,28.8574705478138,4559399.7291619,0.0,1.0
2020-10-08,52.52,52.53,51.87,52.06,2272934,29.4862714624744,29.4918857563553,29.121342360216,29.2280139439531,4048477.06268734,0.0,1.0
2020-10-09,52.87,53.18,52.675,53.12,1643657,29.6827717483058,29.8568148586136,29.5732930176283,29.8231290953282,2927629.07476658,0.0,1.0
2020-10-12,52.5,52.84,52.33,52.84,1274176,29.4750428747126,29.6659288666631,29.3795998787373,29.6659288666631,2269521.38065897,0.0,1.0
2020-10-13,52.05,52.24,51.77,51.92,1664576,29.2223996500722,29.3290712338092,29.0651994214071,29.1494138296205,2964889.32591085,0.0,1.0
2020-10-14,51.92,52.455,51.91,52.07,1966391,29.1494138296205,29.4497785522485,29.1437995357396,29.233628237834,3502472.51340111,0.0,1.0
2020-10-15,51.81,51.905,50.9,50.99,1379251,29.0876565969306,29.1409923887992,28.576755853769,28.627284498697,2456677.59696876,0.0,1.0
2020-10-16,51.65,51.975,51.52,51.78,1107936,28.9978278948363,29.1802924459655,28.9248420743846,29.070813715288,1973420.0302013,0.0,1.0
2020-10-19,50.61,51.926,50.59,51.49,1604015,28.4139413312229,29.1527824059491,28.4027127434611,28.9079991927419,2857020.01717008,0.0,1.0
2020-10-20,51.2,51.375,50.75,50.82,2255084,28.7451846701959,28.8434348131116,28.4925414455555,28.5318415027218,4016683.21580531,0.0,1.0
2020-10-21,51.35,52.07,51.34,51.36,1907439,28.8293990784094,29.233628237834,28.8237847845285,28.8350133722903,3397469.10379944,0.0,1.0
2020-10-22,51.73,51.81,51.0,51.34,2178383,29.0427422458835,29.0876565969306,28.6328987925779,28.8237847845285,3880065.85727876,0.0,1.0
2020-10-23,51.39,51.55,51.18,51.4,2158118,28.8518562539329,28.9416849560273,28.7339560824341,28.8574705478138,3843970.48993623,0.0,1.0
2020-10-26,50.36,50.99,49.94,50.87,2195943,28.2735839842005,28.627284498697,28.0377836412028,28.5599129721263,3911343.16547196,0.0,1.0
2020-10-27,49.74,49.93,49.315,49.45,1876480,27.9254977635848,28.0321693473219,27.6868902736467,27.7626832410388,3342325.92701397,0.0,1.0
2020-10-28,47.7,48.42,47.63,48.18,3682388,26.7801818118817,27.1844109713063,26.7408817547154,27.0496679181648,6558951.27351482,0.0,1.0
2020-10-29,48.11,48.275,46.9,47.22,2868262,27.0103678609985,27.1030037100333,26.3310383014099,26.5106957055986,5108856.18182391,0.0,1.0
2020-10-30,48.11,48.15,47.39,47.47,3674367,27.0103678609985,27.0328250365221,26.6061387015739,26.6510530526211,6544664.52584867,0.0,1.0
2020-11-02,48.09,48.47,47.935,48.45,2523077,26.9991392732367,27.2124824407108,26.9121177180828,27.201253852949,4494023.74283372,0.0,1.0
2020-11-03,49.55,49.7,49.21,49.62,1938312,27.8188261798478,27.9030405880612,27.6279401878973,27.8581262370141,3452459.10014617,0.0,1.0
2020-11-04,48.85,49.28,48.4,49.03,3474973,27.4258256081849,27.6672402450635,27.1731823835446,27.5268828980411,6189510.33508138,0.0,1.0
2020-11-05,50.06,50.6,49.93,50.14,2577178,28.1051551677736,28.408327037342,28.0321693473219,28.1500695188207,4590386.7069886,0.0,1.0
2020-11-06,51.06,51.38,50.84,51.15,2052713,28.6665845558633,28.8462419600521,28.5430700904836,28.7171132007914,3656226.48822189,0.0,1.0
2020-11-09,53.1,54.42,52.485,54.33,2982577,29.8119005075664,30.5529872998449,29.4666214338912,30.5024586549169,5312470.38946087,0.0,1.0
2020-11-10,53.61,54.31,53.56,53.68,2122902,30.0982294954922,30.4912300671551,30.0701580260877,30.1375295526585,3781244.88143215,0.0,1.0
2020-11-11,53.54,53.89,53.335,53.72,1512440,30.0589294383259,30.2554297241574,29.9438364137675,30.1599867281821,2693909.56740973,0.0,1.0
2020-11-12,52.11,52.84,51.9,52.4,1388582,29.2560854133576,29.6659288666631,29.1381852418587,29.4188999359036,2473297.67457415,0.0,1.0
2020-11-13,52.95,53.18,52.33,52.46,1737024,29.727686099353,29.8568148586136,29.3795998787373,29.452585699189,3093931.37739038,0.0,1.0
2020-11-16,53.97,54.15,53.52,54.01,2109466,30.3003440752045,30.4014013650607,30.0477008505641,30.3228012507281,3757313.10962784,0.0,1.0
2020-11-17,53.73,53.955,53.29,53.54,2305726,30.165601022063,30.2919226343832,29.9185720913035,30.0589294383259,4106885.12021987,0.0,1.0
2020-11-18,53.33,54.085,53.32,53.94,1642605,29.9410292668271,30.3649084548349,29.9354149729462,30.2835011935618,2925755.28614361,0.0,1.0
2020-11-19,53.08,53.13,52.52,52.89,1469253,29.8006719198046,29.8287433892091,29.4862714624744,29.6940003360676,2616986.26963413,0.0,1.0
2020-11-20,53.7,53.825,53.36,53.56,1215381,30.1487581404203,30.2189368139315,29.9578721484698,30.0701580260877,2164797.61441644,0.0,1.0
2020-11-23,55.12,55.17,54.5,54.58,2272447,30.9459878715078,30.9740593409123,30.5979016508921,30.6428160019393,4047609.63392367,0.0,1.0
2020-11-24,57.85,57.93,56.695,56.85,3039021,32.4786901009928,32.52360445204,31.8302391577491,31.9172607129031,5413006.62998801,0.0,1.0
2020-11-25,57.32,57.375,56.59,57.0,1663896,32.1811325253052,32.2120111416502,31.7712890719997,32.0014751211165,2963678.13174392,0.0,1.0
2020-11-27,57.26,57.29,56.5,56.55,1245470,32.1474467620199,32.1642896436625,31.7207604270716,31.7488318964761,2218391.1751354,0.0,1.0
2020-11-30,55.79,57.02,55.79,56.92,2013085,31.3221455615279,32.0127037088783,31.3221455615279,31.9565607700693,3585642.36697588,0.0,1.0
2020-12-01,57.75,57.98,57.19,57.21,1613884,32.4225471621838,32.5516759214445,32.1081467048536,32.1193752926154,2874598.36310166,0.0,1.0
2020-12-02,60.13,60.42,59.21,59.38,3689988,33.7587491058375,33.9215636283835,33.2422340687949,33.3376770647702,6572488.1494982,0.0,1.0
2020-12-03,61.59,62.21,61.03,61.43,2324824,34.5784360124485,34.9265222330642,34.2640355551183,34.4886073103542,4140901.86463182,0.0,1.0
2020-12-04,63.06,63.29,62.19,62.19,2673079,35.4037372129405,35.5328659722011,34.9152936453024,34.9152936453024,4761202.48905213,0.0,1.0
2020-12-07,62.53,62.99,62.325,62.63,1420025,35.1061796372529,35.3644371557742,34.9910866126945,35.1623225760619,2529302.93661963,0.0,1.0
2020-12-08,63.01,63.14,62.2,62.2,1705942,35.375665743536,35.4486515639877,34.9209079391833,34.9209079391833,3038569.11695411,0.0,1.0
2020-12-09,62.99,63.75,62.4,63.53,1999445,35.3644371557742,35.7911234907224,35.0331938168012,35.6676090253427,3561347.23692149,0.0,1.0
2020-12-10,64.75,65.11,63.45,63.52,2500650,36.3525528788122,36.5546674585245,35.6226946742955,35.6619947314618,4454077.49050747,0.0,1.0
2020-12-11,64.52,64.9,64.19,64.28,1924309,36.2234241195515,36.4367672870257,36.0381524214819,36.08868106641,3427517.40614678,0.0,1.0
2020-12-14,63.4,64.67,63.39,64.52,2075117,35.594623204891,36.307638527765,35.5890089110101,36.2234241195515,3696131.7736866,0.0,1.0
2020-12-15,64.69,64.77,63.97,64.18,1942641,36.3188671155268,36.363781466574,35.9146379561022,36.032538127601,3460169.77595302,0.0,1.0
2020-12-16,64.87,65.09,64.39,64.76,2525136,36.419924405383,36.5434388707627,36.1504382990999,36.3581671726931,4497691.16752447,0.0,1.0
2020-12-17,66.28,66.785,66.05,66.27,2282443,37.2115398425895,37.4950616835749,37.0824110833289,37.2059255487086,4065414.18817762,0.0,1.0
2020-12-18,65.72,66.07,65.5,65.94,2378111,36.8971393852593,37.0936396710907,36.7736249198795,37.020653850639,4235814.95812217,0.0,1.0
2020-12-21,65.58,65.7,64.0599,64.18,2394159,36.8185392709267,36.8859107974975,35.9651104580914,36.032538127601,4264399.14046183,0.0,1.0
2020-12-22,64.63,65.39,64.555,65.15,1512827,36.2851813522414,36.7118676871896,36.2430741481347,36.5771246340481,2694598.87938414,0.0,1.0
2020-12-23,65.63,66.0,65.27,65.52,1606935,36.8466107403312,37.0543396139244,36.6444961606189,36.7848535076413,2862221.02741632,0.0,1.0
2020-12-24,65.15,66.06,64.945,65.98,620140,36.5771246340481,37.0880253772098,36.4620316094897,37.0431110261626,1104573.45688653,0.0,1.0
2020-12-28,65.29,65.97,65.06,65.64,808606,36.6557247483807,37.0374967322817,36.52659598912,36.8522250342121,1440263.04492403,0.0,1.0
2020-12-29,65.7,66.47,65.525,66.4,2032263,36.8859107974975,37.3182114263266,36.7876606545818,37.2789113691603,3619801.60481922,0.0,1.0
2020-12-30,65.94,66.38,65.76,66.1,1354698,37.020653850639,37.2676827813985,36.9195965607828,37.1104825527334,2412944.58170295,0.0,1.0
2020-12-31,65.34,65.55,65.12,65.52,1524802,36.6837962177852,36.801696389284,36.5602817524054,36.7848535076413,2715928.36489743,0.0,1.0
2021-01-04,67.35,68.26,67.165,68.0,2879254,37.8122692878456,38.3231700310073,37.708404851049,38.1771983901039,5128434.77929882,0.0,1.0
2021-01-05,69.5,69.925,67.59,67.61,3479545,39.0193424722386,39.2579499621767,37.9470123409871,37.9582409287489,6197653.83468611,0.0,1.0
2021-01-06,71.71,72.41,70.9,71.4,4844401,40.2601014199169,40.6531019915798,39.8053436155642,40.0860583096091,8628691.51984161,0.0,1.0
2021-01-07,73.18,73.37,72.27,72.71,2740698,41.0854026204089,41.192074204146,40.5745018772472,40.8215308080067,4881643.28077854,0.0,1.0
2021-01-08,73.46,73.79,72.39,73.71,2777951,41.242602849074,41.4278745471437,40.641873403818,41.3829601960965,4947997.12827974,0.0,1.0
2021-01-11,71.28,71.73,70.62,70.79,2343479,40.0186867830383,40.2713300076787,39.6481433868991,39.7435863828744,4174129.55166736,0.0,1.0
2021-01-12,71.95,72.02,70.98,71.41,1482632,40.3948444730585,40.4341445302248,39.8502579666114,40.09167260349,2640816.51486856,0.0,1.0
2021-01-13,71.07,71.93,70.95,71.93,1606991,39.9007866115395,40.3836158852967,39.8334150849687,40.3836158852967,2862320.7728183,0.0,1.0
2021-01-14,73.88,74.41,72.45,72.48,2291738,41.4784031920717,41.7759607677593,40.6755591671034,40.6924020487461,4081970.14373888,0.0,1.0
2021-01-15,70.61,71.86,70.34,71.79,2089936,39.6425290930182,40.3443158281304,39.490943158234,40.3050157709641,3722526.90068631,0.0,1.0
2021-01-19,71.44,71.78,70.36,70.68,3425177,40.1085154851327,40.2994014770832,39.5021717459958,39.6818291501845,6100815.2987039,0.0,1.0
2021-01-20,72.78,73.21,72.345,72.81,2724555,40.860830865173,41.1022455020516,40.6166090813539,40.8776737468157,4852889.88748909,0.0,1.0
2021-01-21,72.33,73.27,71.98,73.27,2869157,40.6081876405326,41.135931265337,40.4116873547012,41.135931265337,5110450.32708774,0.0,1.0
2021-01-22,71.79,71.99,70.18,70.38,2106508,40.3050157709641,40.4173016485821,39.4011144561396,39.5134003337576,3752044.41500167,0.0,1.0
2021-01-25,71.21,71.27,70.27,70.61,2275192,39.9793867258721,40.0130724891574,39.4516431010677,39.6425290930182,4052498.93978872,0.0,1.0
2021-01-26,71.8,72.07,71.305,71.49,1909363,40.310630064845,40.4622159996293,40.0327225177406,40.1365869545372,3400896.07082471,0.0,1.0
2021-01-27,69.14,70.8,68.54,68.95,6080366,38.8172278925262,39.7492006767553,38.4803702596724,38.7105563087892,10830152.6941583,0.0,1.0
2021-01-28,69.31,70.28,69.18,69.76,3655403,38.9126708885015,39.4572573949486,38.8396850680498,39.1653141131419,6510886.45793433,0.0,1.0
2021-01-29,66.78,68.6,66.58,68.33,3952022,37.4922545366344,38.5140560229578,37.3799686590165,38.3624700881735,7039214.6970549,0.0,1.0
2021-02-01,68.34,69.02,67.51,68.83,3176646,38.3680843820544,38.7498563659555,37.9020979899399,38.6431847822184,5658139.86120034,0.0,1.0
2021-02-02,67.11,67.41,66.51,67.17,2567017,37.677526234704,37.845955051131,37.3406686018502,37.7112119979894,4572288.2600324,0.0,1.0
2021-02-03,67.05,67.29,66.47,66.97,2608459,37.6438404714186,37.7785835245602,37.3182114263266,37.5989261203715,4646103.4198355,0.0,1.0
2021-02-04,67.0,67.1,66.41,66.73,1619032,37.6157690020142,37.6719119408231,37.2845256630412,37.4641830672299,2883767.81541251,0.0,1.0
2021-02-05,67.78,67.84,66.9,67.44,2356390,38.0536839247242,38.0873696880096,37.5596260632052,37.8627979327736,4197126.21032807,0.0,1.0
2021-02-08,69.65,69.67,68.81,68.85,1935402,39.103556880452,39.1147854682138,38.6319561944566,38.6544133699802,3447275.90157885,0.0,1.0
2021-02-09,69.68,69.915,68.61,69.18,2812211,39.1203997620947,39.2523356682958,38.5196703168387,38.8396850680498,5009019.94027854,0.0,1.0
2021-02-10,69.81,70.79,69.02,70.67,2389251,39.1933855825464,39.7435863828744,38.7498563659555,39.6762148563036,4255657.16844519,0.0,1.0
2021-02-11,69.72,70.05,69.09,69.71,2565847,39.1428569376183,39.3281286356879,38.7891564231218,39.1372426437374,4570204.29359812,0.0,1.0
2021-02-12,70.38,70.595,69.23,69.37,1734423,39.5134003337576,39.6341076521969,38.8677565374543,38.9463566517869,3089298.55970185,0.0,1.0
2021-02-16,75.48,76.2,73.87,74.2,4184378,42.3766902130154,42.78091937244,41.4727888981908,41.6580605962605,7453079.74389645,0.0,1.0
2021-02-17,75.57,76.13,74.9,76.13,1960023,42.4272188579434,42.7416193152737,42.0510611679233,42.7416193152737,3491130.03626135,0.0,1.0
2021-02-18,75.8,76.31,74.89,76.31,2112004,42.5563476172041,42.8426766051299,42.0454468740424,42.8426766051299,3761833.71373912,0.0,1.0
2021-02-19,76.11,76.72,75.63,76.39,2920600,42.7303907275119,43.0728626542467,42.4609046212288,42.887590956177,5202078.94698423,0.0,1.0
2021-02-22,77.55,78.27,76.22,76.54,2755613,43.5388490463612,43.9430782057858,42.7921479602018,42.9718053643905,4908209.39989593,0.0,1.0
2021-02-23,78.65,78.7,76.04,77.85,3360769,44.1564213732599,44.1844928426644,42.6910906703456,43.7072778627881,5986093.83708048,0.0,1.0
2021-02-24,79.74,79.95,78.01,78.34,2638250,44.7683794062777,44.8862795777766,43.7971065648825,43.9823782629521,4699166.19252248,0.0,1.0
2021-02-25,78.04,80.49,77.655,80.13,2676235,43.8139494465252,45.1894514473451,43.5977991321106,44.9873368676327,4766823.85492102,0.0,1.0
2021-02-26,75.91,77.51,75.48,77.26,3455819,42.6181048498939,43.5163918708376,42.3766902130154,43.3760345238151,6155393.84526746,0.0,1.0
2021-03-01,78.76,79.065,77.0,77.01,2364858,44.2181786059498,44.3894145693171,43.2300628829118,43.2356771767927,4212209.1400422,0.0,1.0
2021-03-02,80.1,80.62,78.97,79.0,3196008,44.9704939859901,45.2624372677967,44.3360787774486,44.3529216590913,5692626.83393589,0.0,1.0
2021-03-03,81.0,81.82,79.53,79.77,3786440,45.4757804352708,45.9361525335044,44.6504792347789,44.7852222879204,6744285.35507054,0.0,1.0
2021-03-04,76.0,77.57,74.98,77.02,5918919,43.8027208587633,44.707592855451,43.2148422367115,44.3905994808152,10269632.4607425,2.02,1.0
2021-03-05,76.37,76.67,74.3,75.54,4320274,44.0159709471547,44.1888764242288,42.8229231553436,43.5375991272498,7495900.19895558,0.0,1.0
2021-03-08,75.79,76.38,75.28,75.69,2949389,43.6816870248115,44.0217344630572,43.3877477137856,43.6240518657868,5117343.38884464,0.0,1.0
2021-03-09,75.63,76.32,73.45,75.03,5010199,43.589470770372,43.9871533676423,42.3330243036338,43.2436598162239,8692955.97476157,0.0,1.0
2021-03-10,72.97,74.26,72.55,73.77,3383467,42.0563755403153,42.7998690917338,41.8143078724116,42.5174568125128,5870491.30644483,0.0,1.0
2021-03-11,74.1,74.19,73.545,74.0,2075875,42.7076528372943,42.7595244804165,42.3877777047072,42.6500176782696,3601751.14483639,0.0,1.0
2021-03-12,74.58,74.65,72.91,73.28,2343119,42.9843016006128,43.0246462119301,42.0217944449005,42.2350445332918,4065433.39109431,0.0,1.0
2021-03-15,73.05,73.52,72.29,73.02,2492345,42.102483667535,42.3733689149511,41.6644564589474,42.0851931198276,4324348.26619005,0.0,1.0
2021-03-16,71.85,72.8,71.715,72.76,2290417,41.4108617592388,41.9583957699733,41.3330542945554,41.9353417063634,3973992.67870307,0.0,1.0
2021-03-17,71.55,71.85,70.44,70.9,1901517,41.2379562821647,41.4108617592388,40.5982060169907,40.8633277485042,3299230.94197669,0.0,1.0
2021-03-18,69.89,71.619,69.82,71.53,1892591,40.2812126423549,41.2777245418917,40.2408680310376,41.2264292503598,3283743.86750505,0.0,1.0
2021-03-19,68.83,69.61,68.62,69.48,2037040,39.6702799566932,40.1198341970857,39.5492461227413,40.0449084903536,3534370.39902573,0.0,1.0
2021-03-22,69.17,69.37,68.47,69.26,1949086,39.8662394973771,39.9815098154265,39.4627933842043,39.9181111404993,3381765.63226813,0.0,1.0
2021-03-23,67.53,68.99,67.34,68.54,2569888,38.9210228893722,39.7624962111327,38.8115160872253,39.5031379955216,4458889.40620284,0.0,1.0
2021-03-24,67.98,68.65,67.82,67.85,2325380,39.1803811049833,39.5665366704487,39.0881648505438,39.1054553982512,4034655.30303109,0.0,1.0
2021-03-25,67.66,67.75,66.33,67.41,2680141,38.9959485961043,39.0478202392265,38.229400981076,38.8518606985426,4650184.09830696,0.0,1.0
2021-03-26,70.31,70.4,69.002,69.15,2206234,40.5232803102586,40.5751519533808,39.7694124302156,39.8547124655722,3827930.79317251,0.0,1.0
2021-03-29,69.82,70.08,69.17,69.96,1799698,40.2408680310376,40.3907194445018,39.8662394973771,40.3215572536722,3122569.67874259,0.0,1.0
2021-03-30,69.7,70.06,68.9,69.46,3778429,40.171705840208,40.3791924126968,39.7106245680105,40.0333814585487,6555770.92861229,0.0,1.0
2021-03-31,69.39,69.95,69.37,69.58,1940648,39.9930368472314,40.3157937377697,39.9815098154265,40.1025436493783,3367125.26318997,0.0,1.0
2021-04-01,69.54,69.77,68.51,69.77,2075437,40.0794895857685,40.2120504515252,39.4858474478142,40.2120504515252,3600991.19204471,0.0,1.0
2021-04-05,71.14,71.58,70.2857,70.34,1367188,41.0016521301635,41.2552468298721,40.5092749666156,40.540570857966,2372142.32273455,0.0,1.0
2021-04-06,69.87,71.105,69.71,71.08,1509446,40.2696856105499,40.9814798245048,40.1774693561104,40.9670710347487,2618967.35524476,0.0,1.0
2021-04-07,71.15,71.58,70.56,70.77,2127360,41.007415646066,41.2552468298721,40.6673682078203,40.7884020417721,3691080.29890005,0.0,1.0
2021-04-08,71.23,71.25,70.62,71.17,1157020,41.0535237732857,41.0650508050906,40.7019493032351,41.0189426778709,2007489.9064725,0.0,1.0
2021-04-09,70.73,70.96,70.145,70.64,1744587,40.7653479781623,40.897908843919,40.4281822978678,40.71347633504,3026949.22599708,0.0,1.0
2021-04-12,70.02,70.35,69.65,70.32,1435131,40.356138349087,40.5463343738684,40.1428882606956,40.529043826161,2490026.96320356,0.0,1.0
2021-04-13,70.27,70.52,69.76,70.49,1361664,40.5002262466487,40.6443141442104,40.2062869356228,40.627023596503,2362557.89528874,0.0,1.0
2021-04-14,72.71,73.02,71.0801,71.15,2466067,41.9065241268511,42.0851931198276,40.9671286699077,41.007415646066,4278754.56879304,0.0,1.0
2021-04-15,74.07,74.29,73.33,73.71,2394741,42.6903622895869,42.8171596394412,42.2638621128042,42.482875717098,4155000.24728688,0.0,1.0
2021-04-16,73.75,74.51,73.33,74.5,1507725,42.5059297807079,42.9439569892955,42.2638621128042,42.938193473393,2615981.33069113,0.0,1.0
2021-04-19,74.12,74.96,73.794,74.31,1443687,42.7191798690992,43.2033152049066,42.5312892506787,42.8286866712461,2504872.06842195,0.0,1.0
2021-04-20,72.46,74.06,72.08,73.99,1593070,41.7624362292894,42.6845987736844,41.5434226249956,42.6442541623671,2764059.34668731,0.0,1.0
2021-04-21,73.94,74.05,71.65,71.9,2950840,42.6154365828548,42.6788352577819,41.2955914411894,41.4396793387511,5119860.9493486,0.0,1.0
2021-04-22,72.58,73.13,72.26,73.11,2669334,41.831598420119,42.1485917947548,41.64716591124,42.1370647629498,4631433.39095597,0.0,1.0
2021-04-23,74.68,74.95,73.2,73.64,1703752,43.0419367596375,43.1975516890041,42.1889364060721,42.4425311057807,2956098.37611479,0.0,1.0
2021-04-26,75.68,75.92,75.05,75.27,2152923,43.6182883498843,43.7566127315436,43.2551868480288,43.3819841978831,3735433.43409146,0.0,1.0
2021-04-27,74.58,74.97,74.32,74.71,2043968,42.9843016006128,43.2090787208091,42.8344501871486,43.0592273073449,3546390.83952982,0.0,1.0
2021-04-28,75.73,76.1099,74.43,74.53,1363884,43.6471059293967,43.8660618985315,42.8978488620757,42.9554840211004,2366409.71080823,0.0,1.0
2021-04-29,74.77,75.99,74.07,75.91,2455706,43.0938084027597,43.7969573428609,42.6903622895869,43.7508492156411,4260777.69465002,0.0,1.0
2021-04-30,72.76,74.4,72.665,74.03,2202214,41.9353417063634,42.8805583143683,41.88058830529,42.667308225977,3820955.88398856,0.0,1.0
2021-05-03,74.11,74.3,73.31,73.43,1143044,42.7134163531967,42.8229231553436,42.2523350809992,42.3214972718289,1983240.81922003,0.0,1.0
2021-05-04,74.57,74.59,73.43,74.4,1249160,42.9785380847103,42.9900651165152,42.3214972718289,42.8805583143683,2167357.60105201,0.0,1.0
2021-05-05,77.2,77.4,75.87,76.13,1899900,44.4943427670596,44.609613085109,43.7277951520313,43.8776465654954,3296425.36283479,0.0,1.0
2021-05-06,78.37,78.45,76.83,77.16,1804189,45.1686741276485,45.2147822548682,44.2810926786683,44.4712887034497,3130361.79743541,0.0,1.0
2021-05-07,79.38,79.5427,78.01,78.67,2322743,45.7507892337978,45.844561637531,44.9611875551596,45.3415796047225,4030079.97081266,0.0,1.0
2021-05-10,80.83,82.07,80.75,81.52,2709517,46.5864990396558,47.3011750115619,46.5403909124361,46.9841816369262,4701152.98691091,0.0,1.0
2021-05-11,80.7,80.97,78.83,79.46,2363767,46.5115733329237,46.6671882622904,45.433795859162,45.7968973610176,4101258.74552971,0.0,1.0
2021-05-12,79.05,81.03,78.73,79.83,2445943,45.5605932090163,46.7017693577052,45.3761607001373,46.0101474494089,4243838.38162441,0.0,1.0
2021-05-13,77.67,78.37,76.64,77.42,2256712,44.7652280144756,45.1686741276485,44.1715858765214,44.6211401169139,3915512.74983611,0.0,1.0
2021-05-14,77.47,77.67,76.56,76.75,2198870,44.6499576964263,44.7652280144756,44.1254777493016,44.2349845514485,3815153.8699808,0.0,1.0
2021-05-17,78.7,78.805,76.98,77.17,2158639,45.3588701524299,45.4193870694059,44.3675454172053,44.4770522193522,3745350.99152815,0.0,1.0
2021-05-18,77.5,79.17,77.175,79.09,1862621,44.6672482441337,45.629755399846,44.4799339773034,45.5836472726262,3231744.35799184,0.0,1.0
2021-05-19,74.1,75.23,73.65,74.93,2830654,42.7076528372943,43.3589301342732,42.4482946216832,43.1860246571992,4911331.98537278,0.0,1.0
2021-05-20,74.1,74.29,73.48,74.0,1955490,42.7076528372943,42.8171596394412,42.3503148513412,42.6500176782696,3392876.90550545,0.0,1.0
2021-05-21,73.36,74.58,73.14,74.57,1482050,42.2811526605116,42.9843016006128,42.1543553106573,42.9785380847103,2571433.86967172,0.0,1.0
2021-05-24,73.05,73.3,72.57,72.93,1354702,42.102483667535,42.2465715650968,41.8258349042165,42.0333214767054,2350478.46301543,0.0,1.0
2021-05-25,71.91,72.6,71.73,72.5,2046602,41.4454428546536,41.8431254519239,41.3416995684091,41.7854902928992,3550960.96659214,0.0,1.0
2021-05-26,72.46,72.661,71.74,71.91,2221848,41.7624362292894,41.878282898929,41.3474630843116,41.4454428546536,3855021.89565964,0.0,1.0
2021-05-27,74.24,74.92,73.93,74.5,1682661,42.7883420599288,43.1802611412967,42.6096730669523,42.938193473393,2919504.39362754,0.0,1.0
2021-05-28,74.11,74.38,73.71,73.92,1116858,42.7134163531967,42.8690312825634,42.482875717098,42.6039095510498,1937806.74661032,0.0,1.0
2021-06-01,76.3,76.58,75.83,76.13,1974231,43.9756263358374,44.1370047811065,43.7047410884214,43.8776465654954,3425393.51570856,0.0,1.0
2021-06-02,76.25,76.32,75.59,75.98,1339450,43.9468087563251,43.9871533676423,43.5664167067621,43.7911938269584,2324015.44936526,0.0,1.0
2021-06-03,74.95,75.18,74.4,75.18,1166265,43.1975516890041,43.3301125547609,42.8805583143683,43.3301125547609,2023530.46254356,0.0,1.0
2021-06-04,76.12,76.31,75.33,76.0,1000170,43.871883049593,43.9813898517399,43.4165652932979,43.8027208587633,1735346.99465576,0.0,1.0
2021-06-07,74.83,75.8299,74.52,75.74,1059273,43.1283894981745,43.7046834532623,42.949720505198,43.6528694452992,1837893.77512822,0.0,1.0
2021-06-08,76.01,76.47,74.74,75.53,1671690,43.8084843746658,44.0736061061794,43.0765178550523,43.5318356113473,2900469.13774267,0.0,1.0
2021-06-09,74.42,74.96,74.15,74.86,1791073,42.8920853461733,43.2033152049066,42.7364704168066,43.1456800458819,3107604.85493373,0.0,1.0
2021-06-10,75.25,75.4,74.54,74.62,1540211,43.3704571660782,43.4569099046152,42.9612475370029,43.0073556642226,2672346.23112645,0.0,1.0
2021-06-11,75.87,76.2499,75.54,76.04,1006252,43.7277951520313,43.946751121166,43.5375991272498,43.8257749223732,1745899.58113755,0.0,1.0
2021-06-14,75.49,75.9699,75.39,75.63,1330653,43.5087815477374,43.7853726758969,43.4511463887127,43.589470770372,2308752.19660625,0.0,1.0
2021-06-15,74.92,75.08,74.18,74.73,2263235,43.1802611412967,43.2724773957362,42.753760964514,43.0707543391498,3926830.4942657,0.0,1.0
2021-06-16,73.82,74.77,73.4,74.16,1923551,42.5462743920251,43.0938084027597,42.3042067241214,42.7422339327091,3337461.07853373,0.0,1.0
2021-06-17,70.5,72.7997,70.24,72.3,3355896,40.6327871124055,41.9582228644962,40.4829356989413,41.6702199748499,5822654.18676552,0.0,1.0
2021-06-18,68.54,70.18,68.54,70.0,2438686,39.5031379955216,40.4483546035265,39.5031379955216,40.344611317282,4231247.10900054,0.0,1.0
2021-06-21,70.43,70.605,69.45,69.6,1509041,40.5924425010882,40.6933040293814,40.0276179426462,40.1140706811833,2618264.65917026,0.0,1.0
2021-06-22,71.28,71.399,69.92,70.55,1723120,41.082341352798,41.1509271920374,40.2985031900623,40.6616046919178,2989702.86394436,0.0,1.0
2021-06-23,71.62,72.5,71.52,72.08,1283431,41.278300893482,41.7854902928992,41.2206657344573,41.5434226249956,2226819.56937124,0.0,1.0
2021-06-24,72.79,72.87,71.97,72.39,986334,41.9526322540708,41.9987403812906,41.4800239500684,41.7220916179721,1711340.8146883,0.0,1.0
2021-06-25,73.23,73.77,73.22,73.56,1004538,42.2062269537795,42.5174568125128,42.200463437877,42.3964229785609,1742925.70194817,0.0,1.0
2021-06-28,72.81,73.85,72.335,73.58,1440418,41.9641592858758,42.5635649397325,41.6903922805085,42.4079500103659,2499200.18331689,0.0,1.0
2021-06-29,72.82,73.45,72.63,73.19,924938,41.9699228017782,42.3330243036338,41.8604159996313,42.1831728901696,1604815.55989773,0.0,1.0
2021-06-30,72.83,73.04,72.02,72.68,1177733,41.9756863176807,42.0967201516326,41.5088415295807,41.8892335791437,2043428.03929023,0.0,1.0
2021-07-01,72.41,73.49,72.03,73.22,996324,41.733618649777,42.3560783672437,41.5146050454832,42.200463437877,1728673.98452603,0.0,1.0
2021-07-02,72.96,72.9798,72.0,72.44,882925,42.0506120244128,42.0620237858997,41.4973144977758,41.7509091974844,1531920.81871725,0.0,1.0
2021-07-06,72.28,73.77,71.81,73.68,1225862,41.6586929430449,42.5174568125128,41.3878076956289,42.4655851693906,2126934.35872171,0.0,1.0
2021-07-07,74.03,74.36,73.18,73.75,1515266,42.667308225977,42.8575042507585,42.1774093742671,42.5059297807079,2629065.35809317,0.0,1.0
2021-07-08,73.5,73.78,72.285,72.6,1500104,42.3618418831461,42.5232203284153,41.6615747009962,41.8431254519239,2602758.49912623,0.0,1.0
2021-07-09,76.48,76.89,74.53,74.92,2609637,44.0793696220819,44.3156737740831,42.9554840211004,43.1802611412967,4527855.98957423,0.0,1.0
2021-07-12,76.51,76.74,75.46,75.75,996589,44.0966601697893,44.229221035546,43.49149100003,43.6586329612016,1729133.77331552,0.0,1.0
2021-07-13,76.18,76.49,75.66,75.77,1062623,43.9064641450078,44.0851331379843,43.6067613180794,43.6701599930066,1843706.19944818,0.0,1.0
2021-07-14,76.06,77.24,75.56,77.0,2010704,43.8373019541782,44.5173968306695,43.5491261590547,44.3790724490102,3488676.06861064,0.0,1.0
2021-07-15,76.35,76.71,75.29,75.42,1312028,44.0044439153498,44.2119304878386,43.3935112296881,43.4684369364202,2276436.85243929,0.0,1.0
2021-07-16,74.38,75.91,74.135,75.91,1729784,42.8690312825634,43.7508492156411,42.7278251429529,43.7508492156411,3001265.25071099,0.0,1.0
2021-07-19,72.34,72.96,72.02,72.49,1973854,41.6932740384597,42.0506120244128,41.5088415295807,41.7797267769968,3424739.40109106,0.0,1.0
2021-07-20,73.83,74.245,72.25,72.67,1756508,42.5520379079276,42.7912238178801,41.6414023953375,41.8834700632412,3047632.78131597,0.0,1.0
2021-07-21,75.74,75.86,74.9,75.03,1722104,43.6528694452992,43.7220316361288,43.1687341094918,43.2436598162239,2987940.05107597,0.0,1.0
2021-07-22,75.63,76.1,74.91,76.0,1004918,43.589470770372,43.860356017788,43.1744976253942,43.8027208587633,1743585.02172178,0.0,1.0
2021-07-23,76.43,76.59,75.39,76.32,1062116,44.0505520425695,44.142768297009,43.4511463887127,43.9871533676423,1842826.52806602,0.0,1.0
2021-07-26,79.03,79.16,77.5,77.51,2128098,45.5490661772114,45.6239918839435,44.6672482441337,44.6730117600361,3692360.76730249,0.0,1.0
2021-07-27,78.03,78.72,77.05,77.8,2086154,44.9727145869645,45.3703971842349,44.4078900285226,44.8401537212077,3619585.74471249,0.0,1.0
2021-07-28,79.11,79.34,77.69,77.98,1576671,45.5951743044312,45.7277351701879,44.7767550462806,44.9438970074522,2735606.22835206,0.0,1.0
2021-07-29,80.24,80.5,79.94,80.31,2349163,46.2464516014101,46.3963030148743,46.0735461243361,46.2867962127274,4075920.04559875,0.0,1.0
2021-07-30,78.56,79.49,78.08,78.9,1233385,45.2781809297954,45.814187908725,45.0015321664769,45.4741404704793,2139987.15518711,0.0,1.0
2021-08-02,78.41,79.88,78.35,79.71,1356797,45.1917281912583,46.0389650289213,45.1571470958435,45.9409852585793,2354113.39703045,0.0,1.0
2021-08-03,79.73,80.015,78.25,78.8,1702468,45.9525122903842,46.1167724936046,45.0995119368188,45.4165053114546,2953870.56930082,0.0,1.0
2021-08-04,79.02,80.295,79.02,79.8,1509775,45.5433026613089,46.2781509388737,45.5433026613089,45.9928569017015,2619538.18736455,0.0,1.0
2021-08-05,77.02,77.63,76.71,77.4,1988086,44.3905994808152,44.7421739508658,44.2119304878386,44.609613085109,3449432.6616647,0.0,1.0
2021-08-06,76.72,77.485,76.4,77.27,1011806,44.2176940037411,44.65860297028,44.0332614948621,44.5346873783769,1755536.06014444,0.0,1.0
2021-08-09,76.54,76.81,76.24,76.6,979924,44.1139507174967,44.2695656468633,43.9410452404226,44.1485318129115,1700219.13113875,0.0,1.0
2021-08-10,77.53,77.599,75.92,76.01,1692539,44.6845387918411,44.7243070515681,43.7566127315436,43.8084843746658,2936643.23763726,0.0,1.0
2021-08-11,77.87,78.0,76.98,77.52,973702,44.880498332525,44.9554240392571,44.3675454172053,44.6787752759386,1689423.63737195,0.0,1.0
2021-08-12,76.79,76.979,76.34,76.84,1452287,44.2580386150584,44.366969065615,43.9986803994473,44.2868561945707,2519793.51592992,0.0,1.0
2021-08-13,77.82,78.14,77.1,77.22,1363442,44.8516807530127,45.0361132618917,44.4367076080349,44.5058697988645,2365642.81780841,0.0,1.0
2021-08-16,75.82,77.17,75.12,76.3,3317404,43.6989775725189,44.4770522193522,43.2955314593461,43.9756263358374,5755868.56380314,0.0,1.0
2021-08-17,69.83,71.57,68.69,70.86,11357944,40.2466315469401,41.2494833139696,39.5895907340586,40.8402736848943,19706623.8598122,0.0,1.0
2021-08-18,65.47,66.72,65.17,66.65,8669378,37.7337386134636,38.4541781012722,37.5608331363896,38.413833489955,15041821.9481036,0.0,1.0
2021-08-19,62.84,63.96,62.54,63.37,7848475,36.2179339311143,36.8634477121908,36.0450284540403,36.5234002739452,13617512.5267513,0.0,1.0
2021-08-20,63.6,63.63,62.78,63.3,4785696,36.655961139702,36.6732516874094,36.1833528356995,36.4830556626279,8303431.58756618,0.0,1.0
2021-08-23,64.43,64.49,63.52,63.8,3126716,37.1343329596069,37.1689140550217,36.6098530124822,36.7712314577513,5425014.96119866,0.0,1.0
2021-08-24,65.23,65.37,64.35,64.35,3074201,37.5954142318044,37.676103454439,37.0882248323871,37.0882248323871,5333898.70353812,0.0,1.0
2021-08-25,65.83,66.005,65.186,65.5,3939901,37.9412251859525,38.0420867142457,37.5700547618335,37.751029161171,6835933.25093855,0.0,1.0
2021-08-26,64.83,65.42,64.43,65.14,4452562,37.3648735957056,37.7049210339513,37.1343329596069,37.5435425886822,7725426.76266878,0.0,1.0
2021-08-27,66.58,66.63,65.35,65.35,3198289,38.3734888786377,38.40230645815,37.664576422634,37.664576422634,5549197.84055767,0.0,1.0
2021-08-30,67.67,68.125,67.01,67.67,2214687,39.0017121120068,39.2639520855691,38.6213200624438,39.0017121120068,3842597.18803121,0.0,1.0
2021-08-31,66.14,66.93,65.56,66.67,3798122,38.1198941789291,38.5752119352241,37.7856102565859,38.4253605217599,6589939.30835348,0.0,1.0
2021-09-01,65.28,65.55,64.74,65.01,3339724,37.6242318113167,37.7798467406834,37.3130019525834,37.4686168819501,5794594.92524242,0.0,1.0
2021-09-02,61.88,62.0,61.2,61.2,4840634,37.9700427654649,38.0436756861477,37.5527895482619,37.5527895482619,7888809.44301808,4.0,1.0
2021-09-03,63.01,63.265,62.12,62.48,3366764,38.6634194352285,38.8198893916796,38.1173086068306,38.3382073688792,5486834.91369382,0.0,1.0
2021-09-07,61.95,62.47,61.65,62.2,4133461,38.0129953025299,38.3320712921556,37.8289130008227,38.1663972206192,6736325.4832212,0.0,1.0
2021-09-08,61.0,61.84,60.4512,61.55,4314640,37.4300680137905,37.9454984585706,37.0933201232009,37.767552233587,7031593.9555074,0.0,1.0
2021-09-09,60.43,60.8552,60.2,60.58,3198267,37.0803116405469,37.3412176228332,36.9391818759047,37.1723527914005,5212234.37072357,0.0,1.0
2021-09-10,60.86,61.68,60.84,61.18,1702037,37.3441629396605,37.8473212309934,37.3318907862133,37.5405173948148,2773819.61907597,0.0,1.0
2021-09-13,61.09,61.56,60.805,61.41,3873157,37.4852927043027,37.7736883103105,37.3104145176808,37.681647159457,6312106.53726177,0.0,1.0
2021-09-14,59.82,60.9,59.56,60.8,4123759,36.706010960409,37.3687072465548,36.5464729655961,37.3073464793191,6720514.07727393,0.0,1.0
2021-09-15,60.32,60.76,59.75,59.84,4210616,37.0128147965876,37.2828021724248,36.663058423344,36.7182831138561,6862065.43641248,0.0,1.0
2021-09-16,58.11,58.84,57.3,58.84,3429879,35.6567418406781,36.1046754414989,35.1597196260688,36.1046754414989,5589693.79705416,0.0,1.0
2021-09-17,55.54,56.12,54.78,55.8,6131469,34.0797701227201,34.4356625726873,33.6134282917286,34.2393081175329,9992490.76603864,0.0,1.0
2021-09-20,54.04,54.11,52.86,53.01,5552844,33.1593586141842,33.2023111512492,32.4353015608027,32.5273427116563,9049502.23107271,0.0,1.0
2021-09-21,54.54,55.02,53.78,55.0,3597792,33.4661624503629,33.7606941330943,32.9998206193714,33.7484219796472,5863342.5918206,0.0,1.0
2021-09-22,55.0,55.6227,54.66,55.36,5402547,33.7484219796472,34.130515477224,33.5397953710457,33.9693207416958,8804562.33417958,0.0,1.0
2021-09-23,55.05,55.56,54.6707,55.22,8466669,33.779102363265,34.0920422761672,33.5463609731399,33.8834156675658,13798179.8165506,0.0,1.0
2021-09-24,54.53,54.91,54.33,54.45,4024749,33.4600263736393,33.693197289135,33.3373048391678,33.4109377598507,6559156.90320268,0.0,1.0
2021-09-27,55.07,55.2199,54.26,54.36,4263852,33.7913745167122,33.8833543067985,33.2943523021028,33.3557130693385,6948824.45589391,0.0,1.0
2021-09-28,52.56,54.15,52.43,53.96,7263324,32.2512192590956,33.2268554581435,32.1714502616891,33.1102700003957,11837081.456458,0.0,1.0
2021-09-29,52.62,53.28,52.31,52.77,5274168,32.288035719437,32.6930167831928,32.0978173410062,32.3800768702906,8595342.32963365,0.0,1.0
2021-09-30,53.52,54.21,53.4,53.79,3816930,32.8402826245585,33.263671918485,32.7666497038756,33.0059566960949,6220473.06764755,0.0,1.0
2021-10-01,53.55,53.7998,52.87,53.51,2310169,32.8586908547292,33.011970051284,32.4414376375263,32.8341465478349,3764895.88392092,0.0,1.0
2021-10-04,53.36,54.195,53.29,53.81,2481015,32.7421053969813,33.2544678033996,32.6991528599163,33.0182288495421,4043324.60588211,0.0,1.0
2021-10-05,53.29,53.68,52.68,53.61,2459715,32.6991528599163,32.9384598521356,32.3248521797784,32.8955073150706,4008611.8717369,0.0,1.0
2021-10-06,53.75,53.77,52.43,52.8,3048179,32.9814123892006,32.9936845426478,32.1714502616891,32.3984851004613,4967635.08234861,0.0,1.0
2021-10-07,54.45,54.98,54.19,54.31,2669701,33.4109377598507,33.7361498262,33.2513997650378,33.3250326857207,4350827.2798222,0.0,1.0
2021-10-08,55.06,55.4653,54.73,55.15,2723024,33.7852384399886,34.033933629595,33.5827479081107,33.8404631305008,4437728.08371071,0.0,1.0
2021-10-11,55.84,56.97,55.825,56.6,3829534,34.2638524244272,34.9572290941909,34.2546483093419,34.7301942554187,6241013.87990889,0.0,1.0
2021-10-12,55.88,56.1697,55.6,55.82,2988791,34.2883967313215,34.4661588740034,34.1165865830615,34.2515802709801,4870850.11261077,0.0,1.0
2021-10-13,55.55,55.76,55.04,55.36,3212031,34.0859061994436,34.2147638106387,33.7729662865415,33.9693207416958,5234665.64174587,0.0,1.0
2021-10-14,57.65,57.81,56.8,56.86,4183501,35.3744823113938,35.472659538971,34.8529157898902,34.8897322502316,6817875.96287504,0.0,1.0
2021-10-15,57.48,58.065,57.31,58.0,3426573,35.2701690070931,35.6291294954221,35.1658557027924,35.5892449967188,5584305.98958542,0.0,1.0
2021-10-18,58.01,58.03,56.82,57.49,3896853,35.5953810734424,35.6076532268896,34.8651879433373,35.2763050838167,6350724.04657187,0.0,1.0
2021-10-19,58.08,58.46,57.6301,58.06,3717199,35.6383336105074,35.8715045260032,35.3622715187139,35.6260614570603,6057940.87567402,0.0,1.0
2021-10-20,58.01,58.11,57.09,57.5,3254544,35.5953810734424,35.6567418406781,35.0308620148738,35.2824411605402,5303949.32562922,0.0,1.0
2021-10-21,55.93,56.15,55.555,56.14,3859418,34.3190771149394,34.454070802858,34.0889742378054,34.4479347261344,6289716.0088852,0.0,1.0
2021-10-22,56.72,56.95,55.75,56.38,3448710,34.8038271761016,34.9449569407438,34.2086277339151,34.5952005675001,5620382.78750902,0.0,1.0
2021-10-25,57.44,57.69,56.86,57.07,3039961,35.2456247001988,35.3990266182881,34.8897322502316,35.0185898614266,4954242.1598507,0.0,1.0
2021-10-26,56.9,57.27,56.6112,57.27,2003493,34.9142765571259,35.1413113958981,34.7370666613491,35.1413113958981,3265104.21928628,0.0,1.0
2021-10-27,55.77,56.44,55.68,56.28,2667667,34.2208998873622,34.6320170278416,34.1656751968501,34.5338398002644,4347512.45816721,0.0,1.0
2021-10-28,56.11,56.38,55.78,56.005,2360673,34.4295264959637,34.5952005675001,34.2270359640858,34.3650976903662,3847202.54707913,0.0,1.0
2021-10-29,54.84,55.5,54.66,55.38,3408858,33.65024475207,34.0552258158258,33.5397953710457,33.9815928951429,5555435.75083507,0.0,1.0
2021-11-01,54.5,55.02,54.46,54.82,3576927,33.4416181434686,33.7606941330943,33.4170738365743,33.6379725986229,5829338.77971075,0.0,1.0
2021-11-02,53.1,53.225,52.57,53.1,5366869,32.5825674021685,32.6592683612131,32.2573553358191,32.5825674021685,8746417.68963343,0.0,1.0
2021-11-03,53.72,53.915,52.98,53.44,3112409,32.9630041590299,33.0826576551396,32.5089344814856,32.7911940107699,5072311.08770763,0.0,1.0
2021-11-04,53.18,53.46,52.7,53.4,4674532,32.631656015957,32.8034661642171,32.3371243332256,32.7666497038756,7618112.04550691,0.0,1.0
2021-11-05,53.42,53.5,52.985,53.11,3010501,32.7789218573228,32.8280104711113,32.5120025198474,32.588703478892,4906231.02614562,0.0,1.0
2021-11-08,54.71,54.74,53.73,53.73,3025008,33.5704757546636,33.5888839848343,32.9691402357535,32.9691402357535,4929873.16859842,0.0,1.0
2021-11-09,53.4,54.33,52.84,54.18,3086142,32.7666497038756,33.3373048391678,32.4230294073556,33.2452636883143,5029503.60471268,0.0,1.0
2021-11-10,52.32,53.3503,52.32,53.0,2312567,32.1039534177298,32.7361534025595,32.1039534177298,32.5212066349327,3768803.91849746,0.0,1.0
2021-11-11,55.06,55.12,54.22,54.38,3561897,33.7852384399886,33.82205490033,33.2698079952085,33.3679852227857,5804844.30110969,0.0,1.0
2021-11-12,54.52,54.8497,54.25,54.5,1852506,33.4538902969157,33.6561967464919,33.2882162253793,33.4416181434686,3019039.82537157,0.0,1.0
2021-11-15,53.74,53.92,53.44,53.84,3047146,32.9752763124771,33.0857256935014,32.7911940107699,33.0366370797128,4965951.59622785,0.0,1.0
2021-11-16,52.74,53.6,52.67,53.5,3187114,32.3616686401199,32.8893712383471,32.3187161030548,32.8280104711113,5194058.26161927,0.0,1.0
2021-11-17,52.32,53.085,52.29,52.71,2451684,32.1039534177298,32.5733632870831,32.0855451875591,32.3432604099491,3995523.70422891,0.0,1.0
2021-11-18,52.3,52.465,51.88,52.25,2226757,32.0916812642827,32.1929265302216,31.8339660418926,32.0610008806648,3628958.86136127,0.0,1.0
2021-11-19,52.36,52.83,52.23,52.51,2875261,32.1284977246241,32.416893330632,32.0487287272177,32.2205388754777,4685829.60991094,0.0,1.0
2021-11-22,54.02,54.495,52.65,52.9,3548863,33.1470864607371,33.4385501051068,32.3064439496077,32.459845867697,5783602.71534215,0.0,1.0
2021-11-23,55.53,55.605,54.76,54.77,3577591,34.0736340459965,34.1196546214233,33.6011561382814,33.607292215005,5830420.90438082,0.0,1.0
2021-11-24,55.48,56.34,55.3,55.96,3521822,34.0429536623786,34.5706562606059,33.9325042813543,34.3374853451101,5739533.84003602,0.0,1.0
2021-11-26,54.43,54.528,53.28,53.42,2270653,33.3986656064036,33.4587991582946,32.6930167831928,32.7789218573228,3700496.42840532,0.0,1.0
2021-11-29,55.96,56.22,55.23,55.46,3712820,34.3374853451101,34.497023339923,33.8895517442893,34.0306815089315,6050804.39385139,0.0,1.0
2021-11-30,56.19,57.06,55.7,56.34,4542789,34.4786151097523,35.012453784703,34.1779473502972,34.5706562606059,7403409.71055417,0.0,1.0
2021-12-01,55.27,57.13,55.235,56.45,4069041,33.9140960511836,35.0554063217681,33.8926197826511,34.6381531045651,6631339.8337548,0.0,1.0
2021-12-02,57.66,57.98,56.12,56.4,6152730,35.3806183881174,35.5769728432717,34.4356625726873,34.6074727209473,10027139.9416565,0.0,1.0
2021-12-03,54.51,56.2,54.0,55.79,5441307,33.4477542201921,34.4847511864758,33.13481430729,34.2331720408094,8867729.73208891,0.0,1.0
2021-12-06,55.83,56.095,55.45,55.93,4357999,34.2577163477037,34.4203223808783,34.0245454322079,34.3190771149394,7102256.37052158,0.0,1.0
2021-12-07,57.84,58.64,57.55,57.7,4163103,35.4910677691417,35.9819539070275,35.3131215441581,35.4051626950117,6784633.22338705,0.0,1.0
2021-12-08,57.64,58.11,57.44,57.91,2423656,35.3683462346702,35.6567418406781,35.2456247001988,35.5340203062067,3949846.30927012,0.0,1.0
2021-12-09,57.06,57.25,56.7,56.97,2503961,35.012453784703,35.1290392424509,34.7915550226544,34.9572290941909,4080719.8358209,0.0,1.0
2021-12-10,57.2,57.86,56.96,57.68,2574086,35.0983588588331,35.5033399225888,34.9510930174673,35.3928905415645,4195002.95703841,0.0,1.0
2021-12-13,57.63,58.13,57.2,58.02,2679251,35.3622101579467,35.6690139941253,35.0983588588331,35.601517150166,4366390.97048355,0.0,1.0
2021-12-14,58.08,58.63,57.82,58.11,3089435,35.6383336105074,35.9758178303039,35.4787956156945,35.6567418406781,5034870.22600565,0.0,1.0
2021-12-15,58.26,58.315,57.0509,58.11,3858105,35.7487829915317,35.7825314135114,35.0068699548846,35.6567418406781,6287576.2051325,0.0,1.0
2021-12-16,58.45,58.97,58.365,58.58,2803726,35.8653684492796,36.1844444389053,35.8132117971292,35.945137446686,4569248.60347536,0.0,1.0
2021-12-17,58.27,59.09,58.17,59.04,3672113,35.7549190682553,36.2580773595882,35.6935583010196,36.2273969759704,5984463.95869415,0.0,1.0
2021-12-20,58.22,58.26,57.37,57.88,3065482,35.7242386846374,35.7487829915317,35.2026721631338,35.515612076036,4995833.88229765,0.0,1.0
2021-12-21,59.71,59.77,58.818,58.86,4890888,36.6385141164497,36.6753305767911,36.091176072707,36.116947594946,7970708.6797192,0.0,1.0
2021-12-22,59.25,59.34,58.06,58.91,3356477,36.3562545871654,36.4114792776775,35.6260614570603,36.1476279785639,5470070.12983692,0.0,1.0
2021-12-23,59.92,60.21,59.42,59.61,2307118,36.7673717276447,36.9453179526283,36.4605678914661,36.577153349214,3759923.65143843,0.0,1.0
2021-12-27,60.29,60.3,59.39,59.9,1493018,36.9944065664169,37.0005426431404,36.4421596612954,36.7550995741976,2433180.13652674,0.0,1.0
2021-12-28,59.62,60.2456,59.425,59.93,1785903,36.5832894259375,36.9671623857642,36.4636359298279,36.7735078043683,2910496.52808173,0.0,1.0
2021-12-29,60.21,60.83,60.13,60.26,2231425,36.9453179526283,37.3257547094898,36.8962293388397,36.9759983362462,3636566.3281683,0.0,1.0
2021-12-30,60.26,60.96,60.22,60.8,2057597,36.9759983362462,37.4055237068962,36.9514540293519,37.3073464793191,3353277.82342678,0.0,1.0
2021-12-31,60.35,60.53,60.04,60.13,1230746,37.0312230267583,37.1416724077826,36.8410046483276,36.8962293388397,2005753.92949699,0.0,1.0
2022-01-03,60.34,60.78,60.14,60.59,1587236,37.0250869500347,37.2950743258719,36.9023654155633,37.178488868124,2586727.76026824,0.0,1.0
2022-01-04,61.32,61.64,60.44,60.53,3321530,37.6264224689448,37.8227769240991,37.0864477172705,37.1416724077826,5413116.80025135,0.0,1.0
2022-01-05,62.05,62.98,61.72,61.74,6382566,38.0743560697656,38.6450112050578,37.8718655378877,37.8841376913348,10401705.0104359,0.0,1.0
2022-01-06,62.12,62.64,61.4,62.28,2926360,38.1173086068306,38.4363845964563,37.6755110827334,38.2154858344077,4769105.94803706,0.0,1.0
2022-01-07,64.36,64.37,62.81,62.89,3727666,39.4917897929108,39.4979258696343,38.5406979007571,38.5897865145457,6074999.00658002,0.0,1.0
2022-01-10,63.15,63.45,62.2,63.14,4356916,38.7493245093585,38.9334068110657,38.1663972206192,38.743188432635,7100491.39910942,0.0,1.0
2022-01-11,64.49,64.61,62.4592,63.0,4210964,39.5715587903172,39.6451917110001,38.3254443292942,38.6572833585049,6862632.57404077,0.0,1.0
2022-01-12,67.15,67.22,66.1,67.0,4599532,41.2037551987874,41.2467077358524,40.5594671428123,41.1117140479338,7495884.10837587,0.0,1.0
2022-01-13,67.1,67.5209,66.8,67.0,5200878,41.1730748151695,41.4313422844647,40.9889925134624,41.1117140479338,8475901.18946921,0.0,1.0
2022-01-14,66.97,67.23,66.09,66.25,5379310,41.0933058177631,41.252843812576,40.5533310660888,40.6515082936659,8766692.85984474,0.0,1.0
2022-01-18,66.45,67.54,66.08,66.87,6184046,40.7742298281374,41.4430621910067,40.5471949893652,41.0319450505274,10078175.8093791,0.0,1.0
2022-01-19,68.48,68.79,67.65,67.8,4502866,42.0198534030225,42.2100717814533,41.510559034966,41.6026001858196,7338346.96476642,0.0,1.0
2022-01-20,68.03,69.56,67.92,68.49,8650539,41.7437299504618,42.6825496891683,41.6762331065025,42.0259894797461,14097833.827221,0.0,1.0
2022-01-21,64.97,66.09,64.95,65.71,9531008,39.8660904730487,40.5533310660888,39.8538183196015,40.320160150593,15532739.2882587,0.0,1.0
2022-01-24,64.61,64.63,62.22,63.23,7971728,39.6451917110001,39.6574638644472,38.1786693740663,38.7984131231471,12991571.5841296,0.0,1.0
2022-01-25,63.88,64.49,62.86,63.75,7583813,39.1972581101793,39.5715587903172,38.5713782843749,39.1174891127729,12359384.2477005,0.0,1.0
2022-01-26,64.47,65.45,64.01,64.41,6814452,39.5592866368701,40.1606221557801,39.2770271075857,39.5224701765286,11105552.1418462,0.0,1.0
2022-01-27,65.8,66.09,64.9,64.97,10167146,40.3753848411052,40.5533310660888,39.8231379359837,39.8660904730487,16569457.0945342,0.0,1.0
2022-01-28,64.17,64.65,63.22,64.55,12077139,39.3752043351629,39.6697360178944,38.7922770464235,39.6083752506586,19682183.8188638,0.0,1.0
2022-01-31,63.6,63.75,62.84,63.745,8622316,39.0254479619193,39.1174891127729,38.5591061309278,39.1144210744111,14051838.6396257,0.0,1.0
2022-02-01,65.02,65.07,63.83,63.98,9333035,39.8967708566665,39.9274512402844,39.1665777265614,39.258618877415,15210101.5362902,0.0,1.0
2022-02-02,65.52,65.7886,64.81,65.29,7129291,40.2035746928451,40.3683897136403,39.7679132454715,40.062444928203,11618647.0951582,0.0,1.0
2022-02-03,65.74,66.54,65.45,66.53,11194035,40.3385683807637,40.8294545186495,40.1606221557801,40.8233184419259,18242984.0829683,0.0,1.0
2022-02-04,66.16,66.43,65.64,65.85,6727604,40.5962836031538,40.7619576746902,40.277207613528,40.406065224723,10964015.4500601,0.0,1.0
2022-02-07,68.45,68.855,67.06,67.58,6401312,42.0014451728518,42.2499562801565,41.1485305082753,41.467606497901,10432255.4758953,0.0,1.0
2022-02-08,69.16,69.37,67.89,69.32,9667525,42.4371066202254,42.5659642314204,41.6578248763318,42.5352838478026,15755221.8388363,0.0,1.0
2022-02-09,68.9,69.015,67.76,68.43,9618915,42.2775686254126,42.3481335077336,41.5780558789253,41.9891730194047,15676001.8385171,0.0,1.0
2022-02-10,69.94,70.938,69.62,69.75,7782390,42.9157206046641,43.5281010616766,42.7193661495098,42.7991351469162,12683006.3419894,0.0,1.0
2022-02-11,68.91,69.39,68.35,68.56,5308144,42.2837047021361,42.5782363848676,41.9400844056161,42.0689420168111,8650713.21485984,0.0,1.0
2022-02-14,68.26,68.6,67.53,68.6,6593491,41.8848597151039,42.0934863237054,41.4369261142832,42.0934863237054,10745450.7122941,0.0,1.0
2022-02-15,67.52,67.56,66.085,67.05,6886322,41.4307900375596,41.4553343444539,40.550263027727,41.1423944315517,11222679.0997343,0.0,1.0
2022-02-16,68.73,68.87,67.45,67.45,6314300,42.1732553211118,42.2591603952418,41.3878375004946,41.3878375004946,10290451.5123534,0.0,1.0
2022-02-17,67.92,68.56,67.59,68.15,6195501,41.6762331065025,42.0689420168111,41.4737425746246,41.8173628711446,10096844.0896436,0.0,1.0
2022-02-18,69.34,69.56,68.6,69.37,6099531,42.5475560012497,42.6825496891683,42.0934863237054,42.5659642314204,9940441.22129077,0.0,1.0
2022-02-22,68.74,69.84,68.16,69.41,4531714,42.1793913978354,42.8543598374283,41.8234989478682,42.5905085383147,7385360.71850449,0.0,1.0
2022-02-23,68.76,69.815,68.67,69.69,5315774,42.1916635512825,42.8390196456194,42.1364388607704,42.7623186865748,8663147.87033064,0.0,1.0
2022-02-24,63.5,63.805,62.27,63.54,6530956,40.8049102117552,41.0009023001739,40.0145158879685,40.8306140922036,10163377.4917737,3.0,1.0
2022-02-25,67.06,67.07,64.09,64.29,5642527,43.0925555716583,43.0989815417704,41.1840424483684,41.3125618506101,8780817.37321848,0.0,1.0
2022-02-28,67.79,68.07,66.92,66.97,3766549,43.5616513898407,43.7415785529792,43.0025919900891,43.0347218406496,5861448.05266837,0.0,1.0
2022-03-01,68.5,68.96,67.565,68.09,4749603,44.0178952677989,44.313489892955,43.4170670623188,43.7544304932034,7391262.2018983,0.0,1.0
2022-03-02,71.97,71.98,70.66,71.07,5203957,46.2477068966933,46.2541328668054,45.4059048120098,45.6693695866054,8098321.20166759,0.0,1.0
2022-03-03,73.0,73.58,72.285,72.49,5053538,46.9095818182383,47.2822880847393,46.450124955224,46.5818573425218,7864241.37033278,0.0,1.0
2022-03-04,73.12,73.14,70.77,70.79,5600686,46.9866934595833,46.9995453998075,45.4765904832428,45.489442423467,8715705.02555708,0.0,1.0
2022-03-07,72.4,73.23,71.68,72.71,6735297,46.524023611513,47.0573791308163,46.0613537634427,46.7232286849877,10481369.9449531,0.0,1.0
2022-03-08,69.57,70.7,69.05,69.58,7243624,44.7054740697923,45.4316086924582,44.3713236239637,44.7119000399044,11272420.9320154,0.0,1.0
2022-03-09,69.84,70.2,68.38,68.76,9496028,44.8789752628187,45.1103101868538,43.9407836264539,44.1849704907132,14777578.8470253,0.0,1.0
2022-03-10,71.21,71.25,69.47,69.86,5434786,45.7593331681746,45.785037048623,44.6412143686714,44.8918272030428,8457533.89013904,0.0,1.0
2022-03-11,68.55,69.62,68.35,68.42,4716334,44.0500251183594,44.7376039203527,43.9215057161176,43.9664875069022,7339489.47432612,0.0,1.0
2022-03-14,65.49,67.22,65.04,67.0,6665245,42.0836782640606,43.1953710934517,41.7945096090167,43.0539997509858,10372356.0547885,0.0,1.0
2022-03-15,64.78,64.815,63.37,63.96,5259245,41.6274343861024,41.6499252814947,40.7213726002981,41.1005048369112,8184359.57258377,0.0,1.0
2022-03-16,66.84,66.97,65.3096,65.46,5112158,42.9511842291924,43.0347218406496,41.9677537632386,42.0644003537244,7955464.95055102,0.0,1.0
2022-03-17,67.9,67.945,66.07,66.55,3809277,43.6323370610737,43.6612539265781,42.4563845305617,42.7648310959419,5927940.73665957,0.0,1.0
2022-03-18,68.8,68.905,67.67,68.77,4433171,44.2106743711616,44.2781470573385,43.4845397484957,44.1913964608253,6898835.38621052,0.0,1.0
2022-03-21,71.64,72.1,70.37,70.42,5330341,46.0356498829944,46.3312445081504,45.2195516787593,45.2516815293197,8294998.12016473,0.0,1.0
2022-03-22,71.03,73.0,70.63,72.64,6005334,45.6436657061571,46.9095818182383,45.3866269016736,46.6782468942031,9345412.2805579,0.0,1.0
2022-03-23,72.96,72.99,71.44,71.61,3804799,46.8838779377899,46.9031558481262,45.9071304807526,46.0163719726581,5920972.13904414,0.0,1.0
2022-03-24,74.27,74.58,73.646,73.69,3553602,47.7256800224734,47.9248850959481,47.3246994874791,47.3529737559723,5530063.06910076,0.0,1.0
2022-03-25,75.34,75.39,74.24,74.24,2932039,48.4132588244667,48.4453886750272,47.7064021121371,47.7064021121371,4562795.88740189,0.0,1.0
2022-03-28,75.59,75.87,74.62,75.79,5575463,48.5739080772689,48.7538352404074,47.9505889763964,48.7024274795107,8676453.36462489,0.0,1.0
2022-03-29,75.63,75.76,73.47,74.25,4375154,48.5996119577173,48.6831495691744,47.2116024135064,47.7128280822492,6808550.18570691,0.0,1.0
2022-03-30,78.12,78.57,77.49,77.5,3684807,50.199678515627,50.488847170671,49.7948423985655,49.8012683686776,5734242.35675914,0.0,1.0
2022-03-31,77.25,78.735,77.18,78.28,2556274,49.6406191158754,50.5948756775204,49.5956373250908,50.3024940374205,3978035.93140213,0.0,1.0
2022-04-01,79.3,79.66,78.43,78.51,2476941,50.9579429888534,51.1892779128885,50.3988835891018,50.4502913499985,3854579.08579562,0.0,1.0
2022-04-04,78.78,79.0,78.155,78.79,2259308,50.6237925430248,50.7651638854907,50.2221694110194,50.6302185131369,3515901.81807752,0.0,1.0
2022-04-05,77.18,78.69,77.05,78.26,2747007,49.5956373250908,50.565958812016,49.5120997136337,50.2896420971963,4274851.81549911,0.0,1.0
2022-04-06,77.32,78.02,76.65,77.76,3142716,49.68560090666,50.1354188145062,49.2550609091502,49.9683435915919,4890648.33041857,0.0,1.0
2022-04-07,77.35,77.675,76.46,77.0,2644646,49.7048788169963,49.9137228456392,49.1329674770205,49.4799698630733,4115559.1356165,0.0,1.0
2022-04-08,77.67,78.41,77.5,78.0,2130708,49.9105098605831,50.3860316488776,49.8012683686776,50.122566874282,3315776.39303376,0.0,1.0
2022-04-11,75.9,76.92,75.45,76.73,2610814,48.7731131507436,49.4285621021766,48.4839444956997,49.3064686700469,4062910.27574029,0.0,1.0
2022-04-12,77.03,78.05,76.64,76.66,3040515,49.4992477734095,50.1546967248424,49.2486349390381,49.2614868792623,4731604.64017831,0.0,1.0
2022-04-13,78.13,78.22,77.05,77.05,2182579,50.2061044857391,50.2639382167479,49.5120997136337,49.5120997136337,3396497.27890036,0.0,1.0
2022-04-14,78.15,78.505,77.55,77.71,2705447,50.2189564259633,50.4470783649424,49.8333982192381,49.9362137410315,4210176.7558971,0.0,1.0
2022-04-18,78.38,79.1398,78.19,78.38,2718532,50.3667537385413,50.8549989476577,50.2446603064117,50.3667537385413,4230539.44008604,0.0,1.0
2022-04-19,77.86,77.92,77.12,77.33,2760321,50.0326032927128,50.0711591133853,49.5570815044183,49.6920268767721,4295570.86611367,0.0,1.0
2022-04-20,76.9,77.1,74.67,75.75,4327553,49.4157101619524,49.5442295641941,47.9827188269569,48.6767235990623,6734474.21092069,0.0,1.0
2022-04-21,71.46,74.47,71.21,74.05,7499081,45.9199824209768,47.8541994247151,45.7593331681746,47.5843086800075,11669959.3511865,0.0,1.0
2022-04-22,67.99,70.84,67.86,70.5,7640031,43.6901707920825,45.5215722740274,43.6066331806253,45.3030892902164,11889303.6642497,0.0,1.0
2022-04-25,65.9,66.12,63.855,64.98,9100362,42.3471430386562,42.4885143811221,41.0330321507343,41.7559537883442,14161849.2480722,0.0,1.0
2022-04-26,64.25,65.55,64.17,65.07,4409314,41.2868579701618,42.1222340847331,41.2354502092651,41.8137875193529,6861709.47434995,0.0,1.0
2022-04-27,67.18,68.02,66.44,67.31,5904364,43.1696672130034,43.7094487024187,42.6941454247089,43.2532048244605,9188284.25437853,0.0,1.0
2022-04-28,68.11,68.17,66.3945,67.08,4262242,43.7672824334275,43.8058382541001,42.6649072606989,43.1054075118825,6632838.19509618,0.0,1.0
2022-04-29,66.98,69.32,66.92,68.84,3256858,43.0411478107617,44.5448248169901,43.0025919900891,44.2363782516099,5068274.42890491,0.0,1.0
2022-05-02,67.4,67.41,66.0002,66.94,3849831,43.3110385554693,43.3174645255814,42.4115312591793,43.0154439303133,5991050.27388527,0.0,1.0
2022-05-03,67.88,68.43,67.44,67.59,2724919,43.6194851208495,43.9729134770143,43.3367424359177,43.433131987599,4240478.79537184,0.0,1.0
2022-05-04,69.27,69.3681,66.45,67.15,4093636,44.5126949664297,44.5757337332292,42.700571394821,43.1503893026671,6370456.02235178,0.0,1.0
2022-05-05,65.79,68.17,65.1,68.03,4868964,42.2764573674232,43.8058382541001,41.8330654296892,43.7158746725308,7577010.03128126,0.0,1.0
2022-05-06,65.85,65.975,64.3588,65.17,3399613,42.3150131880958,42.3953378144969,41.3567725249813,41.8780472204738,5290427.65637087,0.0,1.0
2022-05-09,62.14,63.84,62.01,63.54,5330738,39.9309782765113,41.0233931955662,39.8474406650542,40.8306140922036,8295615.92571483,0.0,1.0
2022-05-10,62.52,63.43,61.53,63.32,3492568,40.1751651407707,40.7599284209706,39.538994099674,40.6892427497376,5435082.85765347,0.0,1.0
2022-05-11,62.77,65.02,62.685,64.04,3827125,40.3358143935728,41.7816576687925,40.2811936476201,41.1519125978079,5955715.53126441,0.0,1.0
2022-05-12,61.98,62.36,60.7,61.26,4078203,39.8281627547179,40.0723496189772,39.0056385803707,39.3654929066476,6346439.41516128,0.0,1.0
2022-05-13,63.54,63.78,62.54,62.8,2792266,40.8306140922036,40.9848373748937,40.1880170809948,40.3550923039091,4345283.20439534,0.0,1.0
2022-05-16,63.47,63.89,62.8,63.46,3762263,40.785632301419,41.0555230461266,40.3550923039091,40.7792063313069,5854778.24262374,0.0,1.0
2022-05-17,65.55,65.64,64.8,65.33,3398633,42.1222340847331,42.1800678157419,41.6402863263266,41.9808627422672,5288902.59481145,0.0,1.0
2022-05-18,63.82,64.75,63.58,64.54,3214223,41.010541255342,41.6081564757661,40.8563179726519,41.4732111034123,5001926.47014332,0.0,1.0
2022-05-19,65.87,66.46,64.13,64.13,4863913,42.3278651283199,42.7069973649331,41.2097463288167,41.2097463288167,7569149.73950913,0.0,1.0
2022-05-20,67.32,67.55,66.0419,67.24,4335744,43.2596307945726,43.4074281071506,42.4383275545467,43.2082230336759,6747220.92442407,0.0,1.0
2022-05-23,68.7,69.02,67.78,68.3,3923646,44.1464146700407,44.3520457136275,43.5552254197286,43.8893758655572,6105920.08920102,0.0,1.0
2022-05-24,69.01,69.14,67.63,67.75,2848230,44.3456197435154,44.4291573549725,43.4588358680473,43.5359475093924,4432373.55655047,0.0,1.0
2022-05-25,68.69,68.91,67.68,68.58,2053337,44.1399886999286,44.2813600423945,43.4909657186078,44.0693030286956,3195372.78291664,0.0,1.0
2022-05-26,68.41,68.67,68.06,68.24,2002032,43.9600615367901,44.1271367597044,43.7351525828671,43.8508200448847,3115532.69790988,0.0,1.0
2022-05-27,71.02,71.47,70.4,70.48,2339427,45.637239736045,45.9264083910889,45.2388295890956,45.2902373499923,3640581.82530209,0.0,1.0
2022-05-31,70.66,72.18,70.3,71.7,2914853,45.4059048120098,46.3826522690471,45.1745698879747,46.0742057036669,4536051.28744231,0.0,1.0
2022-06-01,71.6,72.82,70.85,72.25,4588397,46.009946002546,46.7939143562207,45.5279982441395,46.4276340598317,7140395.80011288,0.0,1.0
2022-06-02,67.44,67.93,66.25,66.4,3866292,54.1620694184132,54.5555957234995,53.2063626774892,53.3268299137401,4814120.56961318,7.748416,1.121
2022-06-03,67.1,67.48,66.39,66.66,3632967,53.8890103495777,54.1941940147467,53.3187987646567,53.5356397899084,4523595.51824485,0.0,1.0
2022-06-06,66.78,67.42,66.37,66.98,3050042,53.6320135789091,54.1460071202464,53.3027364664899,53.792636560577,3797765.38615918,0.0,1.0
2022-06-07,69.21,69.25,67.03,67.04,4557078,55.583582806174,55.6157074025076,53.832792305994,53.8408234550774,5674254.02352738,0.0,1.0
2022-06-08,67.59,68.56,67.34,67.74,3190314,54.2825366546641,55.0615581157533,54.0817579275792,54.403003890915,3972425.32403784,0.0,1.0
2022-06-09,65.28,66.8377,65.28,66.79,2719348,52.4273412163999,53.6783533091203,52.4273412163999,53.6400447279925,3386001.14599117,0.0,1.0
2022-06-10,63.48,64.125,62.92,63.56,3218771,50.9817343813889,51.4997434972678,50.5319900327188,51.0459835740561,4007858.60974143,0.0,1.0
2022-06-13,60.81,61.72,60.105,60.83,3559836,48.8374175761225,49.5682521427114,48.2712215657432,48.8534798742893,4432536.31956653,0.0,1.0
2022-06-14,59.97,60.8,59.31,60.37,3288629,48.1628010531174,48.8293864270391,47.6327452136133,48.4840470164532,4094842.42647126,0.0,1.0
2022-06-15,61.95,62.27,60.33,61.26,3582029,49.7529685716295,50.0099653422982,48.4519224201196,49.1988192848753,4460169.97418999,0.0,1.0
2022-06-16,60.21,60.635,59.63,60.06,3170416,48.3555486311189,48.6968724671631,47.889741984282,48.2350813948679,3947649.29287047,0.0,1.0
2022-06-17,57.76,58.94,57.24,58.51,3963830,46.3879171056872,47.3355926975277,45.9702973533507,46.9902532869418,4935570.18907259,0.0,1.0
2022-06-21,57.72,58.1,56.92,56.95,3576754,46.3557925093536,46.6609761745226,45.713300582682,45.7373940299322,4453601.79827241,0.0,1.0
2022-06-22,55.61,56.14,55.04,55.18,4036236,44.6612200527574,45.0868709541773,44.2034445550039,44.3158806421714,5025726.65267218,0.0,1.0
2022-06-23,54.75,55.71,54.04,55.63,3917476,43.9705412315854,44.7415315435913,43.4003296466644,44.6772823509241,4877852.4210189,0.0,1.0
2022-06-24,56.32,56.37,54.89,55.16,2783837,45.2314316376784,45.2715873830953,44.0829773187529,44.2998183440046,3466299.74253115,0.0,1.0
2022-06-27,57.68,58.065,57.19,57.5,2770003,46.32366791302,46.6328671527307,45.9301416079337,46.1791072295189,3449074.31207737,0.0,1.0
2022-06-28,58.19,59.04,57.9,58.55,3026939,46.7332565162732,47.4159041883617,46.5003531928547,47.0223778832754,3768998.64336795,0.0,1.0
2022-06-29,58.19,58.79,57.61,58.65,2876449,46.7332565162732,47.2151254612768,46.2674498694363,47.1026893741093,3581615.7440626,0.0,1.0
2022-06-30,56.18,56.7,55.1,56.1,3594328,45.1189955505108,45.5366153028474,44.2516314495042,45.0547463578437,4475484.09658056,0.0,1.0
2022-07-01,54.13,54.51,52.64,54.19,4125761,43.472609988415,43.7777936535839,42.2759687749892,43.5207968829153,5137198.87049603,0.0,1.0
2022-07-05,52.94,52.95,51.455,52.27,5292366,42.516903247491,42.5249343965744,41.3242776086069,41.9788162589036,6589799.22430107,0.0,1.0
2022-07-06,52.5,52.54,51.25,52.13,4067621,42.1635326878216,42.1956572841552,41.1596390523973,41.866380171736,5064805.74294196,0.0,1.0
2022-07-07,54.14,55.1,53.76,54.34,4148384,43.4806411374983,44.2516314495042,43.1754574723293,43.6412641191662,5165367.94040756,0.0,1.0
2022-07-08,52.99,53.53,52.28,53.32,3193202,42.557058992908,42.9907410434113,41.986847407987,42.82208691266,3976021.32253072,0.0,1.0
2022-07-11,51.12,51.65,50.68,51.44,2778817,41.0552341143132,41.4808850157331,40.7018635546438,41.3122308849818,3460049.08033092,0.0,1.0
2022-07-12,50.19,50.845,50.01,50.5,3742107,40.3083372495575,40.8343775145198,40.1637765660564,40.5573028711427,4659491.38926741,0.0,1.0
2022-07-13,50.29,50.76,49.26,49.68,3406881,40.3886487403914,40.766112747311,39.5614403848018,39.8987486463044,4242084.12099354,0.0,1.0
2022-07-14,48.24,48.44,47.35,48.01,4660061,38.7422631782955,38.9028861599634,38.0274909098734,38.5575467493775,5802483.49471592,0.0,1.0
2022-07-15,49.27,49.33,48.11,48.6,3198914,39.5694715338852,39.6176584283855,38.6378582402114,39.0313845452977,3983133.62979919,0.0,1.0
2022-07-18,50.67,51.605,50.455,51.13,3781251,40.6938324055604,41.4447448448578,40.5211627002674,41.0632652633966,4708231.61260723,0.0,1.0
2022-07-19,50.87,51.03,49.99,50.37,3153389,40.8544553872283,40.9829537725626,40.1477142678896,40.4528979330586,3926448.09261482,0.0,1.0
2022-07-20,50.86,50.96,50.27,50.82,2717952,40.8464242381449,40.9267357289789,40.3725864422246,40.8142996418113,3384262.9140327,0.0,1.0
2022-07-21,50.76,50.83,49.46,49.5,2922807,40.766112747311,40.8223307908947,39.7220633664697,39.7541879628033,3639338.49272362,0.0,1.0
2022-07-22,51.09,52.18,50.86,51.9,3033492,41.031140667063,41.906535917153,40.8464242381449,41.681663742818,3777158.12332774,0.0,1.0
2022-07-25,52.82,53.11,52.18,52.97,2490645,42.4205294584903,42.6534327819087,41.906535917153,42.5409966947412,3101231.18639363,0.0,1.0
2022-07-26,52.72,52.97,52.31,52.83,2989423,42.3402179676563,42.5409966947412,42.0109408552371,42.4285606075737,3722285.5272118,0.0,1.0
2022-07-27,53.44,53.58,51.92,52.15,2999970,42.9184607016607,43.0308967888282,41.6977260409847,41.8824424699028,3735418.14359145,0.0,1.0
2022-07-28,54.02,54.6495,53.34,54.5,2423490,43.3842673484976,43.8898281832973,42.8381492108268,43.7697625045005,3017613.01506763,0.0,1.0
2022-07-29,55.04,55.3075,53.88,54.29,2655692,44.2034445550039,44.4182777929847,43.2718312613301,43.6011083737493,3306739.76092783,0.0,1.0
2022-08-01,54.19,54.55,53.67,54.48,2422990,43.5207968829153,43.8099182499175,43.1031771305788,43.7537002063338,3016990.43915127,0.0,1.0
2022-08-02,53.02,53.79,52.77,53.6,2393297,42.5811524401581,43.1995509195795,42.3803737130733,43.046959086995,2980018.14578246,0.0,1.0
2022-08-03,53.25,53.68,52.9,53.64,2524570,42.7658688690762,43.1112082796622,42.4847786511574,43.0790836833286,3143472.96231851,0.0,1.0
2022-08-04,53.13,53.555,52.86,53.03,2650889,42.6694950800755,43.0108189161198,42.4526540548238,42.5891835892415,3300759.2966753,0.0,1.0
2022-08-05,54.4,54.69,52.91,53.05,2309311,43.6894510136666,43.922354337085,42.4928098002408,42.6052458874083,2875442.82396001,0.0,1.0
2022-08-08,54.38,55.13,54.155,54.77,2331857,43.6733887154998,44.2757248967544,43.4926878611234,43.9866035297522,2903516.01718041,0.0,1.0
2022-08-09,53.9,54.4,53.68,54.07,2400364,43.2878935594969,43.6894510136666,43.1112082796622,43.4244230939146,2988817.63378425,0.0,1.0
2022-08-10,54.93,55.125,54.41,54.71,2324985,44.1151019150865,44.2717093222127,43.69748216275,43.9384166352518,2894959.33378599,0.0,1.0
2022-08-11,55.35,55.8657,55.08,55.09,2482658,44.4524101765891,44.8665765348197,44.2355691513374,44.2436003004208,3091286.15870574,0.0,1.0
2022-08-12,55.76,55.805,54.24,54.29,3036248,44.7816872890083,44.8178274598835,43.5609526283323,43.6011083737493,3780589.7617787,0.0,1.0
2022-08-15,54.74,54.81,53.64,53.95,3156813,43.962510082502,44.0187281260858,43.0790836833286,43.3280493049138,3930711.49249004,0.0,1.0
2022-08-16,57.97,58.0,56.32,56.56,4584510,46.5565712364385,46.5806646836887,45.2314316376784,45.4241792156798,5708411.02860243,0.0,1.0
2022-08-17,56.55,57.27,56.2,56.27,3922958,45.4161480665964,45.9943908006009,45.1350578486776,45.1912758922614,4884678.34336584,0.0,1.0
2022-08-18,57.13,57.58,56.6325,57.45,3809275,45.8819547134333,46.2433564221861,45.4824050465344,46.138951484102,4743125.74756725,0.0,1.0
2022-08-19,56.75,57.01,56.28,56.91,3216568,45.5767710482643,45.7855809244326,45.1993070413448,45.7052694335986,4005115.54025396,0.0,1.0
2022-08-22,57.31,57.43,56.41,56.81,3738356,46.0265153969344,46.1228891859352,45.3037119794289,45.6249579427647,4654820.8247429,0.0,1.0
2022-08-23,58.79,59.11,57.495,57.5,4610533,47.2151254612768,47.4721222319455,46.1750916549772,46.1791072295189,5740813.61474519,0.0,1.0
2022-08-24,58.15,58.42,57.68,58.05,3385694,46.7011319199396,46.9179729451912,46.32366791302,46.6208204291056,4215703.08911379,0.0,1.0
2022-08-25,59.93,59.94,58.94,58.95,2958718,48.1306764567838,48.1387076058672,47.3355926975277,47.3436238466111,3684053.14018827,0.0,1.0
2022-08-26,58.88,60.81,58.77,60.31,3353642,47.2874058030274,48.8374175761225,47.19906316311,48.4358601219528,4175793.48257159,0.0,1.0
2022-08-29,57.86,58.56,57.81,57.85,3547410,46.4682285965211,47.0304090323588,46.4280728511042,46.4601974474377,4417064.06289321,0.0,1.0
2022-08-30,55.4,57.23,55.28,57.16,4607172,44.4925659220061,45.9622662042673,44.3961921330053,45.9060481606835,5736628.65943542,0.0,1.0
2022-08-31,54.89,55.5,54.65,55.5,4049983,44.0829773187529,44.57287741284,43.8902297407515,44.57287741284,5042843.75491653,0.0,1.0
2022-09-01,49.88,50.39,49.4,50.37,7320627,42.8702738071604,43.30860258907,42.4577290712454,43.2914132250735,8517624.03950428,3.5,1.0
2022-09-02,50.21,51.321,49.96,51.09,4106324,43.1538983131019,44.108767483105,42.9390312631462,43.9102303289459,4777749.77695126,0.0,1.0
2022-09-06,49.85,50.65,49.68,50.5,5090471,42.8444897611657,43.5320643210239,42.6983801671958,43.4031440910505,5922814.83020504,0.0,1.0
2022-09-07,49.0,49.19,48.22,48.63,5109859,42.1139417913163,42.2772407492826,41.4435565954545,41.7959385573819,5945372.96557758,0.0,1.0
2022-09-08,50.39,50.5,49.36,49.56,5296392,43.30860258907,43.4031440910505,42.4233503432525,42.5952439832171,6162406.01000955,0.0,1.0
2022-09-09,53.34,53.49,52.38,52.38,3895058,45.8440337785472,45.9729540085206,45.0189443067173,45.0189443067173,4531939.63523391,0.0,1.0
2022-09-12,54.54,54.895,54.15,54.6,3382850,46.8753956183345,47.1805068292716,46.5402030204036,46.9269637103239,3935980.412885,0.0,1.0
2022-09-13,52.18,53.74,52.05,53.13,4359211,44.8470506667528,46.1878210584763,44.7353198007758,45.6635454565844,5071986.3758762,0.0,1.0
2022-09-14,52.02,52.58,51.59,52.25,3149681,44.7095357547811,45.1908379466819,44.3399644288573,44.9072134407403,3664685.90769205,0.0,1.0
2022-09-15,51.68,52.39,51.35,51.68,2991868,44.4173165668414,45.0275389887155,44.1336920608998,44.4173165668414,3481068.87563368,0.0,1.0
2022-09-16,50.95,51.41,50.345,50.71,4872309,43.7899047809707,44.1852601528892,43.2699265200779,43.5836324130133,5668981.12228544,0.0,1.0
2022-09-19,51.89,51.93,50.01,50.08,3231100,44.5978048888041,44.6321836167971,42.9820046731373,43.0421674471249,3759417.74304883,0.0,1.0
2022-09-20,51.45,51.7132,51.005,51.64,3754718,44.2196388808821,44.4458509110755,43.837175531961,44.3829378388484,4368652.61655313,0.0,1.0
2022-09-21,50.01,51.65,50.01,51.55,2621492,42.9820046731373,44.3915325208467,42.9820046731373,44.3055857008644,3050132.62915433,0.0,1.0
2022-09-22,51.21,52.08,50.915,52.0,4625564,44.0133665129246,44.7611038467705,43.7598233939769,44.6923463907846,5381890.80288692,0.0,1.0
2022-09-23,48.87,49.27,48.1841,49.16,5368994,42.0022109253393,42.3459982052685,41.4127016870809,42.2514567032879,6246879.17610805,0.0,1.0
2022-09-26,47.47,48.595,47.39,47.5,5592804,40.7989554455874,41.7658571703881,40.7301979896016,40.8247394915821,6507284.38952508,0.0,1.0
2022-09-27,48.5,48.93,48.11,48.5,3995745,41.6842076914049,42.0537790173287,41.349015093474,41.6842076914049,4649089.98474162,0.0,1.0
2022-09-28,50.13,50.225,48.5,48.58,3765400,43.085140857116,43.1667903360992,41.6842076914049,41.7529651473907,4381081.23229738,0.0,1.0
2022-09-29,50.42,50.72,49.46,50.56,4137999,43.3343866350647,43.5922270950115,42.5092971632348,43.4547121830398,4814603.96190718,0.0,1.0
2022-09-30,50.04,51.1,49.71,49.71,3093926,43.007788719132,43.9188250109441,42.7241642131905,42.7241642131905,3599814.39759837,0.0,1.0
2022-10-03,51.66,51.95,50.88,51.0,3003533,44.4001272028449,44.6493729807935,43.7297420069831,43.8328781909619,3494641.22188501,0.0,1.0
2022-10-04,53.23,53.49,52.205,52.31,3274911,45.7494922765667,45.9729540085206,44.8685373717483,44.9587815327297,3810392.28755092,0.0,1.0
2022-10-05,52.59,52.905,51.83,52.05,3275424,45.1994326286801,45.4701651116243,44.5462367968148,44.7353198007758,3810989.16827333,0.0,1.0
2022-10-06,51.57,52.275,51.36,51.76,3393649,44.3227750648608,44.9287001457359,44.1422867428981,44.4860740228272,3948545.15932033,0.0,1.0
2022-10-07,51.18,51.89,50.945,51.38,3635119,43.98758246693,44.5978048888041,43.7856074399716,44.1594761068945,4229497.96251862,0.0,1.0
2022-10-10,51.22,51.79,51.05,51.73,3440311,44.0219611949229,44.5118580688219,43.875851600953,44.4602899768325,4002836.87134599,0.0,1.0
2022-10-11,50.13,51.2,49.465,50.13,4007167,43.085140857116,44.0047718309264,42.5135945042339,43.085140857116,4662379.59801917,0.0,1.0
2022-10-12,49.14,50.06,49.06,49.19,3570712,42.2342673392915,43.0249780831285,42.1655098833057,42.2772407492826,4154559.76234637,0.0,1.0
2022-10-13,50.24,50.77,47.87,48.17,3664855,43.1796823590966,43.6352005050026,41.1427427255166,41.4005831854634,4264096.10123524,0.0,1.0
2022-10-14,48.31,50.39,48.27,50.36,2834263,41.5209087334386,43.30860258907,41.4865300054457,43.2828185430753,3297693.8536928,0.0,1.0
2022-10-17,49.81,50.25,49.4806,49.87,4004580,42.8101110331728,43.1882770410948,42.5270022081511,42.8616791251621,4659369.59718314,0.0,1.0
2022-10-18,49.29,50.4405,48.58,50.25,3294771,42.3631875692649,43.352005733161,41.7529651473907,43.1882770410948,3833499.59972849,0.0,1.0
2022-10-19,48.57,49.1,48.15,48.72,2639514,41.7443704653925,42.1998886112986,41.3833938214669,41.8732906953659,3071101.40962081,0.0,1.0
2022-10-20,48.25,49.455,47.69,47.73,4480169,41.4693406414492,42.5049998222357,40.9880384495485,41.0224171775414,5212722.24024553,0.0,1.0
2022-10-21,50.26,50.39,47.82,47.89,3986913,43.196871723093,43.30860258907,41.0997693155254,41.159932089513,4638813.86283062,0.0,1.0
2022-10-24,49.01,49.575,48.7,48.9,3782533,42.1225364733145,42.6081360062144,41.8561013313695,42.027994971334,4401015.65221371,0.0,1.0
2022-10-25,49.67,50.05,48.57,48.99,3675599,42.6897854851976,43.0163834011302,41.7443704653925,42.1053471093181,4276596.85461066,0.0,1.0
2022-10-26,51.06,51.995,50.37,50.42,5165359,43.8844462829512,44.6880490497855,43.2914132250735,43.3343866350647,6009947.78057533,0.0,1.0
2022-10-27,49.9,50.19,49.4,50.08,4783317,42.8874631711568,43.1367089491054,42.4577290712454,43.0421674471249,5565438.02433446,0.0,1.0
2022-10-28,47.53,48.2645,46.92,48.0,7580224,40.8505235375768,41.4818029303466,40.3262479356849,41.2544735914935,8819667.79173797,0.0,1.0
2022-10-31,47.82,48.26,47.09,47.09,3972539,41.0997693155254,41.4779353234474,40.4723575296548,40.4723575296548,4622089.5675013,0.0,1.0
2022-11-01,49.6,50.4,49.235,50.34,4150154,42.62962271121,43.3171972710682,42.3159168182747,43.2656291790788,4828746.42814678,0.0,1.0
2022-11-02,48.07,50.34,48.05,49.6,4968027,41.3146363654811,43.2656291790788,41.2974470014847,42.62962271121,5780349.98970804,0.0,1.0
2022-11-03,48.33,48.69,47.47,47.61,4326752,41.538098097435,41.8475066493712,40.7989554455874,40.9192809935626,5034219.99893907,0.0,1.0
2022-11-04,53.04,53.62,52.18,52.62,7810223,45.5861933186003,46.0846848744976,44.8470506667528,45.2252166746748,9087273.96965989,0.0,1.0
2022-11-07,52.79,53.97,52.68,53.97,3550710,45.3713262686446,46.3854987444355,45.2767847666641,46.3854987444355,4131287.23172323,0.0,1.0
2022-11-08,53.35,53.99,52.59,52.92,4162449,45.8526284605454,46.402688108432,45.1994326286801,45.4830571346216,4843051.7858116,0.0,1.0
2022-11-09,52.1,53.54,52.055,53.23,3225458,44.7782932107669,46.0159274185117,44.7396171417749,45.7494922765667,3752853.21861248,0.0,1.0
2022-11-10,54.44,54.56,53.14,53.66,4891650,46.7894487983522,46.892584982331,45.6721401385826,46.1190636024905,5691484.57267952,0.0,1.0
2022-11-11,58.05,58.59,57.155,57.57,6602068,49.8921289997125,50.3562418276168,49.1229049608711,49.4795842637975,7681573.32797341,0.0,1.0
2022-11-14,58.39,59.13,58.2399,58.36,3682626,50.1843481876522,50.8203546555211,50.0553420108588,50.1585641416575,4284772.84064651,0.0,1.0
2022-11-15,59.69,60.135,59.21,60.05,3461269,51.3016568474218,51.684120196343,50.8891121115069,51.611065399358,4027221.71770136,0.0,1.0
2022-11-16,58.68,59.5361,58.355,59.3,3941216,50.4335939656008,51.1693846914691,50.1542668006584,50.966464249491,4585644.93812879,0.0,1.0
2022-11-17,58.6,58.62,56.829,57.0,3270086,50.364836509615,50.3820258736115,48.8427183277289,48.9896873898986,3804778.35093175,0.0,1.0
2022-11-18,58.74,58.89,58.15,58.79,2659044,50.4851620575902,50.6140822875636,49.9780758196948,50.5281354675813,3093824.76343893,0.0,1.0
2022-11-21,57.24,57.53,55.96,56.79,3662352,49.195959757856,49.4452055358046,48.0958404620829,48.8091990679358,4261183.83525436,0.0,1.0
2022-11-22,58.75,58.82,57.78,58.0,2482258,50.4937567395884,50.553919513576,49.6600725857603,49.8491555897213,2888132.45273278,0.0,1.0
2022-11-23,60.04,60.04,58.455,58.53,3658597,51.6024707173598,51.6024707173598,50.2402136206407,50.3046737356274,4256814.85452794,0.0,1.0
2022-11-25,59.68,59.91,59.352,59.38,1282685,51.2930621654236,51.4907398513828,51.0111565958817,51.0352217054768,1492417.05541227,0.0,1.0
2022-11-28,58.98,59.69,58.77,58.99,3015958,50.6914344255477,51.3016568474218,50.5109461035849,50.7000291075459,3509097.83587325,0.0,1.0
2022-11-29,60.81,60.995,60.36,60.45,3402237,52.2642612312234,52.4232628481906,51.8775005413031,51.9548526792872,3958537.38474736,0.0,1.0
2022-11-30,62.8,63.1882,61.43,61.72,3757685,53.9746029488707,54.3082485040419,52.7971315151135,53.0463772930621,4372104.7512576,0.0,1.0
2022-12-01,63.02,63.42,62.67,62.79,2789875,54.1636859528317,54.5074732327608,53.8628720828937,53.9660082668725,3246047.96381676,0.0,1.0
2022-12-02,63.43,63.56,61.85,61.9,2857593,54.516067914759,54.627798780736,53.158108159039,53.2010815690302,3324838.54619545,0.0,1.0
2022-12-05,62.48,64.245,62.315,63.53,3001229,53.6995731249274,55.2165344976146,53.5577608719566,54.6020147347413,3491960.49442997,0.0,1.0
2022-12-06,62.74,63.43,62.375,63.12,2885199,53.9230348568813,54.516067914759,53.609328963946,54.249632772814,3356958.40822839,0.0,1.0
2022-12-07,62.45,63.21,62.22,62.3,2420685,53.6737890789327,54.326984910798,53.4761113929735,53.5448688489593,2816491.64041105,0.0,1.0
2022-12-08,63.47,63.96,63.24,63.42,2243159,54.550446642752,54.9715860606651,54.3527689567927,54.5074732327608,2609938.3321716,0.0,1.0
2022-12-09,63.98,65.18,63.98,64.67,2923796,54.9887754246616,56.0201372644489,54.9887754246616,55.5818084825393,3401866.41065123,0.0,1.0
2022-12-12,63.09,63.31,62.19,63.29,2631521,54.2238487268193,54.4129317307803,53.4503273469788,54.3957423667838,3061801.47275095,0.0,1.0
2022-12-13,63.36,64.44,63.135,64.15,2604774,54.4559051407714,55.3841307965801,54.2625247958113,55.1348850186315,3030681.06596276,0.0,1.0
2022-12-14,62.41,62.9,61.61,62.42,3227485,53.6394103509398,54.060549768853,52.9518357910816,53.648005032938,3755211.65374762,0.0,1.0
2022-12-15,61.67,62.5,61.59,62.41,3580614,53.0034038830709,53.7167624889239,52.9346464270851,53.6394103509398,4166080.84015012,0.0,1.0
2022-12-16,61.18,61.32,60.56,60.85,3155813,52.5822644651578,52.702590013133,52.0493941812677,52.2986399592163,3671820.55211666,0.0,1.0
2022-12-19,60.82,62.1,60.475,61.9,2035573,52.2728559132216,53.3729752089947,51.9763393842827,53.2010815690302,2368409.90791716,0.0,1.0
2022-12-20,61.54,61.89,61.1,61.1,1722948,52.891673017094,53.192486887032,52.513507009172,52.513507009172,2004667.53785104,0.0,1.0
2022-12-21,62.66,62.8951,62.29,62.45,1884164,53.8542774008955,54.0563383746738,53.5362741669611,53.6737890789327,2192243.99505241,0.0,1.0
2022-12-22,61.41,61.73,60.565,61.65,2308328,52.779942151117,53.0549719750603,52.0536915222668,52.9862145190745,2685763.12710112,0.0,1.0
2022-12-23,62.05,62.135,61.33,62.03,1235157,53.3300017990036,53.4030565959885,52.7111846951312,53.3128124350071,1437117.7435706,0.0,1.0
2022-12-27,62.74,63.09,62.4,62.69,1457305,53.9230348568813,54.2238487268193,53.6308156689416,53.8800614468902,1695589.20306823,0.0,1.0
2022-12-28,61.74,62.93,61.64,62.87,1670349,53.0635666570585,54.0863338148476,52.9776198370763,54.0347657228583,1943468.06588588,0.0,1.0
2022-12-29,62.24,62.46,61.96,62.0,1495302,53.4933007569699,53.6823837609309,53.2526496610196,53.2870283890125,1739799.099383,0.0,1.0
2022-12-30,62.05,62.425,61.64,62.0,1349516,53.3300017990036,53.6523023739371,52.9776198370763,53.2870283890125,1570175.60426117,0.0,1.0
2023-01-03,61.4,62.3514,61.05,61.58,2137915,52.7713474691188,53.5890455144302,52.4705335991808,52.9260517450869,2487485.866773,0.0,1.0
2023-01-04,62.77,62.78,61.68,62.38,3345572,53.948818902876,53.9574135848742,53.0119985650692,53.6136263049451,3892607.08038976,0.0,1.0
2023-01-05,63.33,63.61,62.755,63.22,3024855,54.4301210947768,54.6707721907271,53.9359268798787,54.3355795927963,3519449.58594595,0.0,1.0
2023-01-06,66.04,66.11,64.0966,64.7,2820305,56.7592799162965,56.8194426902841,55.0889894167609,55.607592528534,3281453.57859841,0.0,1.0
2023-01-09,65.62,66.67,65.58,66.47,2844153,56.3983032723709,57.3007448821849,56.363924544378,57.1288512422203,3309200.96937438,0.0,1.0
2023-01-10,66.78,66.815,65.855,66.31,2679551,57.3952863841654,57.4253677711592,56.6002782993293,56.9913363302487,3117684.86670305,0.0,1.0
2023-01-11,67.3,67.48,66.569,67.43,3299494,57.8422098480732,57.9969141240413,57.2139385940028,57.9539407140502,3838994.85830929,0.0,1.0
2023-01-12,68.99,69.0,66.96,68.18,3174619,59.2947111057737,59.3033057877719,57.5499906601335,58.5985418639173,3693701.52456437,0.0,1.0
2023-01-13,69.28,69.38,68.44,68.65,2635238,59.5439568837223,59.6299037037046,58.8220035958712,59.002491917834,3066126.24009053,0.0,1.0
2023-01-17,67.76,68.6899,67.725,68.66,3530250,58.2375652199917,59.0367846990069,58.2074838329979,59.0110865998322,4107481.81343757,0.0,1.0
2023-01-18,68.06,69.995,68.05,69.42,3548944,58.4954056799385,60.1584766465956,58.4868109979403,59.6642824316975,4129232.4727451,0.0,1.0
2023-01-19,68.88,69.32,67.79,67.87,3704431,59.2001696037932,59.5783356117152,58.2633492659864,58.3321067219722,4310143.18012445,0.0,1.0
2023-01-20,69.46,69.49,67.98,68.15,4344910,59.6986611596904,59.7244452056851,58.4266482239527,58.5727578179226,5055347.01679003,0.0,1.0
2023-01-23,69.38,69.56,68.765,69.16,2272872,59.6299037037046,59.7846079796727,59.1013307608136,59.4408206997436,2644509.71015409,0.0,1.0
2023-01-24,69.76,70.0,68.2,70.0,2533876,59.9565016196373,60.1627739875947,58.6157312279137,60.1627739875947,2948190.52121122,0.0,1.0
2023-01-25,70.76,70.85,69.38,69.39,2653990,60.81596981946,60.8933219574441,59.6299037037046,59.6384983857028,3087944.38298851,0.0,1.0
2023-01-26,71.24,71.52,70.405,71.32,2810979,61.228514555375,61.4691656513253,60.5108586085229,61.2972720113608,3270602.68265843,0.0,1.0
2023-01-27,69.88,70.675,69.24,70.28,3123784,60.059637803616,60.7429150224751,59.5095781557294,60.4034250835451,3634554.48455697,0.0,1.0
2023-01-30,69.67,70.2,69.49,69.7,2577112,59.8791494816532,60.3346676275593,59.7244452056851,59.9049335276479,2998496.04735974,0.0,1.0
2023-01-31,70.15,70.2,69.01,69.21,2369005,60.2916942175681,60.3346676275593,59.3119004697702,59.4837941097347,2756361.43430144,0.0,1.0
2023-02-01,70.1,70.44,68.35,69.91,4558032,60.248720807577,60.5409399955167,58.7446514578871,60.0854218496107,5303316.63340173,0.0,1.0
2023-02-02,67.55,69.07,66.81,69.0,6053621,58.0570768980289,59.3634685617595,57.42107043016,59.3033057877719,7043449.66020643,0.0,1.0
2023-02-03,67.08,68.0,66.89,67.39,3359289,57.6531268441122,58.4438375879492,57.4898278861459,57.9195619860573,3908566.94953073,0.0,1.0
2023-02-06,66.02,66.26,65.375,66.07,2881784,56.7420905523,56.9483629202575,56.1877335634144,56.7850639622912,3352985.02096321,0.0,1.0
2023-02-07,66.81,67.05,65.315,65.93,3124350,57.42107043016,57.6273427981175,56.136165471425,56.664738414316,3635213.03131894,0.0,1.0
2023-02-08,66.55,67.14,66.4,66.57,2310587,57.1976086982061,57.7046949361016,57.0686884682327,57.2147980622026,2688391.49659805,0.0,1.0
2023-02-09,66.68,68.1,66.45,68.1,2507093,57.3093395641831,58.5297844079314,57.1116618782238,58.5297844079314,2917028.22805655,0.0,1.0
2023-02-10,65.98,66.4071,65.51,66.33,2827455,56.7077118243071,57.0747906924514,56.3037617703904,57.0085256942451,3289772.67638641,0.0,1.0
2023-02-13,66.74,66.94,65.62,65.72,2930722,57.3609076561724,57.532801296137,56.3983032723709,56.4842500923532,3409924.88215888,0.0,1.0
2023-02-14,67.16,67.415,66.07,66.18,2350486,57.721884300098,57.9410486910528,56.7850639622912,56.8796054642717,2734814.38927544,0.0,1.0
2023-02-15,66.8,66.85,65.11,65.26,2936935,57.4124757481618,57.455449158153,55.9599744904613,56.0888947204347,3417153.77090808,0.0,1.0
2023-02-16,67.13,67.765,66.31,66.47,2713049,57.6961002541033,58.2418625609908,56.9913363302487,57.1288512422203,3156660.13071737,0.0,1.0
2023-02-17,66.44,66.875,66.15,66.48,2743224,57.1030671962256,57.4769358631485,56.853821418277,57.1374459242185,3191769.05040308,0.0,1.0
2023-02-21,66.27,67.14,66.115,66.8,3126441,56.9569576022557,57.7046949361016,56.8237400312832,57.4124757481618,3637645.93110561,0.0,1.0
2023-02-22,64.18,64.625,63.46,64.33,4002562,55.1606690646261,55.5431324135473,54.5418519607537,55.2895892945995,4657021.63363963,0.0,1.0
2023-02-23,62.83,63.92,62.22,63.35,4134540,54.0003869948654,54.9372073326722,53.4761113929735,54.4473104587732,4810579.38019408,0.0,1.0
2023-02-24,60.43,60.5,59.8395,60.13,4344661,51.9376633152907,51.9978260892783,51.4301473432953,51.6798228553439,5055057.30275518,0.0,1.0
2023-02-27,60.45,60.98,59.98,60.11,2873058,51.9548526792872,52.4103708251932,51.5509026253704,51.6626334913474,3342832.23113131,0.0,1.0
2023-02-28,60.97,61.57,60.75,61.27,3041490,52.401776143195,52.9174570630887,52.212693139234,52.6596166031418,3538804.57779257,0.0,1.0
2023-03-01,63.16,63.535,62.63,63.0,4786835,54.2840115008069,54.6063120757404,53.8284933549008,54.1464965888352,5569531.25314819,0.0,1.0
2023-03-02,65.01,65.265,63.169,63.46,5879405,55.874027670479,56.0931920614338,54.2917467146053,54.5418519607537,6840747.57066324,0.0,1.0
2023-03-03,65.85,66.005,65.375,65.68,2686285,56.5959809583302,56.7291985293027,56.1877335634144,56.4498713643603,3125519.94425611,0.0,1.0
2023-03-06,64.04,64.4,63.83,64.3,3009476,55.0403435166509,55.3497520685871,54.8598551946882,55.2638052486049,3501555.96288559,0.0,1.0
2023-03-07,62.21,63.64,62.19,63.6,3367481,53.4675167109752,54.6965562367218,53.4503273469788,54.6621775087289,3918098.42492644,0.0,1.0
2023-03-08,63.26,63.52,63.02,63.28,2969813,54.3699583207892,54.5934200527431,54.1636859528317,54.3871476847856,3455407.65861071,0.0,1.0
2023-03-09,60.73,61.925,60.485,61.73,3042403,53.7425465349185,54.8000525963252,53.5257356687724,54.6274888457191,3437967.60858645,1.8,1.0
2023-03-10,60.11,61.535,59.965,60.71,4029056,53.1938823022222,54.454925095113,53.0655656671561,53.7248476887025,4552902.43310334,0.0,1.0
2023-03-13,60.72,61.34,59.33,59.42,4309577,53.7336971118105,54.2823613445069,52.5036272997977,52.5832721077698,4869895.97785342,0.0,1.0
2023-03-14,61.0,61.1,60.35,60.48,2977390,53.9814809588347,54.0699751899148,53.4062684568143,53.5213109572184,3364501.80272936,0.0,1.0
2023-03-15,58.18,59.16,57.17,58.84,5445000,51.4859436423771,52.3531871069616,50.5921519084685,52.0700055675055,6152943.45579899,0.0,1.0
2023-03-16,57.58,57.6,56.48,56.62,4129377,50.9549782558967,50.9726771021128,49.9815417140161,50.1054336375282,4666266.8849728,0.0,1.0
2023-03-17,57.6,57.91,57.085,57.66,2879219,50.9726771021128,51.2470092184609,50.5169318120505,51.0257736407608,3253566.88776164,0.0,1.0
2023-03-20,58.76,58.85,58.02,58.31,2315392,51.9992101826414,52.0788549906135,51.344352872649,51.6009861427812,2616432.70046085,0.0,1.0
2023-03-21,58.2,59.04,57.97,58.84,3041220,51.5036424885931,52.2469940296656,51.300105757109,52.0700055675055,3436630.79828191,0.0,1.0
2023-03-22,57.53,58.81,57.5,58.69,3074628,50.9107311403567,52.0434572981814,50.8841828710327,51.9372642208854,3474382.41168344,0.0,1.0
2023-03-23,57.61,58.61,57.22,58.18,2404498,50.9815265252208,51.8664688360213,50.6363990240085,51.4859436423771,2717124.00984054,0.0,1.0
2023-03-24,58.15,58.27,57.67,57.89,2498834,51.4593953730531,51.5655884503491,51.0346230638688,51.2293103722449,2823725.30898586,0.0,1.0
2023-03-27,58.38,58.55,57.86,58.24,1952300,51.6629321045372,51.8133722973733,51.2027621029209,51.5390401810251,2206132.5084952,0.0,1.0
2023-03-28,59.64,59.75,59.29,59.57,1871348,52.7779594161459,52.875303070334,52.4682296073657,52.7160134543899,2114655.3590675,0.0,1.0
2023-03-29,60.79,60.875,60.18,60.45,2417576,53.7956430735666,53.8708631699846,53.2558282639782,53.4947626878944,2731902.3743061,0.0,1.0
2023-03-30,62.89,63.21,62.515,63.05,3877625,55.6540219262478,55.9372034657039,55.3221685596976,55.7956126959759,4381782.80400231,0.0,1.0
2023-03-31,63.41,63.57,63.02,63.24,2488756,56.1141919278641,56.2557826975922,55.7690644266518,55.963751735028,2812336.99601111,0.0,1.0
2023-04-03,62.81,63.03,62.14,62.5,2947424,55.5832265413837,55.7779138497598,54.9903151931473,55.3088944250355,3330639.70840494,0.0,1.0
2023-04-04,60.88,61.78,60.495,61.76,4352749,53.8752878815386,54.6717359612591,53.5345850918804,54.6540371150431,4918681.07884034,0.0,1.0
2023-04-05,60.64,60.71,59.87,60.35,2393006,53.6629017269465,53.7248476887025,52.98149614763,53.4062684568143,2704137.85259646,0.0,1.0
2023-04-06,59.96,60.35,59.65,60.28,2658010,53.0611409556021,53.4062684568143,52.7868088392539,53.3443224950583,3003596.92101897,0.0,1.0
2023-04-10,60.32,60.34,59.613,59.89,1858388,53.3797201874903,53.3974190337063,52.7540659737543,52.9991949938461,2100010.33662725,0.0,1.0
2023-04-11,62.71,63.01,62.24,62.4,3459583,55.4947323103037,55.7602150035438,55.0788094242274,55.2204001939555,3909388.16889687,0.0,1.0
2023-04-12,62.39,62.825,62.17,62.6,2186038,55.2115507708475,55.5965006760457,55.0168634624714,55.3973886561156,2470260.46028061,0.0,1.0
2023-04-13,62.7,62.78,62.02,62.38,2035967,55.4858828871957,55.5566782720597,54.8841221158513,55.2027013477395,2300677.65452208,0.0,1.0
2023-04-14,61.58,62.46,61.08,62.32,2680376,54.494747499099,55.2734967326035,54.0522763436987,55.1496048090914,3028870.88490004,0.0,1.0
2023-04-17,62.14,62.46,61.77,62.16,2287674,54.9903151931473,55.2734967326035,54.6628865381511,55.0080140393633,2585110.88472021,0.0,1.0
2023-04-18,63.35,63.36,62.57,62.71,2001794,56.061095389216,56.069944812324,55.3708403867916,55.4947323103037,2262061.5779904,0.0,1.0
2023-04-19,62.74,62.88,62.47,62.6,2716633,55.5212805796277,55.6451725031398,55.2823461557115,55.3973886561156,3069841.91720066,0.0,1.0
2023-04-20,60.71,61.74,60.55,61.25,3367184,53.7248476887025,54.6363382688271,53.5832569189744,54.2027165365348,3804975.71299745,0.0,1.0
2023-04-21,58.75,59.06,58.15,59.0,4056545,51.9903607595334,52.2646928758816,51.4593953730531,52.2115963372336,4583965.47491352,0.0,1.0
2023-04-24,59.12,59.22,58.43,58.68,2321425,52.3177894145296,52.4062836456097,51.7071792200772,51.9284147977774,2623250.09400885,0.0,1.0
2023-04-25,57.1,57.94,56.925,57.85,3722039,50.5302059467125,51.2735574877849,50.3753410423224,51.1939126798129,4205967.95358652,0.0,1.0
2023-04-26,58.36,58.745,58.005,58.63,3196977,51.6452332583212,51.9859360479794,51.331078737987,51.8841676822373,3612638.88163267,0.0,1.0
2023-04-27,59.06,59.15,58.075,58.24,3345934,52.2646928758816,52.3443376838536,51.393024699743,51.5390401810251,3780962.84827096,0.0,1.0
2023-04-28,59.04,59.17,58.31,58.43,3566377,52.2469940296656,52.3620365300697,51.6009861427812,51.7071792200772,4030067.22186631,0.0,1.0
2023-05-01,58.65,59.58,58.455,59.43,2174482,51.9018665284534,52.7248628774979,51.7293027778472,52.5921215308778,2457201.98193805,0.0,1.0
2023-05-02,57.74,57.87,57.19,57.61,2898803,51.0965690256248,51.2116115260289,50.6098507546845,50.9815265252208,3275697.14389357,0.0,1.0
2023-05-03,58.2,58.7,57.8,57.91,2524202,51.5036424885931,51.9461136439934,51.1496655642729,51.2470092184609,2852391.58439205,0.0,1.0
2023-05-04,58.18,58.54,57.79,58.17,2890868,51.4859436423771,51.8045228742653,51.1408161411649,51.4770942192691,3266730.45770041,0.0,1.0
2023-05-05,60.79,61.26,59.35,59.35,3144126,53.7956430735666,54.2115659596428,52.5213261460137,52.5213261460137,3552916.34451928,0.0,1.0
2023-05-08,60.87,61.68,60.765,61.45,2461246,53.8664384584306,54.5832417301791,53.7735195157966,54.3797049986949,2781250.22384049,0.0,1.0
2023-05-09,60.48,60.74,59.91,60.13,2126083,53.5213109572184,53.7513959580265,53.0168938400621,53.2115811484382,2402510.28123701,0.0,1.0
2023-05-10,59.65,60.6599,58.96,60.6,3551435,52.7868088392539,53.6805120789314,52.1761986448015,53.6275040345145,4013182.50540781,0.0,1.0
2023-05-11,57.67,57.87,57.12,57.56,3606319,51.0346230638688,51.2116115260289,50.5479047929285,50.9372794096807,4075202.3674148,0.0,1.0
2023-05-12,58.31,58.73,58.04,58.13,2182220,51.6009861427812,51.9726619133174,51.362051718865,51.4416965268371,2465946.05474999,0.0,1.0
2023-05-15,59.48,59.685,58.85,58.87,2763947,52.6363686464178,52.8177818201319,52.0788549906135,52.0965538368295,3123307.54927921,0.0,1.0
2023-05-16,58.13,59.12,58.07,58.69,2149169,51.4416965268371,52.3177894145296,51.388599988189,51.9372642208854,2428597.85747586,0.0,1.0
2023-05-17,59.14,59.415,58.7,59.16,2456963,52.3354882607456,52.5788473962158,51.9461136439934,52.3531871069616,2776410.36032879,0.0,1.0
2023-05-18,58.49,58.57,57.68,58.25,2086310,51.7602757587253,51.8310711435893,51.0434724869768,51.5478896041331,2357566.10858916,0.0,1.0
2023-05-19,58.53,58.9246,58.295,58.86,1749419,51.7956734511573,52.1448716869992,51.5877120081192,52.0877044137215,1976873.49632698,0.0,1.0
2023-05-22,58.62,58.8199,58.135,58.27,2110956,51.8753182591293,52.0522182270584,51.4461212383911,51.5655884503491,2385416.51160324,0.0,1.0
2023-05-23,57.74,58.0,57.49,57.84,2823978,51.0965690256248,51.326654026433,50.8753334479247,51.1850632567049,3191143.60962724,0.0,1.0
2023-05-24,55.41,56.24,55.275,56.04,3681903,49.0346534414595,49.769155559424,48.9151862295014,49.5921670972639,4160613.5847083,0.0,1.0
2023-05-25,55.03,55.195,54.4114,55.15,3398857,48.6983753633553,48.8443908446374,48.1509500498941,48.8045684406514,3840766.74662013,0.0,1.0
2023-05-26,56.67,56.845,56.325,56.64,2427538,50.1496807530682,50.3045456574583,49.844375655842,50.1231324837442,2743159.60528988,0.0,1.0
2023-05-30,55.82,56.5,55.525,56.46,2452241,49.3974797888877,49.9992405602321,49.1364218072016,49.9638428678001,2771074.41928228,0.0,1.0
2023-05-31,54.9,55.17,54.64,54.96,3776560,48.5833328629512,48.8222672868674,48.3532478621431,48.6364294015993,4267577.61936313,0.0,1.0
2023-06-01,56.39,56.61,55.235,55.44,3517974,49.9018969060441,50.0965842144202,48.8797885370694,49.0612017107835,3975371.0010966,0.0,1.0
2023-06-02,58.72,58.88,58.13,58.41,4387475,51.9638124902094,52.1054032599375,51.4416965268371,51.6894803738612,4957922.05486349,0.0,1.0
2023-06-05,57.87,58.445,57.62,58.11,2356706,51.2116115260289,51.7204533547392,50.9903759483288,51.423997680621,2663118.2295578,0.0,1.0
2023-06-06,58.77,58.78,58.07,58.2,2554619,52.0080596057494,52.0169090288574,51.388599988189,51.5036424885931,2886763.31645726,0.0,1.0
2023-06-07,58.73,59.355,58.695,58.82,2395293,51.9726619133174,52.5257508575678,51.9416889324394,52.0523067212894,2706722.20184961,0.0,1.0
2023-06-08,60.01,60.06,59.38,59.76,2704717,53.1053880711421,53.1496351866822,52.5478744153378,52.884152493442,3056376.63267921,0.0,1.0
2023-06-09,59.66,60.28,59.65,60.18,1618796,52.7956582623619,53.3443224950583,52.7868088392539,53.2558282639782,1829267.26436613,0.0,1.0
2023-06-12,59.52,59.575,58.94,59.49,2154125,52.6717663388498,52.7204381659439,52.1584997985855,52.6452180695258,2434198.22253866,0.0,1.0
2023-06-13,61.42,61.4899,61.075,61.29,3922480,54.3531567293709,54.4150141968959,54.0478516321447,54.2381142289669,4432469.72387557,0.0,1.0
2023-06-14,62.73,63.375,62.28,63.35,3445617,55.5124311565197,56.083218946986,55.1142071166594,56.061095389216,3893606.34919004,0.0,1.0
2023-06-15,63.98,64.17,62.75,62.75,3096797,56.6186090450204,56.7867480840725,55.5301300027357,55.5301300027357,3499433.76218328,0.0,1.0
2023-06-16,63.17,64.08,63.12,63.96,2867332,55.9018057732719,56.7071032761004,55.8575586577319,56.6009101988044,3240134.37373793,0.0,1.0
2023-06-20,62.36,62.695,61.91,62.55,2720856,55.1850025015235,55.4814581756417,54.7867784616632,55.3531415405756,3074613.97968254,0.0,1.0
2023-06-21,61.94,62.14,61.2,61.36,3155179,54.8133267309872,54.9903151931473,54.1584694209948,54.3000601907229,3565406.42422854,0.0,1.0
2023-06-22,60.9,61.215,60.73,60.8,2647742,53.8929867277546,54.1717435556568,53.7425465349185,53.8044924966746,2991993.90478313,0.0,1.0
2023-06-23,59.31,59.465,58.71,59.19,2854510,52.4859284535817,52.6230945117558,51.9549630671014,52.3797353762857,3225645.29366626,0.0,1.0
2023-06-26,59.55,59.66,59.09,59.16,2172621,52.6983146081739,52.7956582623619,52.2912411452056,52.3531871069616,2455099.0199966,0.0,1.0
2023-06-27,60.45,60.51,59.725,60.02,1975998,53.4947626878944,53.5478592265424,52.853179512564,53.1142374942501,2232911.65523818,0.0,1.0
2023-06-28,59.38,59.6491,59.095,59.48,2926745,52.5478744153378,52.7860123911742,52.2956658567596,52.6363686464178,3307272.08347887,0.0,1.0
2023-06-29,59.77,59.83,59.005,59.13,2479041,52.89300191655,52.946098455198,52.2160210487876,52.3266388376376,2801358.87926674,0.0,1.0
2023-06-30,59.67,59.89,59.46,59.86,2233792,52.8045076854699,52.9991949938461,52.6186698002018,52.972646724522,2524223.29991114,0.0,1.0
2023-07-03,60.79,60.91,60.33,60.55,1439472,53.7956430735666,53.9018361508626,53.3885696105983,53.5832569189744,1626628.06652082,0.0,1.0
2023-07-05,59.42,60.27,59.41,60.23,2193190,52.5832721077698,53.3354730719503,52.5744226846618,53.3000753795182,2478342.34303467,0.0,1.0
2023-07-06,57.8,58.37,57.275,58.27,3043903,51.1496655642729,51.6540826814292,50.6850708511026,51.5655884503491,3439662.63433185,0.0,1.0
2023-07-07,58.03,58.4,57.36,57.44,2145042,51.353202295757,51.6806309507532,50.7602909475206,50.8310863323847,2423934.27664169,0.0,1.0
2023-07-10,57.47,57.71,56.9265,56.98,2240332,50.8576346017087,51.0700207563008,50.3766684557886,50.4240128694164,2531613.61216108,0.0,1.0
2023-07-11,58.76,58.775,57.97,58.11,2504296,51.9992101826414,52.0124843173034,51.300105757109,51.423997680621,2829897.46273344,0.0,1.0
2023-07-12,60.7,60.99,60.27,60.29,2993139,53.7159982655945,53.9726315357267,53.3354730719503,53.3531719181663,3382298.44303889,0.0,1.0
2023-07-13,62.33,62.48,61.69,61.84,2678131,55.1584542321994,55.2911955788195,54.5920911532871,54.7248324999072,3026333.99636776,0.0,1.0
2023-07-14,62.1,62.9,61.97,62.82,2484636,54.9549175007153,55.6628713493558,54.8398750003112,55.5920759644917,2807681.32529708,0.0,1.0
2023-07-17,61.11,61.16,60.56,60.8,2465660,54.0788246130228,54.1230717285628,53.5921063420824,53.8044924966746,2786238.11960061,0.0,1.0
2023-07-18,61.29,61.46,60.87,61.07,1874712,54.2381142289669,54.388554421803,53.8664384584306,54.0434269205907,2118456.73680585,0.0,1.0
2023-07-19,60.6,60.835,60.3307,60.5,1717345,53.6275040345145,53.8354654775526,53.3891890702159,53.5390098034344,1940629.32582169,0.0,1.0
2023-07-20,60.87,61.585,60.805,61.44,2689685,53.8664384584306,54.499172210653,53.8089172082286,54.3708555755869,3039390.21467598,0.0,1.0
2023-07-21,60.74,61.03,60.385,60.98,1539274,53.7513959580265,54.0080292281587,53.4372414376923,53.9637821126187,1739406.03948238,0.0,1.0
2023-07-24,61.49,61.9099,60.345,60.42,2775414,54.415102691127,54.7866899674321,53.4018437452603,53.4682144185704,3136265.4560942,0.0,1.0
2023-07-25,64.19,64.48,63.03,63.44,4460663,56.8044469302885,57.0610802004207,55.7779138497598,56.1407401971881,5040625.75103301,0.0,1.0
2023-07-26,63.12,63.56,62.69,63.26,2543036,55.8575586577319,56.2469332744841,55.4770334640876,55.981450581244,2873674.32765129,0.0,1.0
2023-07-27,62.04,63.065,61.95,62.91,2678301,54.9018209620673,55.8088868306379,54.8221761540952,55.6717207724638,3026526.09928556,0.0,1.0
2023-07-28,61.33,61.98,61.29,61.9,2122928,54.2735119213989,54.8487244234192,54.2381142289669,54.7779290385552,2398945.07708585,0.0,1.0
2023-07-31,62.65,62.66,61.97,62.02,1858577,55.4416357716556,55.4504851947636,54.8398750003112,54.8841221158513,2100223.90987117,0.0,1.0
2023-08-01,60.95,61.6,60.88,61.45,2274457,53.9372338432947,54.512446345315,53.8752878815386,54.3797049986949,2570175.44786891,0.0,1.0
2023-08-02,59.68,60.41,59.435,60.01,2265485,52.8133571085779,53.4593649954624,52.5965462424318,53.1053880711421,2560036.9338771,0.0,1.0
2023-08-03,59.83,60.19,59.2193,59.42,2652686,52.946098455198,53.2646776870862,52.4056641859921,52.5832721077698,2997580.70963997,0.0,1.0
2023-08-04,59.89,60.65,59.76,59.76,2328143,52.9991949938461,53.6717511500545,52.884152493442,52.884152493442,2630841.54931391,0.0,1.0
2023-08-07,59.94,60.045,59.345,60.01,1561426,53.0434421093861,53.1363610520201,52.5169014344597,53.1053880711421,1764438.17969043,0.0,1.0
2023-08-08,59.43,59.485,58.215,58.63,1781519,52.5921215308778,52.6407933579718,51.5169166232551,51.8841676822373,2013147.04727853,0.0,1.0
2023-08-09,59.5,60.05,59.415,59.85,1622514,52.6540674926338,53.1407857635741,52.5788473962158,52.963797301414,1833468.6681804,0.0,1.0
2023-08-10,59.32,60.42,59.2201,60.08,1970686,52.4947778766897,53.4682144185704,52.4063721398408,53.1673340328982,2226909.00406514,0.0,1.0
2023-08-11,58.96,59.19,58.75,59.02,1946748,52.1761986448015,52.3797353762857,51.9903607595334,52.2292951834496,2199858.6532029,0.0,1.0
2023-08-14,57.84,58.02,57.04,57.55,2732528,51.1850632567049,51.344352872649,50.4771094080644,50.9284299865727,3087803.54001607,0.0,1.0
2023-08-15,56.66,57.5,56.52,57.5,2639340,50.1408313299602,50.8841828710327,50.0169394064481,50.8841828710327,2982499.50057457,0.0,1.0
2023-08-16,55.62,56.355,55.54,55.82,3492544,49.2204913267276,49.870923925166,49.1496959418636,49.3974797888877,3946634.66462627,0.0,1.0
2023-08-17,56.23,57.065,55.99,56.94,3994417,49.760306136316,50.4992329658345,49.5479199817238,50.3886151769844,4513759.76857342,0.0,1.0
2023-08-18,55.8,55.96,55.43,55.73,2583912,49.3797809426717,49.5213717123998,49.0523522876755,49.3178349809157,2919864.90923058,0.0,1.0
2023-08-21,56.24,56.37,55.9,56.07,2390744,49.769155559424,49.8841980598281,49.4682751737518,49.6187153665879,2701581.7537724,0.0,1.0
2023-08-22,55.36,56.5,54.885,56.35,4307214,48.9904063259195,49.9992405602321,48.5700587282892,49.866499213612,4867225.74729583,0.0,1.0
2023-08-23,56.98,57.075,56.29,56.53,3254594,50.4240128694164,50.5080823889425,49.813402674964,50.0257888295561,3677747.08054778,0.0,1.0
2023-08-24,55.37,55.8078,55.12,55.35,2824092,48.9992557490275,49.386683492696,48.7780201713273,48.9815569028115,3191272.43158389,0.0,1.0
2023-08-25,55.21,55.715,54.725,55.67,3110480,48.8576649792994,49.3045608462537,48.4284679585611,49.2647384422677,3514895.78703281,0.0,1.0
2023-08-28,56.07,56.49,55.76,56.05,2819191,49.6187153665879,49.9903911371241,49.3443832502397,49.6010165203719,3185734.21746509,0.0,1.0
2023-08-29,57.29,57.3,56.18,56.36,2769237,50.6983449857646,50.7071944088726,49.716059020776,49.87534863672,3129285.34007464,0.0,1.0
2023-08-30,57.75,57.995,57.5009,57.89,2537864,51.1054184487328,51.322229314879,50.8849793191124,51.2293103722449,2867829.87888115,0.0,1.0
2023-08-31,57.49,58.06,57.42,57.98,2152357,50.8753334479247,51.379750565081,50.8133874861687,51.308955180217,2432200.35219342,0.0,1.0
2023-09-01,58.26,58.98,58.095,58.41,2299159,51.5567390272411,52.1938974910175,51.410723545959,51.6894803738612,2598089.13184415,0.0,1.0
2023-09-05,58.5,59.19,58.5,58.93,2069818,51.7691251818333,52.3797353762857,51.7691251818333,52.1496503754775,2338929.86552708,0.0,1.0
2023-09-06,58.5,58.73,57.92,58.57,2506959,51.7691251818333,51.9726619133174,51.2558586415689,51.8310711435893,2832906.69844011,0.0,1.0
2023-09-07,55.4,55.99,55.19,55.68,2600795,50.4417117156324,50.9789068404018,50.250506671223,50.696651774845,2856446.34369826,1.6,1.0
2023-09-08,54.99,55.36,54.85,55.01,1971059,50.0684066289283,50.4052917071735,49.940936599322,50.0866166331577,2164808.94255931,0.0,1.0
2023-09-11,56.51,57.14,56.45,56.92,2391336,51.452366950368,52.0259820835963,51.3977369376796,51.8256720370722,2626398.07203337,0.0,1.0
2023-09-12,56.49,56.97,56.365,56.65,1853780,51.4341569461385,51.8711970476458,51.3203444197044,51.5798369799743,2036001.72371178,0.0,1.0
2023-09-13,56.16,56.54,56.005,56.37,1919335,51.1336918763523,51.4796819567122,50.9925643435739,51.3248969207617,2108000.60869161,0.0,1.0
2023-09-14,58.4,58.86,58.29,58.56,4115302,53.1732123500529,53.5920424473308,53.0730573267909,53.3188923838887,4519825.41919457,0.0,1.0
2023-09-15,58.45,59.3,58.43,59.25,3046090,53.2187373606266,53.9926625403791,53.2005273563971,53.9471375298054,3345512.67711444,0.0,1.0
2023-09-18,58.25,58.67,58.13,58.67,1980096,53.0366373183319,53.4190474071508,52.9273772929551,53.4190474071508,2174734.25601462,0.0,1.0
2023-09-19,57.84,58.545,57.61,58.21,1929150,52.6633322316278,53.3052348807166,52.4539171829889,53.000217309873,2118780.39751134,0.0,1.0
2023-09-20,57.47,58.5,57.46,57.91,1794447,52.3264471533826,53.2642623712003,52.3173421512678,52.7270672464309,1970836.4450525,0.0,1.0
2023-09-21,55.67,56.19,55.62,56.11,2406265,50.6875467727303,51.1610068826965,50.6420217621566,51.0881668657786,2642794.55367266,0.0,1.0
2023-09-22,56.75,57.51,56.72,57.49,2721719,51.6708870011217,52.3628671618415,51.6435719947774,52.3446571576121,2989256.85650891,0.0,1.0
2023-09-25,56.12,56.17,55.07,55.67,2831055,51.0972718678933,51.142796878467,50.1412466458462,50.6875467727303,3109340.29923877,0.0,1.0
2023-09-26,55.0,55.79,54.935,55.5,2262146,50.077511631043,50.7968067981071,50.0183291172972,50.5327617367798,2484509.03305014,0.0,1.0
2023-09-27,55.7,56.05,55.035,56.0,3087564,50.7148617790745,51.0335368530902,50.1093791384446,50.9880118425165,3391063.46280056,0.0,1.0
2023-09-28,57.2,57.34,56.3,56.69,2946034,52.0806120962847,52.208082125891,51.2611619059586,51.6162569884332,3235621.4341041,0.0,1.0
2023-09-29,56.88,57.565,56.74,57.48,2231297,51.7892520286132,52.4129446734726,51.6617819990069,52.3355521554973,2450627.65706444,0.0,1.0
2023-10-02,55.91,56.59,55.44,56.5,2554736,50.9060668234839,51.5252069672859,50.4781317240914,51.4432619482533,2805859.86450848,0.0,1.0
2023-10-03,54.91,55.58,54.65,55.0,2353007,49.9955666120104,50.6056017536976,49.7588365570273,50.077511631043,2584301.43161857,0.0,1.0
2023-10-04,55.04,55.24,54.44,55.24,3047501,50.1139316395019,50.2960316817967,49.5676315126178,50.2960316817967,3347062.37472265,0.0,1.0
2023-10-05,55.33,55.45,54.86,54.91,1771857,50.3779767008293,50.4872367262061,49.9500416014367,49.9955666120104,1946025.90715768,0.0,1.0
2023-10-06,56.95,57.21,55.53,56.01,2952104,51.8529870434164,52.0897170983995,50.560076743124,50.9971168446313,3242288.09922236,0.0,1.0
2023-10-09,56.24,56.28,55.48,55.9,2079573,51.2065318932702,51.2429519017291,50.5145517325503,50.8969618213692,2283989.58483987,0.0,1.0
2023-10-10,57.1,57.42,56.765,57.05,2383940,51.9895620751374,52.2809221428089,51.6845445042938,51.9440370645637,2618275.0645845,0.0,1.0
2023-10-11,57.43,57.68,56.9125,57.48,2288720,52.2900271449236,52.517652197792,51.8188432854861,52.3355521554973,2513695.1877211,0.0,1.0
2023-10-12,56.59,57.43,56.15,57.37,2878708,51.5252069672859,52.2900271449236,51.1245868742375,52.2353971322352,3161677.46445796,0.0,1.0
2023-10-13,56.6,57.23,56.4074,57.02,2097393,51.5343119694006,52.1079271026289,51.3589496286708,51.9167220582195,2303561.24421507,0.0,1.0
2023-10-16,57.81,58.29,57.215,57.43,2347183,52.6360172252836,53.0730573267909,52.0942695994568,52.2900271449236,2577904.94765666,0.0,1.0
2023-10-17,58.39,58.44,57.05,57.05,2773653,53.1641073479382,53.2096323585119,51.9440370645637,51.9440370645637,3046295.83282716,0.0,1.0
2023-10-18,57.15,57.76,56.85,57.56,3723135,52.0350870857111,52.5904922147099,51.761937022269,52.4083921724152,4089109.42917263,0.0,1.0
2023-10-19,56.54,57.01,56.27,56.77,2955537,51.4796819567122,51.9076170561048,51.2338468996144,51.6890970053511,3246058.55414015,0.0,1.0
2023-10-20,54.85,55.441,54.8,55.29,3325855,49.940936599322,50.4790422243028,49.8954115887483,50.3415566923703,3652777.8446285,0.0,1.0
2023-10-23,54.85,55.23,54.28,54.75,2064336,49.940936599322,50.2869266796819,49.4219514787821,49.8498865781746,2267254.82760644,0.0,1.0
2023-10-24,56.22,56.295,55.45,55.54,3063509,51.1883218890407,51.2566094049012,50.4872367262061,50.5691817452387,3364643.91923882,0.0,1.0
2023-10-25,56.67,57.285,56.64,56.78,2826112,51.5980469842038,52.15800461426,51.5707319778596,51.6982020074659,3103911.41527178,0.0,1.0
2023-10-26,56.72,57.06,56.22,56.64,2770973,51.6435719947774,51.9531420666784,51.1883218890407,51.5707319778596,3043352.3958392,0.0,1.0
2023-10-27,57.19,57.69,56.915,57.58,2595502,52.07150709417,52.5267571999067,51.8211195360148,52.4266021766447,2850633.05564703,0.0,1.0
2023-10-30,57.55,58.115,57.39,57.92,1903108,52.3992871703005,52.913719789783,52.2536071364647,52.7361722485457,2090178.53704844,0.0,1.0
2023-10-31,57.06,57.31,56.28,56.44,2607499,51.9531420666784,52.1807671195468,51.2429519017291,51.3886319355649,2863809.32935771,0.0,1.0
2023-11-01,57.93,58.075,57.19,57.54,2114184,52.7452772506604,52.8772997813241,52.07150709417,52.3901821681857,2322002.75558257,0.0,1.0
2023-11-02,59.03,59.27,58.56,58.72,2102490,53.7468274832813,53.9653475340349,53.3188923838887,53.4645724177245,2309159.26597912,0.0,1.0
2023-11-03,59.12,59.48,58.88,58.9,2218658,53.8287725023139,54.1565525784443,53.6102524515602,53.6284624557897,2436746.27643351,0.0,1.0
2023-11-06,59.02,59.59,58.91,59.47,1726487,53.7377224811665,54.2567076017064,53.6375674579044,54.1474475763296,1896196.15486518,0.0,1.0
2023-11-07,57.53,57.76,57.205,57.76,2573470,52.381077166071,52.5904922147099,52.0851645973421,52.5904922147099,2826435.36769225,0.0,1.0
2023-11-08,57.06,57.59,56.815,57.26,2175911,51.9531420666784,52.4357071787594,51.7300695148674,52.1352421089731,2389797.35817811,0.0,1.0
2023-11-09,57.3,58.435,57.2601,57.91,1841706,52.1716621174321,53.2050798574545,52.1353331589943,52.7270672464309,2022740.88110257,0.0,1.0
2023-11-10,58.07,58.18,57.2,57.53,1698505,52.8727472802667,52.9729023035288,52.0806120962847,52.381077166071,1865463.59747816,0.0,1.0
2023-11-13,58.39,58.605,58.03,58.09,1692991,53.1641073479382,53.359864893405,52.8363272718077,52.8909572844962,1859407.58570517,0.0,1.0
2023-11-14,60.65,60.81,60.14,60.17,2442797,55.2218378258683,55.3675178597041,54.7574827180169,54.7847977243611,2682917.55368919,0.0,1.0
2023-11-15,60.6,61.0401,60.49,60.68,2140690,55.1763128152947,55.5770239583642,55.0761577920326,55.2491528322125,2351114.22603144,0.0,1.0
2023-11-16,60.38,60.59,60.05,60.05,1612202,54.9760027687705,55.1672078131799,54.6755376989842,54.6755376989842,1770677.23838404,0.0,1.0
2023-11-17,60.91,61.16,60.6,61.01,1799768,55.4585678808514,55.6861929337198,55.1763128152947,55.5496179019988,1976680.48543047,0.0,1.0
2023-11-20,61.61,61.795,60.96,60.97,1695563,56.0959180288829,56.2643605680055,55.5040928914251,55.5131978935399,1862232.4065757,0.0,1.0
2023-11-21,62.52,62.67,62.23,62.29,1994045,56.9244732213238,57.0610482530448,56.6604281599965,56.7150581726849,2190054.40621802,0.0,1.0
2023-11-22,62.22,62.48,61.795,62.35,2335298,56.6513231578817,56.8880532128649,56.2643605680055,56.7696881853733,2564851.68325295,0.0,1.0
2023-11-24,62.01,62.385,61.8,61.8,1025140,56.4601181134723,56.8015556927749,56.2689130690629,56.2689130690629,1125908.5797915,0.0,1.0
2023-11-27,61.31,61.855,61.255,61.71,1493756,55.8227679654409,56.3189905806939,55.7726904538098,56.1869680500303,1640588.30648988,0.0,1.0
2023-11-28,61.64,61.77,60.98,61.29,1493079,56.1232330352271,56.2415980627187,55.5223028956546,55.8045579612114,1639844.7591612,0.0,1.0
2023-11-29,60.8,61.73,60.56,61.62,1957797,55.3584128575894,56.2051780542597,55.1398928068357,56.1050230309976,2150243.32265843,0.0,1.0
2023-11-30,60.96,61.02,60.63,60.91,1539415,55.5040928914251,55.5587229041135,55.2036278216389,55.4585678808514,1690735.46672624,0.0,1.0
2023-12-01,62.94,63.095,61.694,61.96,3721651,57.3068833101427,57.4480108429211,56.1724000466467,56.4145931028986,4087479.55585541,0.0,1.0
2023-12-04,61.36,61.96,61.22,61.61,2962748,55.8682929760145,56.4145931028986,55.7408229464082,56.0959180288829,3253978.37657306,0.0,1.0
2023-12-05,61.02,61.18,60.54,61.04,2189122,55.5587229041135,55.7044029379493,55.1216828026063,55.576932908343,2404306.96491243,0.0,1.0
2023-12-06,61.45,62.58,61.345,62.56,2327255,55.9502379950471,56.9791032340122,55.8546354728424,56.9608932297827,2556018.07739691,0.0,1.0
2023-12-07,62.69,62.895,62.13,62.47,2981817,57.0792582572743,57.2659108006264,56.5693781388491,56.8789482107501,3274921.80938033,0.0,1.0
2023-12-08,62.46,62.78,62.06,62.24,2537104,56.8698432086354,57.1612032763069,56.505643124046,56.6695331621112,2786494.68504139,0.0,1.0
2023-12-11,62.07,62.185,61.28,61.76,2896192,56.5147481261607,56.6194556504802,55.7954529590967,56.2324930606039,3180880.09591227,0.0,1.0
2023-12-12,62.15,62.33,61.79,62.29,1639086,56.5875881430786,56.7514781811438,56.2598080669481,56.7150581726849,1800203.8652439,0.0,1.0
2023-12-13,64.05,64.08,62.11,62.46,2656358,58.3175385448783,58.3448535512225,56.5511681346197,56.8698432086354,2917471.04122148,0.0,1.0
2023-12-14,65.53,65.86,64.97,64.98,3058464,59.6650788578591,59.9655439276453,59.1551987394339,59.1643037415486,3359103.00893871,0.0,1.0
2023-12-15,65.79,66.01,64.61,65.15,3616703,59.9018089128422,60.1021189593664,58.8274186633034,59.3190887774991,3972215.44204466,0.0,1.0
2023-12-18,66.09,66.5,65.975,66.09,2211872,60.1749589762842,60.5482640629884,60.0702514519648,60.1749589762842,2429293.23038862,0.0,1.0
2023-12-19,67.21,67.4105,66.73,66.8,2589942,61.1947192131346,61.377274505535,60.7576791116273,60.8214141264304,2844526.52219439,0.0,1.0
2023-12-20,66.03,67.105,66.01,66.7,2048145,60.1203289635958,61.0991166909298,60.1021189593664,60.7303641052831,2249472.29466908,0.0,1.0
2023-12-21,67.79,67.88,67.07,67.25,2681183,61.7228093357892,61.8047543548218,61.0672491835283,61.2311392215935,2944736.27376857,0.0,1.0
2023-12-22,67.82,68.17,67.67,68.0,1896834,61.7501243421334,62.0687994161491,61.6135493104124,61.9140143801986,2083287.81926394,0.0,1.0
2023-12-26,68.22,68.45,67.96,68.0,1390217,62.1143244267228,62.3237394753617,61.8775943717397,61.9140143801986,1526871.69369257,0.0,1.0
2023-12-27,68.89,68.985,68.23,68.24,2327961,62.7243595684101,62.8108570885,62.1234294288375,62.1325344309523,2556793.47534971,0.0,1.0
2023-12-28,68.62,69.11,68.575,68.84,1949494,62.4785245113122,62.9246696149342,62.4375520017959,62.6788345578364,2141124.15948266,0.0,1.0
2023-12-29,68.31,68.55,68.01,68.33,1555430,62.1962694457554,62.4147894965091,61.9231193823134,62.2144794499849,1708324.69932409,0.0,1.0
2024-01-02,67.91,68.41,67.74,67.99,2545063,61.832069361166,62.2873194669028,61.6772843252155,61.9049093780839,2795236.03391722,0.0,1.0
2024-01-03,67.18,67.48,66.334,66.46,2372906,61.1674042067904,61.4405542702324,60.3971210278838,60.5118440545294,2606156.4512542,0.0,1.0
2024-01-04,66.59,66.79,66.13,66.3,1887983,60.630209082021,60.8123091243157,60.2113789847432,60.3661640206937,2073566.78912197,0.0,1.0
2024-01-05,66.02,66.56,65.63,65.64,2158736,60.1112239614811,60.6028940756768,59.7561288790064,59.7652338811212,2370934.10061532,0.0,1.0
2024-01-08,66.02,66.1267,64.96,65.04,2329018,60.1112239614811,60.2083743340453,59.1460937373192,59.218933754237,2557954.37568414,0.0,1.0
2024-01-09,64.6,64.85,64.475,64.77,2415651,58.8183136611887,59.0459387140571,58.7045011347545,58.9730986971392,2653103.17291484,0.0,1.0
2024-01-10,63.67,64.28,63.5801,63.92,2976418,57.9715484645183,58.5269535935172,57.8896944955069,58.1991735173867,3268992.10180645,0.0,1.0
2024-01-11,63.49,63.955,63.03,63.7,2355904,57.8076584264531,58.2310410247883,57.3888283291753,57.9988634708625,2587483.19913877,0.0,1.0
2024-01-12,63.26,64.035,63.155,63.71,2615638,57.5982433778142,58.3038810417062,57.5026408556095,58.0079684729773,2872748.37176257,0.0,1.0
2024-01-16,61.52,62.22,61.145,62.19,3371708,56.0139730098503,56.6513231578817,55.6725354305477,56.6240081515375,3703138.07455727,0.0,1.0
2024-01-17,60.42,60.51,60.015,60.29,3059942,55.0124227772294,55.094367796262,54.6436701915827,54.8940577497379,3360726.29247163,0.0,1.0
2024-01-18,60.48,60.49,59.68,60.06,3051837,55.0670527899178,55.0761577920326,54.338652620739,54.684642701099,3351824.59217781,0.0,1.0
2024-01-19,60.53,60.54,59.72,60.24,2475483,55.1125778004915,55.1216828026063,54.375072629198,54.8485327391642,2718816.50196852,0.0,1.0
2024-01-22,60.12,60.4197,59.7,59.8,3230462,54.7392727137874,55.012149627166,54.3568626249685,54.4479126461159,3548007.96231774,0.0,1.0
2024-01-23,61.3,62.1799,61.04,61.15,3452834,55.8136629633261,56.6148120994017,55.576932908343,55.6770879316051,3792238.54809666,0.0,1.0
2024-01-24,62.17,63.21,62.135,63.14,3187754,56.6057981473081,57.5527183672405,56.5739306399065,57.4889833524374,3501101.87766029,0.0,1.0
2024-01-25,61.7,62.16,61.3,62.14,2514885,56.1778630479155,56.5966931451933,55.8136629633261,56.5784831409639,2762091.61547589,0.0,1.0
2024-01-26,61.96,62.02,61.49,61.83,1451845,56.4145931028986,56.469223115587,55.9866580035061,56.2962280754071,1594557.56484714,0.0,1.0
2024-01-29,61.96,62.01,61.37,61.86,1811526,56.4145931028986,56.4601181134723,55.8773979781293,56.3235430817513,1989594.26606647,0.0,1.0
2024-01-30,61.77,61.905,60.89,61.59,2926142,56.2415980627187,56.3645155912676,55.440357876622,56.0777080246534,3213774.10255015,0.0,1.0
2024-01-31,61.22,62.33,61.14,61.99,1908160,55.7408229464082,56.7514781811438,55.6679829294904,56.4419081092428,2095727.13543024,0.0,1.0
2024-02-01,61.96,62.04,61.29,61.39,1783476,56.4145931028986,56.4874331198165,55.8045579612114,55.8956079823587,1958787.02445737,0.0,1.0
2024-02-02,61.09,61.38,60.68,61.33,2676655,55.6224579189167,55.886502980244,55.2491528322125,55.8409779696703,2939763.18321577,0.0,1.0
2024-02-05,59.49,59.75,59.17,59.66,3395075,54.1656575805591,54.4023876355422,53.8742975128875,54.3204426165096,3728801.98951912,0.0,1.0
2024-02-06,60.33,60.38,59.895,59.99,2304075,54.9304777581968,54.9760027687705,54.5344101662058,54.6209076862958,2530559.54404579,0.0,1.0
2024-02-07,60.52,60.59,60.04,60.29,2136085,55.1034727983768,55.1672078131799,54.6664326968695,54.8940577497379,2346056.5665801,0.0,1.0
2024-02-08,60.04,60.24,59.87,60.15,1791354,54.6664326968695,54.8485327391642,54.511647660919,54.7665877201316,1967439.41124512,0.0,1.0
2024-02-09,60.18,60.22,59.66,60.09,2242832,54.7939027264758,54.8303227349347,54.3204426165096,54.7119577074432,2463296.5173839,0.0,1.0
2024-02-12,60.45,60.715,60.08,60.14,1879610,55.0397377835736,55.2810203396141,54.7028527053284,54.7574827180169,2064370.74512935,0.0,1.0
2024-02-13,58.93,59.7,58.5,59.62,2801387,53.6557774621339,54.3568626249685,53.2642623712003,54.2840226080506,3076756.01246305,0.0,1.0
2024-02-14,59.85,59.905,59.32,59.44,2241530,54.4934376566895,54.5435151683206,54.0108725446086,54.1201325699854,2461866.5341905,0.0,1.0
2024-02-15,59.61,59.725,58.62,58.62,2389971,54.2749176059359,54.3796251302553,53.3735223965771,53.3735223965771,2624898.8961048,0.0,1.0
2024-02-16,60.34,60.74,60.1,60.19,2981090,54.9395827603116,55.303782844901,54.7210627095579,54.8030077285905,3274123.34718248,0.0,1.0
2024-02-20,58.1,59.12,57.615,59.11,4523187,52.9000622866109,53.8287725023139,52.4584696840462,53.8196675001991,4967804.44749144,0.0,1.0
2024-02-21,57.76,58.2,57.5508,57.92,2178708,52.5904922147099,52.9911123077582,52.4000155704696,52.7361722485457,2392869.29595995,0.0,1.0
2024-02-22,58.36,58.45,58.0,58.24,2355803,53.136792341594,53.2187373606266,52.8090122654635,53.0275323162172,2587372.27110303,0.0,1.0
2024-02-23,58.31,58.85,58.19,58.54,1650317,53.0912673310203,53.582937445216,52.9820073056435,53.3006823796592,1812538.84315876,0.0,1.0
2024-02-26,57.2,57.38,56.785,57.38,3202113,52.0806120962847,52.24450213435,51.7027545085232,52.24450213435,3516872.32979096,0.0,1.0
2024-02-27,57.74,58.07,57.58,57.95,2347504,52.5722822104804,52.8727472802667,52.4266021766447,52.7634872548899,2578257.50111679,0.0,1.0
2024-02-28,57.09,57.12,56.8012,56.91,1760770,51.9804570730226,52.0077720793669,51.7175046119491,51.8165670349574,1933849.08406606,0.0,1.0
2024-02-29,57.34,57.8025,57.2,57.53,1969804,52.208082125891,52.6291884736975,52.0806120962847,52.381077166071,2163430.57934294,0.0,1.0
2024-03-01,58.34,58.43,57.461,57.86,2713772,53.1185823373645,53.2005273563971,52.3182526514793,52.6815422358573,2980528.68720169,0.0,1.0
2024-03-04,58.06,58.205,57.87,58.01,2111324,52.8636422781519,52.9956648088156,52.690647237972,52.8181172675783,2318861.62506556,0.0,1.0
2024-03-05,57.49,58.01,57.33,57.73,1478847,52.3446571576121,52.8181172675783,52.1989771237763,52.5631772083657,1624213.79079825,0.0,1.0
2024-03-06,58.56,59.09,58.45,58.68,2221225,53.3188923838887,53.8014574959697,53.2187373606266,53.4281524092655,2439565.60581713,0.0,1.0
2024-03-07,57.82,58.475,57.81,58.31,2788461,53.9562425319202,54.5674728822904,53.9469107708458,54.4134988245636,2988140.1568061,1.44,1.0
2024-03-08,57.3,58.01,57.11,57.98,3953987,53.4709909560537,54.1335459923329,53.293687495641,54.1055507091098,4237128.41391337,0.0,1.0
2024-03-11,56.13,56.22,55.7,55.77,3071472,52.3791749103542,52.4631607600234,51.9779091841569,52.0432315116774,3291417.31718878,0.0,1.0
2024-03-12,56.0,56.85,55.94,56.75,2868247,52.2578620163876,53.0510617077077,52.2018714499414,52.9577440969642,3073639.5597208,0.0,1.0
2024-03-13,56.87,57.22,55.81,55.88,3611006,53.0697252298564,53.3963368674589,52.0805585559748,52.1458808834953,3869586.85635832,0.0,1.0
2024-03-14,56.04,56.65,55.7603,56.48,2899101,52.295189060685,52.8644264862206,52.0341797034353,52.7057865479566,3106702.98660685,0.0,1.0
2024-03-15,55.67,55.775,55.09,55.2,3439662,51.9499139009339,52.0478973922146,51.4086717586213,51.5113211304392,3685973.06831259,0.0,1.0
2024-03-18,55.88,56.47,55.87,56.46,1958124,52.1458808834953,52.6964547868822,52.136549122421,52.6871230258079,2098343.47921875,0.0,1.0
2024-03-19,56.64,56.74,56.31,56.45,2521088,52.8550947251463,52.9484123358898,52.5471466096926,52.6777912647335,2701620.81938459,0.0,1.0
2024-03-20,57.78,57.84,56.6,56.79,2443103,53.9189154876227,53.9749060540689,52.8177676808489,52.9950711412616,2618051.38444234,0.0,1.0
2024-03-21,57.89,58.49,57.835,58.32,1786307,54.0215648594406,54.5814705239019,53.9702401735317,54.4228305856379,1914222.8200731,0.0,1.0
2024-03-22,57.04,57.52,57.03,57.25,2399660,53.2283651681205,53.6762896996895,53.2190334070461,53.4243321506819,2571497.47071282,0.0,1.0
2024-03-25,56.96,57.82,56.94,57.47,1592380,53.1537110795256,53.9562425319202,53.1350475573769,53.6296308943177,1706408.88393092,0.0,1.0
2024-03-26,56.55,56.89,56.225,56.87,2649187,52.7711088754771,53.0883887520052,52.4678266405606,53.0697252298564,2838892.87230077,0.0,1.0
2024-03-27,57.53,57.53,56.48,56.5,2384750,53.6856214607639,53.6856214607639,52.7057865479566,52.7244500701053,2555519.77916971,0.0,1.0
2024-03-28,57.69,57.8,57.27,57.51,2658812,53.8349296379535,53.9375790097714,53.4429956728306,53.6669579386152,2849207.10979926,0.0,1.0
2024-04-01,58.35,58.67,58.08,58.25,2278642,54.450825868861,54.7494422232403,54.1988683198534,54.3575082581174,2441813.48176825,0.0,1.0
2024-04-02,59.17,59.23,58.485,58.59,3127929,55.2160302769581,55.2720208434042,54.5768046433648,54.6747881346455,3351917.15162534,0.0,1.0
2024-04-03,58.84,58.87,58.235,58.62,3755098,54.9080821615044,54.9360774447274,54.3435106165059,54.7027834178686,4023997.15346289,0.0,1.0
2024-04-04,57.74,59.34,57.725,59.3,2813612,53.8815884433253,55.3746702152221,53.8675908017138,55.3373431709247,3015092.1970476,0.0,1.0
2024-04-05,57.66,57.9351,57.27,57.77,3397668,53.8069343547305,54.063651101886,53.4429956728306,53.9095837265484,3640971.91615557,0.0,1.0
2024-04-08,59.69,59.76,58.97,59.1,3630699,55.7012818528245,55.766604180345,55.029395055471,55.1507079494376,3890690.05418249,0.0,1.0
2024-04-09,60.49,60.54,59.87,59.98,2781651,56.4478227387729,56.4944815441447,55.8692535521629,55.9719029239808,2980842.49889809,0.0,1.0
2024-04-10,59.68,59.97,59.28,59.78,3291483,55.6919500917502,55.9625711629065,55.318679648776,55.7852677024937,3527183.10485412,0.0,1.0
2024-04-11,59.49,59.68,58.7,59.46,2946795,55.5146466313374,55.6919500917502,54.7774375064634,55.4866513481144,3157812.31058116,0.0,1.0
2024-04-12,58.56,60.02,58.535,59.69,2585338,54.6467928514224,56.0092299682782,54.6234634487365,55.7012818528245,2770471.70346538,0.0,1.0
2024-04-15,59.06,59.98,58.84,59.76,2149992,55.1133809051402,55.9719029239808,54.9080821615044,55.766604180345,2303950.97224306,0.0,1.0
2024-04-16,56.96,57.29,56.61,57.15,3171824,53.1537110795256,53.4616591949793,52.8270994419232,53.3310145399384,3398955.43266388,0.0,1.0
2024-04-17,58.41,59.36,58.155,58.98,3440348,54.5068164353071,55.3933337373708,54.2688565279111,55.0387268165453,3686708.19214885,0.0,1.0
2024-04-18,57.99,58.77,57.77,58.75,2890371,54.1148824701842,54.8427598339839,53.9095837265484,54.8240963118352,3097347.83924459,0.0,1.0
2024-04-19,58.12,58.435,57.73,57.76,2028710,54.2361953641508,54.530145837993,53.872256682251,53.900251965474,2173984.07849854,0.0,1.0
2024-04-22,58.51,58.665,57.71,57.91,1955087,54.6001340460506,54.7447763427031,53.8535931601023,54.0402283815894,2095089.00241014,0.0,1.0
2024-04-23,58.7,58.74,57.47,57.62,3003735,54.7774375064634,54.8147645507608,53.6296308943177,53.7696073104331,3218829.73220855,0.0,1.0
2024-04-24,59.24,59.295,58.69,59.1,2063721,55.2813526044786,55.3326772903875,54.768105745389,55.1507079494376,2211502.18437484,0.0,1.0
2024-04-25,57.21,58.13,57.09,57.37,3969933,53.3870051063845,54.2455271252252,53.2750239734923,53.5363132835742,4254216.2924745,0.0,1.0
2024-04-26,56.43,56.91,55.8,56.91,4065233,52.6591277425848,53.1070522741539,52.0712267949005,53.1070522741539,4356340.63882312,0.0,1.0
2024-04-29,56.81,56.9,55.87,55.88,2500757,53.0137346634103,53.0977205130795,52.136549122421,52.1458808834953,2679833.93496053,0.0,1.0
2024-04-30,55.16,56.34,55.16,56.23,2456366,51.4739940861418,52.5751418929156,51.4739940861418,52.4724925210977,2632264.13581297,0.0,1.0
2024-05-01,55.0,55.74,54.81,55.3,2307704,51.3246859089521,52.0152362284543,51.1473824485393,51.6046387411827,2472956.58516367,0.0,1.0
2024-05-02,55.58,56.35,55.51,55.76,2781881,51.8659280512647,52.58447365399,51.8006057237442,52.033899750603,2981088.96898896,0.0,1.0
2024-05-03,56.26,56.74,55.92,56.26,2087955,52.5004878043208,52.9484123358898,52.1832079277927,52.5004878043208,2237471.55908011,0.0,1.0
2024-05-06,56.86,56.92,56.595,56.86,1181169,53.0603934687821,53.1163840352282,52.8131018003117,53.0603934687821,1265751.43811389,0.0,1.0
2024-05-07,57.47,57.71,57.31,57.56,2043663,53.6296308943177,53.8535931601023,53.4803227171281,53.7136167439869,2190007.84923255,0.0,1.0
2024-05-08,56.5,56.76,56.345,56.58,1481093,52.7244500701053,52.9670758580385,52.5798077734528,52.7991041587001,1587152.72304846,0.0,1.0
2024-05-09,57.12,57.13,56.425,56.73,1551264,53.3030192567153,53.3123510177897,52.6544618620476,52.9390805748155,1662348.60455558,0.0,1.0
2024-05-10,57.19,57.67,57.13,57.5,1560245,53.3683415842358,53.8162661158048,53.3123510177897,53.6576261775408,1671972.72579962,0.0,1.0
2024-05-13,57.18,57.67,57.17,57.42,1485438,53.3590098231614,53.8162661158048,53.3496780620871,53.582972088946,1591808.86454777,0.0,1.0
2024-05-14,58.79,59.38,58.5008,59.28,2546768,54.8614233561326,55.4119972595195,54.5915488258622,55.318679648776,2729139.74083509,0.0,1.0
2024-05-15,59.27,59.56,58.31,59.47,1589263,55.3093478877016,55.5799689588579,54.4134988245636,55.4959831091887,1703068.67839505,0.0,1.0
2024-05-16,60.02,60.78,59.4,59.53,2439743,56.0092299682782,56.7184438099292,55.4306607816682,55.5519736756349,2614450.77789741,0.0,1.0
2024-05-17,61.47,61.61,60.175,60.42,3522181,57.3623353240597,57.4929799791007,56.1538722649307,56.3825004112524,3774401.17887232,0.0,1.0
2024-05-20,61.58,62.016,61.23,61.36,2365427,57.4649846958776,57.8718494787195,57.1383730582752,57.2596859522418,2534813.07670912,0.0,1.0
2024-05-21,61.63,62.28,61.435,61.69,1787981,57.5116435012494,58.1182079710825,57.3296741602995,57.5676340676955,1916016.69369101,0.0,1.0
2024-05-22,58.73,61.29,58.665,61.29,3621354,54.8054327896865,57.1943636247213,54.7447763427031,57.1943636247213,3880675.86722941,0.0,1.0
2024-05-23,58.75,59.24,58.33,59.04,2125295,54.8240963118352,55.2813526044786,54.4321623467123,55.0947173829915,2277485.44252877,0.0,1.0
2024-05-24,59.63,59.75,58.79,58.83,2395664,55.6452912863784,55.7572724192707,54.8614233561326,54.89875040043,2567215.32078617,0.0,1.0
2024-05-28,59.6,60.19,59.3,59.97,2119142,55.6172960031553,56.1678699065423,55.3373431709247,55.9625711629065,2270891.83179338,0.0,1.0
2024-05-29,59.45,60.838,59.41,60.07,3208038,55.47731958704,56.7725680241605,55.4399925427426,56.05588877365,3437762.68427636,0.0,1.0
2024-05-30,58.66,59.68,58.54,59.55,2229998,54.740110462166,55.6919500917502,54.6281293292737,55.5706371977836,2389686.12915773,0.0,1.0
2024-05-31,59.53,59.88,58.67,59.59,2023670,55.5519736756349,55.8785853132373,54.7494422232403,55.607964242081,2168583.16868115,0.0,1.0
2024-06-03,59.38,59.4,58.47,59.03,2063987,55.4119972595195,55.4306607816682,54.5628070017532,55.0853856219171,2211787.23239298,0.0,1.0
2024-06-04,58.07,58.195,57.37,57.92,3687898,54.189536558779,54.3061835722085,53.5363132835742,54.0495601426637,3951985.02256439,0.0,1.0
2024-06-05,58.62,58.64,57.97,58.25,2605678,54.7027834178686,54.7214469400173,54.0962189480355,54.3575082581174,2792268.23237126,0.0,1.0
2024-06-06,59.7,59.765,58.48,58.67,2233202,55.7106136138989,55.7712700608822,54.5721387628276,54.7494422232403,2393119.5646845,0.0,1.0
2024-06-07,58.19,58.8777,58.19,58.77,1665761,54.3015176916713,54.9432629007547,54.3015176916713,54.8427598339839,1785044.63061936,0.0,1.0
2024-06-10,58.41,58.54,58.04,58.31,1138167,54.5068164353071,54.6281293292737,54.161541275556,54.4134988245636,1219670.1039934,0.0,1.0
2024-06-11,56.8,56.81,56.21,56.4,2494367,53.004402902336,53.0137346634103,52.453828998949,52.6311324593618,2672986.35287062,0.0,1.0
2024-06-12,57.39,58.215,57.26,58.13,2679624,53.5549768057229,54.3248470943572,53.4336639117563,54.2455271252252,2871509.43819598,0.0,1.0
2024-06-13,57.35,57.4,56.65,57.09,2062671,53.5176497614255,53.5643085667973,52.8644264862206,53.2750239734923,2210376.99482955,0.0,1.0
2024-06-14,56.83,57.095,56.29,56.33,2218491,53.032398185559,53.2796898540294,52.5284830875439,52.5658101318413,2377355.12335045,0.0,1.0
2024-06-17,56.25,56.385,55.68,55.84,2568835,52.4911560432464,52.6171348177502,51.9592456620082,52.1085538391979,2752786.93864071,0.0,1.0
2024-06-18,56.66,56.79,55.95,56.05,2759166,52.873758247295,52.9950711412616,52.2112032110158,52.3045208217593,2956747.36849254,0.0,1.0
2024-06-20,57.21,57.405,56.7497,57.0,1895585,53.3870051063845,53.5689744473344,52.957464144132,53.1910381238231,2031326.11829224,0.0,1.0
2024-06-21,56.58,56.83,56.32,56.63,2227017,52.7991041587001,53.032398185559,52.5564783707669,52.8457629640719,2386491.6624582,0.0,1.0
2024-06-24,56.69,57.37,56.595,56.65,1872533,52.9017535305181,53.5363132835742,52.8131018003117,52.8644264862206,2006623.38553223,0.0,1.0
2024-06-25,56.97,57.0588,56.7087,57.0,1538748,53.1630428406,53.2459088789403,52.9192039237271,53.1910381238231,1648936.34517574,0.0,1.0
2024-06-26,57.33,57.525,57.01,57.35,1905214,53.4989862392768,53.6809555802267,53.2003698848974,53.5176497614255,2041644.64222708,0.0,1.0
2024-06-27,56.74,57.0,56.61,56.85,1755440,52.9484123358898,53.1910381238231,52.8270994419232,53.0510617077077,1881145.46226887,0.0,1.0
2024-06-28,57.09,57.57,56.925,57.54,1610524,53.2750239734923,53.7229485050613,53.1210499157654,53.6949532218382,1725852.15927352,0.0,1.0
2024-07-01,57.71,58.44,57.53,57.81,1575229,53.8535931601023,54.5348117185302,53.6856214607639,53.9469107708458,1688029.71641544,0.0,1.0
2024-07-02,57.75,57.83,57.06,57.11,1557967,53.8909202043997,53.9655742929945,53.2470286902692,53.293687495641,1669531.60029089,0.0,1.0
2024-07-03,59.54,60.03,58.96,59.0,1861735,55.5613054367092,56.0185617293526,55.0200632943966,55.057390338694,1995052.1505703,0.0,1.0
2024-07-05,59.49,59.66,58.86,59.47,1500411,55.5146466313374,55.6732865696015,54.9267456836531,55.4959831091887,1607854.06746359,0.0,1.0
2024-07-08,58.35,58.995,58.16,58.63,1877678,54.450825868861,55.0527244581569,54.2735224084482,54.7121151789429,2012136.81430415,0.0,1.0
2024-07-09,58.36,58.66,58.18,58.56,1551234,54.4601576299353,54.740110462166,54.2921859305969,54.6467928514224,1662316.45628286,0.0,1.0
2024-07-10,58.55,58.64,57.98,58.03,1639207,54.6374610903481,54.7214469400173,54.1055507091098,54.1522095144816,1756589.12282354,0.0,1.0
2024-07-11,58.23,58.93,57.87,58.77,2212487,54.3388447359687,54.9920680111736,54.0029013372919,54.8427598339839,2370921.18236958,0.0,1.0
2024-07-12,59.27,59.77,59.18,59.4,2595204,55.3093478877016,55.7759359414194,55.2253620380324,55.4306607816682,2781044.19875474,0.0,1.0
2024-07-15,58.31,58.65,58.005,58.31,1878041,54.4134988245636,54.7307787010916,54.1288801117957,54.4134988245636,2012525.80840409,0.0,1.0
2024-07-16,57.2,57.34,56.49,57.0,2433312,53.3776733453102,53.5083180003511,52.715118309031,53.1910381238231,2607559.25983479,0.0,1.0
2024-07-17,56.99,57.63,56.98,57.41,1820667,53.1817063627487,53.7789390715074,53.1723746016743,53.5736403278716,1951043.30843132,0.0,1.0
2024-07-18,56.12,56.98,56.05,56.95,2438329,52.3698431492798,53.1723746016743,52.3045208217593,53.1443793184513,2612935.52264309,0.0,1.0
2024-07-19,55.65,55.93,55.1,55.6,2077719,51.9312503787851,52.1925396888671,51.4180035196956,51.8845915734134,2226502.56842718,0.0,1.0
2024-07-22,55.75,55.85,55.385,55.6,1939132,52.0245679895287,52.1178856002722,51.6839587103147,51.8845915734134,2077991.4793672,0.0,1.0
2024-07-23,55.07,55.19,54.415,54.68,2585623,51.3900082364726,51.5019893693648,50.7787778861023,51.0260695545727,2770777.11205624,0.0,1.0
2024-07-24,54.43,55.24,54.4,55.07,2075090,50.7927755277138,51.5486481747366,50.7647802444908,51.3900082364726,2223685.30812759,0.0,1.0
2024-07-25,54.79,55.38,54.21,54.4,2669054,51.1287189263906,51.6792928297776,50.587476784078,50.7647802444908,2860182.53010674,0.0,1.0
2024-07-26,55.38,55.5479,54.94,55.21,1847005,51.6792928297776,51.835973098216,51.2686953425059,51.5206528915135,1979267.34866353,0.0,1.0
2024-07-29,55.01,55.06,54.56,54.79,2167046,51.3340176700264,51.3806764753982,50.9140884216805,51.1287189263906,2322226.19367674,0.0,1.0
2024-07-30,54.11,54.205,53.475,53.76,2892664,50.4941591733345,50.5828109035409,49.9015923451129,50.1675475357321,3099805.03888968,0.0,1.0
2024-07-31,55.53,56.0,55.02,55.16,2547850,51.8192692458929,52.2578620163876,51.3433494311008,51.4739940861418,2730299.22187129,0.0,1.0
2024-08-01,54.26,55.16,53.81,54.99,2525184,50.6341355894498,51.4739940861418,50.2142063411038,51.3153541478777,2706010.13022031,0.0,1.0
2024-08-02,54.01,54.65,53.58,54.57,2996408,50.4008415625909,50.9980742713497,49.9995758363937,50.9234201827548,3210978.05240061,0.0,1.0
2024-08-05,53.04,53.25,51.73,52.0,3524876,49.4956607383785,49.69162772094,48.273200037638,48.5251575866456,3777289.16537189,0.0,1.0
2024-08-06,53.52,53.92,52.42,52.5,2870182,49.9435852699475,50.3168557129217,48.9170915517685,48.9917456403633,3075713.12331141,0.0,1.0
2024-08-07,52.76,53.68,52.74,53.59,2465397,49.2343714282966,50.0928934471372,49.2157079061479,50.008907597468,2641941.83751155,0.0,1.0
2024-08-08,53.15,53.54,52.94,52.97,2267770,49.5983101101964,49.9622487920963,49.402343127635,49.430338410858,2430162.9477336,0.0,1.0
2024-08-09,53.76,53.93,53.15,53.64,2124534,50.1675475357321,50.3261874739961,49.5983101101964,50.0555664028398,2276669.94801071,0.0,1.0
2024-08-12,53.56,53.95,53.21,53.72,2226923,49.980912314245,50.3448509961448,49.6543006766425,50.1302204914346,2386390.93120367,0.0,1.0
2024-08-13,53.66,53.725,53.225,53.39,2203909,50.0742299249885,50.1348863719718,49.6682983182541,49.8222723759809,2361728.91958911,0.0,1.0
2024-08-14,52.25,52.59,52.0,52.36,3564948,48.7584516135045,49.0757314900325,48.5251575866456,48.8611009853224,3820230.68485648,0.0,1.0
2024-08-15,52.65,52.99,52.48,52.57,2612082,49.1317220564787,49.4490019330067,48.9730821182146,49.0570679678838,2799130.81698844,0.0,1.0
2024-08-16,53.24,53.51,52.49,52.65,2683816,49.6822959598656,49.9342535088732,48.982413879289,49.1317220564787,2876001.62350441,0.0,1.0
2024-08-19,53.96,54.11,53.59,53.62,2288652,50.3541827572192,50.4941591733345,50.008907597468,50.0369028806911,2452540.28876667,0.0,1.0
2024-08-20,53.64,54.11,53.54,53.85,2324193,50.0555664028398,50.4941591733345,49.9622487920963,50.2515333854013,2490626.34746107,0.0,1.0
2024-08-21,55.35,55.44,54.88,55.12,2128629,51.6512975465545,51.7352833962237,51.2127047760598,51.4366670418443,2281058.18723734,0.0,1.0
2024-08-22,54.29,54.88,54.19,54.83,1792906,50.6621308726729,51.2127047760598,50.5688132619293,51.166045970688,1921294.36846296,0.0,1.0
2024-08-23,55.19,55.2,54.34,54.54,2241094,51.5019893693648,51.5113211304392,50.7087896780447,50.8954248995317,2401576.70362871,0.0,1.0
2024-08-26,55.51,55.98,55.25,55.8,2845609,51.8006057237442,52.2391984942388,51.5579799358109,52.0712267949005,3049380.47312437,0.0,1.0
2024-08-27,55.67,55.81,55.27,55.53,2970799,51.9499139009339,52.0805585559748,51.5766434579597,51.8192692458929,3183535.21519555,0.0,1.0
2024-08-28,54.42,54.58,54.105,54.35,3465180,50.7834437666395,50.9327519438292,50.4894932927973,50.718121439119,3713318.38909039,0.0,1.0
2024-08-29,55.13,55.365,54.57,54.76,2106696,51.4459988029187,51.665295188166,50.9234201827548,51.1007236431676,2257554.58504988,0.0,1.0
2024-08-30,55.13,55.2,54.68,54.95,1650091,51.4459988029187,51.5113211304392,51.0260695545727,51.2780271035803,1768252.51616728,0.0,1.0
2024-09-03,52.34,52.82,51.92,52.735,4824710,48.8424374631737,49.2903619947427,48.4505034980508,49.2110420256107,5170203.09623981,0.0,1.0
2024-09-04,52.25,52.75,52.03,52.03,2322018,48.7584516135045,49.2250396672222,48.5531528698687,48.5531528698687,2488295.59768868,0.0,1.0
2024-09-05,52.51,52.835,52.385,52.54,1776632,49.0010774014377,49.3043596363542,48.8844303880083,49.0290726846608,1903855.00212007,0.0,1.0
2024-09-06,51.39,51.99,51.09,51.65,2871160,47.9559201611099,48.5158258255712,47.6759673288793,48.1985459490432,3076761.15700217,0.0,1.0
2024-09-09,51.78,52.0,51.56,51.94,2224210,48.3198588430098,48.5251575866456,48.114560099374,48.4691670201995,2383483.65574046,0.0,1.0
2024-09-10,51.32,51.39,50.9,51.31,2482845,47.8905978335895,47.9559201611099,47.4986638684666,47.8812660725151,2660639.27292698,0.0,1.0
2024-09-11,52.81,52.8625,51.43,52.06,3468283,49.2810302336683,49.3300219793087,47.9932472054074,48.5811481530917,3716643.59209899,0.0,1.0
2024-09-12,53.68,53.77,52.755,52.89,3641989,50.0928934471372,50.1768792968064,49.2297055477594,49.3556843222632,3902788.52081708,0.0,1.0
2024-09-13,52.89,53.25,52.78,52.78,2782231,50.7367849612677,51.0821289315089,50.6312631925829,50.6312631925829,2900305.91615798,1.48,1.0
2024-09-16,53.54,53.74,53.155,53.46,3337421,51.3603226853143,51.5521804465594,50.9909964949175,51.2835795808163,3479057.58760142,0.0,1.0
2024-09-17,53.45,53.92,53.33,53.55,2040942,51.273986692754,51.72485243168,51.1588720360069,51.3699155733766,2127557.40164469,0.0,1.0
2024-09-18,53.05,54.005,53.02,53.55,2151280,50.8902711702638,51.8063919802092,50.861492506077,51.3699155733766,2242578.02867998,0.0,1.0
2024-09-19,55.19,55.45,54.79,55.36,3185474,52.9431492155864,53.1925643052051,52.5594336930962,53.1062283126448,3320662.1189856,0.0,1.0
2024-09-20,53.79,54.56,53.79,54.42,3280137,51.6001448868707,52.3387972676643,51.6001448868707,52.2044968347928,3419342.51573959,0.0,1.0
2024-09-23,54.59,54.61,53.95,54.03,1792593,52.3675759318511,52.3867617079756,51.7536310958668,51.8303742003648,1868668.73496966,0.0,1.0
2024-09-24,57.35,57.41,56.665,57.06,4251757,55.0152130370335,55.0727703654071,54.3581002047691,54.7370192832281,4432197.03222562,0.0,1.0
2024-09-25,57.73,58.13,57.635,58.01,3242692,55.3797427833992,55.7634583058894,55.2886103468078,55.6483436491424,3380308.38987782,0.0,1.0
2024-09-26,60.91,61.1982,59.93,60.35,4908568,58.4302811871964,58.7067482211506,57.4901781570954,57.8930794557101,5116882.39052176,0.0,1.0
2024-09-27,62.01,62.32,61.7,61.74,3578019,59.4854988740445,59.7828784039744,59.1881193441145,59.2264908963636,3729866.31010353,0.0,1.0
2024-09-30,62.11,62.56,61.74,62.5,3113161,59.581427754667,60.0131077174685,59.2264908963636,59.955550389095,3245280.23239346,0.0,1.0
2024-10-01,62.39,62.495,61.51,61.76,3066362,59.8500286204101,59.9507539450638,59.0058544709317,59.2456766724881,3196495.13274851,0.0,1.0
2024-10-02,62.43,63.21,62.405,62.52,2409059,59.8884001726592,60.6366454415151,59.8644179525035,59.9747361652195,2511296.89449712,0.0,1.0
2024-10-03,60.89,61.29,60.77,60.81,2833697,58.4110954110719,58.7948109335621,58.2959807543248,58.3343523065738,2953956.07830519,0.0,1.0
2024-10-04,60.57,60.93,60.3405,60.67,1848307,58.1041229930797,58.4494669633209,57.883966212051,58.2000518737023,1926747.17770602,0.0,1.0
2024-10-07,60.81,61.03,60.57,60.83,1372221,58.3343523065738,58.5453958439434,58.1041229930797,58.3535380826983,1430456.59565156,0.0,1.0
2024-10-08,58.4,58.6,57.97,58.57,3470265,56.0224662835703,56.2143240448154,55.6099720968934,56.1855453806287,3617539.34527219,0.0,1.0
2024-10-09,58.18,58.37,57.87,58.01,1633612,55.8114227462007,55.9936876193836,55.5140432162708,55.6483436491424,1702940.75089619,0.0,1.0
2024-10-10,58.91,58.93,57.96,58.24,1732648,56.5117035747453,56.5308893508699,55.6003792088311,55.8689800745742,1806179.73310602,0.0,1.0
2024-10-11,58.95,59.27,58.64,58.8,1648274,56.5500751269944,56.8570475449865,56.2526955970645,56.4061818060605,1718224.99053794,0.0,1.0
2024-10-14,59.43,59.56,58.363,58.55,2279103,57.0105337539826,57.1352412987919,55.98697259774,56.1663596045042,2375825.70046607,0.0,1.0
2024-10-15,58.16,58.63,58.03,58.41,2547627,55.7922369700762,56.2431027090022,55.6675294252669,56.0320591716326,2655745.57262276,0.0,1.0
2024-10-16,56.73,58.82,56.61,58.78,4033495,54.4204539771737,56.425367582185,54.3053393204266,56.386996029936,4204672.22574029,0.0,1.0
2024-10-17,56.89,56.9,56.33,56.73,2796018,54.5739401861698,54.5835330742321,54.0367384546835,54.4204539771737,2914678.02173299,0.0,1.0
2024-10-18,57.12,57.36,56.96,57.31,1446613,54.7945766116017,55.0248059250958,54.6410904026056,54.9768414847845,1508005.71278626,0.0,1.0
2024-10-21,56.32,57.035,56.11,56.81,1711242,54.0271455666213,54.7130370630725,53.8256949173139,54.4971970816718,1783865.28529731,0.0,1.0
2024-10-22,56.64,56.73,56.38,56.62,1355139,54.3341179846134,54.4204539771737,54.0847028949948,54.3149322084889,1412649.65379094,0.0,1.0
2024-10-23,55.73,55.88,55.47,55.55,1517331,53.4611651709482,53.605058491882,53.2117500813296,53.2884931858276,1581724.9092796,0.0,1.0
2024-10-24,56.16,56.31,55.455,56.275,1770984,53.8736593576252,54.017552678559,53.1973607492362,53.9839775703411,1846142.67205747,0.0,1.0
2024-10-25,56.44,56.93,56.3,56.49,1727829,54.1422602233683,54.6123117384188,54.0079597904967,54.1902246636796,1801156.21988589,0.0,1.0
2024-10-28,57.12,57.18,56.65,56.73,1706676,54.7945766116017,54.8521339399752,54.3437108726757,54.4204539771737,1779105.50912733,0.0,1.0
2024-10-29,57.14,57.66,57.13,57.4,1854540,54.8137623877262,55.3125925669634,54.8041694996639,55.0631774773448,1933244.69957801,0.0,1.0
2024-10-30,56.42,56.955,56.06,56.45,1590769,54.1230744472438,54.6362939585745,53.7777304770026,54.1518531114306,1658279.53967184,0.0,1.0
2024-10-31,55.46,56.13,55.04,56.1,1642038,53.2021571932673,53.8448806934384,52.7992558946526,53.8161020292516,1711724.34134916,0.0,1.0
2024-11-01,55.94,56.24,55.87,56.09,1492956,53.6626158202556,53.9504024621232,53.5954656038198,53.8065091411894,1556315.46027758,0.0,1.0
2024-11-04,56.12,56.56,55.94,55.98,1586029,53.8352878053761,54.2573748801154,53.6626158202556,53.7009873725046,1653338.37912744,0.0,1.0
2024-11-05,56.68,56.72,56.34,56.52,1186216,54.3724895368624,54.4108610891115,54.0463313427458,54.2190033278664,1236557.74184144,0.0,1.0
2024-11-06,55.94,56.015,54.81,55.01,3068148,53.6626158202556,53.7345624807225,52.5786194692207,52.7704772304658,3198356.92868359,0.0,1.0
2024-11-07,57.75,58.51,57.46,57.48,2204545,55.3989285595237,56.1279880522551,55.1207348057183,55.1399205818429,2298103.53846841,0.0,1.0
2024-11-08,55.19,56.1,54.785,56.07,4307531,52.9431492155864,53.8161020292516,52.5546372490651,53.7873233650649,4490338.02129798,0.0,1.0
2024-11-11,53.53,54.215,53.435,53.56,4093971,51.3507297972521,52.0078426295165,51.2595973606606,51.3795084614388,4267714.76267757,0.0,1.0
2024-11-12,52.6,52.77,52.2635,52.7,2423060,50.4585912074623,50.6216703045207,50.1357905241674,50.5545200880849,2525892.08200389,0.0,1.0
2024-11-13,52.32,52.69,52.1,52.48,3083411,50.1899903417192,50.5449272000226,49.9789468043496,50.3434765507153,3214267.67412432,0.0,1.0
2024-11-14,52.05,52.4299,51.793,52.09,2380964,49.9309823640383,50.2954161815234,49.6844451408383,49.9693539162873,2482009.57266279,0.0,1.0
2024-11-15,51.84,52.38,51.72,52.09,2274897,49.7295317147309,50.2475476700927,49.6144170579839,49.9693539162873,2371441.20231212,0.0,1.0
2024-11-18,52.49,52.6699,52.06,52.06,2488366,50.3530694387775,50.5256454950175,49.9405752521005,49.9405752521005,2593969.59898958,0.0,1.0
2024-11-19,52.68,52.75,51.914,52.12,2621813,50.5353343119604,50.6024845283961,49.8005190863916,49.9981325804741,2733079.94733719,0.0,1.0
2024-11-20,52.27,52.59,52.01,52.59,1830490,50.1420259014079,50.4489983194001,49.8926108117893,50.4489983194001,1908174.04322934,0.0,1.0
2024-11-21,52.02,52.075,51.49,51.69,2214424,49.9022036998515,49.9549645841939,49.393780632552,49.5856383937971,2308401.79269163,0.0,1.0
2024-11-22,52.36,52.395,51.67,51.79,2659507,50.2283618939682,50.2619370021861,49.5664526176726,49.6815672744196,2772373.64049339,0.0,1.0
2024-11-25,52.46,52.65,52.28,52.55,1654052,50.3242907745907,50.5065556477736,50.1516187894702,50.410626767151,1724248.20269523,0.0,1.0
2024-11-26,51.19,51.703,51.12,51.65,2354178,49.1059939906843,49.598109148278,49.0388437742485,49.5472668415481,2454086.8033923,0.0,1.0
2024-11-27,51.8,52.03,51.48,51.59,2799378,49.6911601624819,49.9117965879138,49.3841877444897,49.4897095131745,2918180.61654927,0.0,1.0
2024-11-29,52.65,52.98,52.15,52.18,1362519,50.5065556477736,50.823120953828,50.0269112446608,50.0556899088476,1420342.85311955,0.0,1.0
2024-12-02,52.85,53.005,52.39,52.87,2330788,50.6984134090187,50.8471031739837,50.257140558155,50.7175991851432,2429704.15673969,0.0,1.0
2024-12-03,53.12,53.57,52.98,53.25,2202421,50.9574213866996,51.3891013495011,50.823120953828,51.0821289315089,2295889.39817383,0.0,1.0
2024-12-04,52.76,53.21,52.62,53.21,2222971,50.6120774164584,51.0437573792599,50.4777769835868,51.0437573792599,2317311.51825554,0.0,1.0
2024-12-05,52.19,52.72,52.02,52.52,1965836,50.0652827969099,50.5737058642094,49.9022036998515,50.3818481029643,2049263.98311152,0.0,1.0
2024-12-06,51.4,52.25,51.34,52.21,1691213,49.3074446399917,50.1228401252834,49.2498873116182,50.0844685730344,1762986.27589991,0.0,1.0
2024-12-09,53.75,54.67,53.73,54.22,3199759,51.5617733346217,52.4443190363491,51.5425875584972,52.0126390735477,3335553.35914945,0.0,1.0
2024-12-10,53.4,53.66,53.08,53.3,1793955,51.2260222524427,51.4754373420614,50.9190498344506,51.1300933718202,1870088.53679698,0.0,1.0
2024-12-11,53.56,53.695,53.23,53.51,1498750,51.3795084614388,51.5090124502793,51.0629431553844,51.3315440211275,1562355.3514578,0.0,1.0
2024-12-12,52.45,52.9,52.41,52.77,1738056,50.3146978865285,50.74637784933,50.2763263342795,50.6216703045207,1811817.24285793,0.0,1.0
2024-12-13,51.67,51.985,51.45,51.94,1863026,49.5664526176726,49.8686285916336,49.355409080303,49.8254605953535,1942090.83636698,0.0,1.0
2024-12-16,51.11,51.65,51.06,51.42,1890772,49.0292508861863,49.5472668415481,48.981286445875,49.3266304161162,1971014.34701355,0.0,1.0
2024-12-17,51.0,51.26,50.73,50.89,2120380,48.9237291175015,49.1731442071201,48.6647211398206,48.8182073488167,2210366.66563742,0.0,1.0
2024-12-18,49.4,50.91,49.35,50.78,2564807,47.3888670275407,48.8373931249412,47.3409025872294,48.7126855801319,2673654.67349886,0.0,1.0
2024-12-19,48.94,49.465,48.85,49.36,2154727,46.9475941766769,47.4512207999453,46.8612581841166,47.3504954752916,2246171.31568347,0.0,1.0
2024-12-20,49.2,49.78,48.7906,48.92,2916292,47.1970092662956,47.7533967739064,46.8042764290268,46.9284084005524,3040056.32201071,0.0,1.0
2024-12-23,49.41,49.56,48.93,49.12,2176967,47.3984599156029,47.5423532365367,46.9380012886147,47.1202661617975,2269355.15756265,0.0,1.0
2024-12-24,49.42,49.4639,49.095,49.44,647395,47.4080528036652,47.4501655822585,47.0962839416419,47.4272385797897,674869.753299095,0.0,1.0
2024-12-26,49.35,49.49,49.115,49.35,1487198,47.3409025872294,47.475203020101,47.1154697177664,47.3409025872294,1550313.09689897,0.0,1.0
2024-12-27,49.21,49.43,48.92,49.11,1608900,47.2066021543578,47.4176456917274,46.9284084005524,47.1106732737353,1677179.99997361,0.0,1.0
2024-12-30,48.78,49.13,48.68,49.08,2002941,46.7941079676808,47.1298590498598,46.6981790870583,47.0818946095485,2087943.67973593,0.0,1.0
2024-12-31,48.83,49.195,48.755,48.88,1579112,46.8420724079921,47.1922128222644,46.7701257475252,46.8900368483034,1646127.829025,0.0,1.0
2025-01-02,49.21,49.57,48.97,49.23,2610204,47.2066021543578,47.551946124599,46.9763728408637,47.2257879304823,2720978.27375916,0.0,1.0
2025-01-03,48.81,49.15,48.545,49.12,3249104,46.8228866318676,47.1490448259843,46.5686750982178,47.1202661617975,3386992.50831888,0.0,1.0
2025-01-06,48.49,49.3,48.4288,49.12,2507147,46.5159142138754,47.2929381469181,46.4572057389344,47.1202661617975,2613547.64459807,0.0,1.0
2025-01-07,48.18,48.9712,48.105,48.78,1834303,46.2185346839455,46.9775239874312,46.1465880234786,46.7941079676808,1912148.86288246,0.0,1.0
2025-01-08,48.72,48.76,48.06,48.08,2147943,46.7365506393073,46.7749221915563,46.1034200271985,46.122605803323,2239099.40995917,0.0,1.0
2025-01-10,48.54,49.08,48.38,49.03,2411281,46.5638786541867,47.0818946095485,46.4103924451906,47.0339301692372,2513613.19380718,0.0,1.0
2025-01-13,49.3,49.3,48.37,48.4,2122681,47.2929381469181,47.2929381469181,46.4007995571284,46.4295782213151,2212765.31762321,0.0,1.0
2025-01-14,49.62,49.67,49.239,49.51,1642293,47.5999105649103,47.6478750052216,47.2344215297383,47.4943887962255,1711990.16327718,0.0,1.0
2025-01-15,49.81,50.17,49.585,50.03,2246340,47.7821754380931,48.1275194083343,47.5663354566924,47.9932189754627,2341672.27369055,0.0,1.0
2025-01-16,49.56,49.65,49.005,49.44,4154024,47.5423532365367,47.628689229097,47.0099479490816,47.4272385797897,4330316.34794604,0.0,1.0
2025-01-17,50.09,50.4891,49.758,49.85,2349428,48.0507763038363,48.4336284664009,47.7322924201694,47.8205469903421,2449135.21845857,0.0,1.0
2025-01-21,50.12,50.25,49.835,50.05,3188157,48.079554968023,48.2042625128324,47.8061576582488,48.0124047515872,3323458.98264396,0.0,1.0
2025-01-22,49.07,49.77,49.07,49.77,3221998,47.0723017214862,47.7438038858441,47.0723017214862,47.7438038858441,3358736.1585897,0.0,1.0
2025-01-23,49.47,49.51,48.78,49.02,2493758,47.4560172439764,47.4943887962255,46.7941079676808,47.024337281175,2599590.42971856,0.0,1.0
2025-01-24,49.87,50.3002,49.745871,50.14,1743318,47.8397327664666,48.2524188109049,47.7206572062387,48.0987407441475,1817302.55652557,0.0,1.0
2025-01-27,49.9,49.97,49.43,49.81,2824883,47.8685114306534,47.9356616470892,47.4176456917274,47.7821754380931,2944768.02154606,0.0,1.0
2025-01-28,48.71,49.3,48.42,49.29,2630790,46.726957751245,47.2929381469181,46.4487639974396,47.2833452588558,2742437.92164247,0.0,1.0
2025-01-29,48.79,49.31,48.63,48.78,2142004,46.8037008557431,47.3025310349804,46.650214646747,46.7941079676808,2232908.36513361,0.0,1.0
2025-01-30,49.75,49.97,49.42,49.63,2105636,47.7246181097196,47.9356616470892,47.4080528036652,47.6095034529725,2194996.94600313,0.0,1.0
2025-01-31,49.15,49.8401,49.01,49.7,1950666,47.1490448259843,47.8110500311605,47.0147443931127,47.6766536694083,2033450.18449159,0.0,1.0
2025-02-03,48.79,49.27,48.23,48.35,2607661,46.8037008557431,47.2641594827313,46.2664991242568,46.3816137810039,2718327.35155148,0.0,1.0
2025-02-04,49.83,49.99,49.16,49.31,2138798,47.8013612142176,47.9548474232137,47.1586377140465,47.3025310349804,2229566.30591308,0.0,1.0
2025-02-05,50.05,50.32,49.88,49.92,2203408,48.0124047515872,48.2714127292681,47.8493256545289,47.8876972067779,2296918.28540111,0.0,1.0
2025-02-06,50.69,51.245,50.545,51.2,2183599,48.6263495875716,49.1587548750267,48.4872527106689,49.1155868787466,2276268.61256907,0.0,1.0
2025-02-07,50.35,51.25,50.27,51.24,2115794,48.3001913934549,49.1635513190579,48.2234482889569,49.1539584309956,2205586.04068877,0.0,1.0
2025-02-10,50.82,50.93,50.57,50.73,1834896,48.7510571323809,48.8565789010657,48.5112349308245,48.6647211398206,1912767.02916998,0.0,1.0
2025-02-11,50.2,50.25,49.66,49.89,2234384,48.1562980725211,48.2042625128324,47.6382821171593,47.8589185425912,2329208.87380262,0.0,1.0
2025-02-12,50.66,51.16,50.25,50.32,2463806,48.5975709233848,49.0772153264976,48.2042625128324,48.2714127292681,2568367.29878487,0.0,1.0
2025-02-13,51.83,51.97,50.82,50.93,2983150,49.7199388266687,49.8542392595402,48.7510571323809,48.8565789010657,3109751.70422106,0.0,1.0
2025-02-14,51.55,52.52,51.53,52.48,2833456,49.4513379609255,50.3818481029643,49.432152184801,50.3434765507153,2953704.85052224,0.0,1.0
2025-02-18,51.94,52.38,51.7,52.35,1942661,49.8254605953535,50.2475476700927,49.5952312818594,50.2187690059059,2025105.46082959,0.0,1.0
2025-02-19,51.08,51.39,50.63,50.95,2756741,49.0004722219995,49.2978517519294,48.568792259198,48.8757646771902,2873734.1477452,0.0,1.0
2025-02-20,52.11,52.4,51.86,52.23,3012493,49.9885396924118,50.2667334462172,49.7487174908554,50.1036543491589,3140339.9898443,0.0,1.0
2025-02-21,51.44,52.29,51.4,52.18,2156100,49.3458161922407,50.1612116775324,49.3074446399917,50.0556899088476,2247602.58433905,0.0,1.0
2025-02-24,51.09,51.47,51.06,51.45,1771836,49.0100651100618,49.3745948564275,48.981286445875,49.355409080303,1847030.83002874,0.0,1.0
2025-02-25,50.7,50.895,50.4,50.8,2287639,48.6359424756338,48.8230037928478,48.3481558337662,48.7318713562564,2384723.95920171,0.0,1.0
2025-02-26,50.22,50.66,50.09,50.305,2245580,48.1754838486456,48.5975709233848,48.0507763038363,48.2570233971747,2340880.02010115,0.0,1.0
2025-02-27,49.36,50.04,49.25,50.01,2091278,47.3504954752916,48.002811863525,47.2449737066068,47.9740331993382,2180029.60779714,0.0,1.0
2025-02-28,48.48,48.96,48.08,48.64,3056119,46.5063213258132,46.9667799528014,46.122605803323,46.6598075348093,3185817.43075352,0.0,1.0
2025-03-03,48.84,50.11,48.6,49.98,3511990,46.8516652960544,48.0699620799608,46.6214359825602,47.9452545351515,3661035.10976898,0.0,1.0
2025-03-04,49.22,49.975,48.43,48.89,2894400,47.2161950424201,47.9404580911203,46.4583568855019,46.8996297363656,3017235.24888036,0.0,1.0
2025-03-05,50.71,50.77,49.91,50.21,2957552,48.6455353636961,48.7030926920696,47.8781043187157,48.1658909605833,3083067.35240347,0.0,1.0
2025-03-06,50.69,50.86,50.29,50.29,2627294,48.6263495875716,48.7894286846299,48.2426340650814,48.2426340650814,2738793.55513125,0.0,1.0
2025-03-07,50.16,50.27,48.67,48.67,3737877,49.0772153264976,49.1848407987048,47.6193793847814,47.6193793847814,3820345.3287369,1.0,1.0
2025-03-10,49.61,50.04,49.18,49.25,5054373,48.5390879654614,48.9598057204533,48.1183702104695,48.1868591473287,5165887.02095974,0.0,1.0
2025-03-11,49.78,50.37,49.32,50.31,3574442,48.7054182406908,49.282682137075,48.2553480841878,49.2239773340529,3653304.48207391,0.0,1.0
2025-03-12,48.36,49.09,48.205,49.05,3711702,47.3160712358338,48.0303130059363,47.1644171613599,47.9911764705882,3793592.83287369,0.0,1.0
2025-03-13,48.65,49.1475,48.21,48.37,3155579,47.5998111171074,48.0865717754992,47.1693092282785,47.3258553696708,3225200.15830116,0.0,1.0
2025-03-14,49.45,49.59,48.97,49.25,2319094,48.3825418240691,48.5195196977874,47.9129033998921,48.1868591473287,2370259.89078875,0.0,1.0
2025-03-17,50.57,50.68,50.1,50.13,3305231,49.4783648138154,49.5859902860227,49.0185105234754,49.0478629249865,3378153.91230006,0.0,1.0
2025-03-18,50.54,50.68,50.07,50.595,2091673,49.4490124123044,49.5859902860227,48.9891581219644,49.502825148408,2137821.3287369,0.0,1.0
2025-03-19,50.06,50.33,49.76,49.97,2027656,48.9793739881274,49.2435456017269,48.6858499730167,48.8913167835942,2072391.92939878,0.0,1.0
2025-03-20,49.31,49.43,48.81,48.89,2110200,48.2455639503508,48.362973556395,47.7563572584997,47.8346303291959,2156757.08769994,0.0,1.0
2025-03-21,49.15,49.23,48.64,48.71,2242023,48.0890178089584,48.1672908796546,47.5900269832704,47.6585159201295,2291488.48262548,0.0,1.0
2025-03-24,49.3,49.96,49.03,49.57,2411563,48.2357798165138,48.8815326497571,47.9716082029142,48.4999514301133,2464769.02316602,0.0,1.0
2025-03-25,49.65,49.95,49.58,49.65,2143493,48.5782245008095,48.8717485159201,48.5097355639503,48.5782245008095,2190784.62713734,0.0,1.0
2025-03-26,49.82,50.07,49.595,50.065,2672140,48.7445547760389,48.9891581219644,48.5244117647059,48.9842660550459,2731095.10204081,0.0,1.0
2025-03-27,49.63,49.775,49.26,49.46,2749152,48.5586562331355,48.7005261737723,48.1966432811657,48.3923259579061,2809806.20849421,0.0,1.0
2025-03-28,48.92,49.79,48.84,49.52,2914739,47.863982730707,48.7152023745278,47.7857096600108,48.4510307609282,2979046.53447325,0.0,1.0
2025-03-31,48.54,48.63,47.3,47.58,3272290,47.4921856449002,47.5802428494333,46.2789530491095,46.5529087965461,3344486.13899614,0.0,1.0
2025-04-01,48.78,48.955,48.36,48.53,2520671,47.7270048569887,47.8982271991365,47.3160712358338,47.4824015110631,2576284.2597904,0.0,1.0
2025-04-02,47.88,48.3,47.515,48.18,3720654,46.8464328116568,47.2573664328117,46.4893119266055,47.1399568267674,3802742.33976834,0.0,1.0
2025-04-03,46.48,47.03,46.1,46.42,4734819,45.4766540744738,46.01478143551,45.104856988667,45.4179492714517,4839282.73965803,0.0,1.0
2025-04-04,42.07,43.97,41.67,43.715,8172344,41.1618510523475,43.0208364813815,40.7704856988667,42.7713410685375,8352649.43849973,0.0,1.0
2025-04-07,42.32,44.24,41.15,41.76,7447859,41.4064543982731,43.2850080949811,40.2617107393416,40.8585429033999,7612180.21345835,0.0,1.0
2025-04-08,40.22,43.36,39.73,43.3,6841592,39.3517862924986,42.4240043173233,38.8723637344846,42.3652995143011,6992537.21787094,0.0,1.0
2025-04-09,44.35,44.49,40.66,40.83,8667070,43.3926335671883,43.5296114409066,39.7822881813276,39.9486184565569,8858290.51847767,0.0,1.0
2025-04-10,43.49,44.02,42.26,43.91,5250643,42.5511980572045,43.0697571505666,41.3477495952509,42.9621316783594,5366487.30226145,0.0,1.0
2025-04-11,45.25,45.67,44.29,44.31,4398339,44.2732056125202,44.6841392336751,43.3339287641662,43.3534970318403,4495379.02206288,0.0,1.0
2025-04-14,46.29,46.6,45.47,45.67,3888166,45.2907555315704,45.5940636805181,44.4884565569347,44.6841392336751,3973950.13678985,0.0,1.0
2025-04-15,46.25,46.73,46.045,46.4,1989821,45.2516189962223,45.7212574203993,45.0510442525634,45.3983810037777,2033722.18036404,0.0,1.0
2025-04-16,45.63,46.26,45.32,45.96,2678774,44.645002698327,45.2614031300594,44.3416945493794,44.9678791149487,2737875.46718147,0.0,1.0
2025-04-17,46.49,46.96,46.25,46.36,2488789,45.4864382083108,45.9462924986508,45.2516189962223,45.3592444684296,2543698.85107557,0.0,1.0
2025-04-21,46.89,47.04,46.3003,46.69,2683070,45.8778035617917,46.024565569347,45.3008331894226,45.6821208850513,2742266.24931053,0.0,1.0
2025-04-22,47.65,47.91,47.26,47.45,2391689,46.6213977334053,46.8757852131678,46.2398165137615,46.4257150566649,2444456.54550469,0.0,1.0
2025-04-23,48.38,49.55,48.3,48.76,3599866,47.3356395035078,48.4803831624393,47.2573664328117,47.7074365893146,3679289.40871484,0.0,1.0
2025-04-24,49.31,49.49,48.6556,48.83,2558400,48.2455639503508,48.4216783594172,47.6052902320561,47.7759255261738,2614845.67015996,0.0,1.0
2025-04-25,48.21,48.66,48.03,48.64,3407441,47.1693092282785,47.6095952509444,46.9931948192121,47.5900269832704,3482618.95918367,0.0,1.0
2025-04-28,48.42,48.56,48.04,48.13,2349914,47.3747760388559,47.5117539125742,47.0029789530491,47.0910361575823,2401759.86872587,0.0,1.0
2025-04-29,48.6,49.12,48.53,49.05,1501109,47.5508904479223,48.0596654074474,47.4824015110631,47.9911764705882,1534227.78654164,0.0,1.0
2025-04-30,47.55,47.67,46.75,46.93,3130828,46.5235563950351,46.6409660010793,45.7408256880734,45.9169400971398,3199903.07997794,0.0,1.0
2025-05-01,47.71,48.23,47.42,48.16,3851994,46.6801025364274,47.1888774959525,46.3963626551538,47.1203885590934,3936980.07832322,0.0,1.0
2025-05-02,48.83,49.12,48.51,48.79,3316148,47.7759255261738,48.0596654074474,47.4628332433891,47.7367889908257,3389311.77275234,0.0,1.0
2025-05-05,48.62,49.08,48.4,49.08,1851214,47.5704587155963,48.0205288720993,47.3552077711819,48.0205288720993,1892057.11086597,0.0,1.0
2025-05-06,48.83,48.964,48.54,48.67,2184527,47.7759255261738,47.9070329195898,47.4921856449002,47.6193793847814,2232723.95532267,0.0,1.0
2025-05-07,48.37,48.81,48.22,48.61,2395476,47.3258553696708,47.7563572584997,47.1790933621155,47.5606745817593,2448327.09762824,0.0,1.0
2025-05-08,48.17,48.52,47.92,48.41,3583425,47.1301726929304,47.4726173772261,46.8855693470049,47.3649919050189,3662485.67291781,0.0,1.0
2025-05-09,48.67,48.81,48.46,48.66,2173951,47.6193793847814,47.7563572584997,47.413912574204,47.6095952509444,2221914.61831219,0.0,1.0
2025-05-12,49.9,51.01,49.755,50.56,3144982,48.822827846735,49.9088667026444,48.6809579060982,49.4685806799784,3214369.35797022,0.0,1.0
2025-05-13,50.81,50.96,50.11,50.24,2413820,49.7131840259039,49.8599460334593,49.0282946573125,49.1554883971937,2467075.81908439,0.0,1.0
2025-05-14,50.3,50.735,50.095,50.735,1793670,49.2141932002159,49.6398030221263,49.0136184565569,49.6398030221263,1833243.52454495,0.0,1.0
2025-05-15,50.53,50.55,49.99,50.22,1632729,49.4392282784673,49.4587965461414,48.9108850512682,49.1359201295197,1668751.7027027,0.0,1.0
2025-05-16,50.51,50.59,49.87,50.3,3266922,49.4196600107933,49.4979330814895,48.793475445224,49.2141932002159,3338999.70546056,0.0,1.0
2025-05-19,50.35,50.365,49.54,49.54,2740385,49.263113869401,49.2777900701565,48.4705990286023,48.4705990286023,2800845.78323221,0.0,1.0
2025-05-20,49.72,50.2,49.425,49.74,2643972,48.6467134376686,49.1163518618457,48.3580814894765,48.6662817053427,2702305.63485935,0.0,1.0
2025-05-21,49.34,49.935,49.29,49.68,1693977,48.2749163518618,48.8570723151646,48.2259956826767,48.6075769023206,1731351.0099283,0.0,1.0
2025-05-22,49.15,49.535,49.13,49.455,2003296,48.0890178089584,48.4657069616838,48.0694495412844,48.3874338909876,2047494.47766134,0.0,1.0
2025-05-23,49.89,49.955,49.02,49.13,1973065,48.813043712898,48.8766405828386,47.9618240690772,48.0694495412844,2016596.49476007,0.0,1.0
2025-05-27,49.8,49.93,49.46,49.47,2984371,48.7249865083648,48.8521802482461,48.3923259579061,48.4021100917431,3050214.8168781,0.0,1.0
2025-05-28,49.2,49.39,48.89,49.26,2050385,48.1379384781435,48.3238370210469,47.8346303291959,48.1966432811657,2095622.39658026,0.0,1.0
2025-05-29,49.27,49.43,49.05,49.4,2046485,48.2064274150027,48.362973556395,47.9911764705882,48.333621154884,2091636.35135135,0.0,1.0
2025-05-30,48.99,49.12,48.4524,49.09,2280754,47.9324716675661,48.0596654074474,47.4064766324879,48.0303130059363,2331074,0.0,1.0
2025-06-02,49.43,49.445,48.79,48.9,2382487,48.362973556395,48.3776497571506,47.7367889908257,47.8444144630329,2435051.52289024,0.0,1.0
2025-06-03,48.6,48.7,48.15,48.175,2987539,47.5508904479223,47.6487317862925,47.1106044252563,47.1350647598489,3053452.71207943,0.0,1.0
2025-06-04,49.1,49.5,49.1,49.24,2774278,48.0400971397733,48.4314624932542,48.0400971397733,48.1770750134916,2835486.56039713,0.0,1.0
2025-06-05,49.83,50.52,49.75,50.325,2427786,48.7543389098759,49.4294441446303,48.6760658391797,49.2386535348084,2481349.94925538,0.0,1.0
2025-06-06,49.58,49.79,49.37,49.71,1757662,48.5097355639503,48.7152023745278,48.3042687533729,48.6369293038316,1796441.08439051,0.0,1.0
2025-06-09,50.18,50.34,49.63,49.78,2240763,49.0967835941716,49.2533297355639,48.5586562331355,48.7054182406908,2290200.68339768,0.0,1.0
2025-06-10,50.88,50.89,50.2302,50.29,2556015,49.7816729627631,49.7914570966001,49.1458999460335,49.2044090663788,2612408.05019305,0.0,1.0
2025-06-11,50.61,51.05,50.485,50.92,2637713,49.5175013491635,49.9480032379924,49.3951996762007,49.8208094981112,2695908.5432984,0.0,1.0
2025-06-12,49.81,49.885,49.54,49.625,2555967,48.7347706422018,48.8081516459795,48.4705990286023,48.5537641662169,2612358.99117485,0.0,1.0
2025-06-13,48.55,48.8447,48.36,48.67,2710972,47.5019697787372,47.7903082029142,47.3160712358338,47.6193793847814,2770783.84776613,0.0,1.0
2025-06-16,48.9,49.525,48.855,49.04,2908263,47.8444144630329,48.4559228278467,47.8003858607663,47.9813923367512,2972427.65526751,0.0,1.0
2025-06-17,47.78,48.71,47.715,48.63,3816759,46.7485914732866,47.6585159201295,46.6849946033459,47.5802428494333,3900967.6927744,0.0,1.0
2025-06-18,47.62,48.08,47.555,47.65,2206876,46.5920453318942,47.0421154883972,46.5284484619536,46.6213977334053,2255566.03861004,0.0,1.0
2025-06-20,46.14,47.33,45.98,47.31,5841997,45.1439935240151,46.3083054506206,44.9874473826228,46.2887371829466,5970888.27413127,0.0,1.0
2025-06-23,46.83,46.88,45.74,45.78,3848827,45.8190987587696,45.8680194279547,44.7526281705343,44.7917647058824,3933743.20518477,0.0,1.0
2025-06-24,47.29,47.5,47.1001,47.13,3067163,46.2691689152725,46.47463572585,46.0833682137075,46.1126227738802,3134833.44677331,0.0,1.0
2025-06-25,46.74,46.93,46.425,46.725,2407812,45.7310415542364,45.9169400971398,45.4228413383702,45.7163653534808,2460935.26530612,0.0,1.0
2025-06-26,48.34,48.565,47.49,47.57,4231946,47.2965029681597,47.5166459794927,46.4648515920129,46.5431246627091,4325314.9134032,0.0,1.0
2025-06-27,48.62,48.78,48.26,48.35,3050785,47.5704587155963,47.7270048569887,47.2182298974636,47.3062871019968,3118094.10093767,0.0,1.0
2025-06-30,48.09,48.11,47.73,47.96,2644719,47.0518996222342,47.0714678899082,46.6996708041015,46.9247058823529,2703069.11583012,0.0,1.0
2025-07-01,48.67,48.88,48.05,48.13,2492356,47.6193793847814,47.8248461953589,47.0127630868861,47.0910361575823,2547344.54936569,0.0,1.0
2025-07-02,50.73,50.74,49.07,49.14,6941233,49.6349109552078,49.6446950890448,48.0107447382623,48.0792336751214,7094376.58521787,0.0,1.0
2025-07-03,50.52,51.19,50.245,50.92,4181019,49.4294441446303,50.0849811117107,49.1603804641122,49.8208094981112,4273264.31715389,0.0,1.0
2025-07-07,49.39,50.13,49.24,50.02,3537099,48.3238370210469,49.0478629249865,48.1770750134916,48.9402374527793,3615137.58797574,0.0,1.0
2025-07-08,49.36,50.73,49.23,49.79,5596043,48.2944846195359,49.6349109552078,48.1672908796546,48.7152023745278,5719507.8207391,0.0,1.0
2025-07-09,49.61,50.221,49.3,50.09,3732848,48.5390879654614,49.1368985429034,48.2357798165138,49.0087263896384,3815205.37451738,0.0,1.0
2025-07-10,51.51,52.17,51.09,51.24,5678648,50.3980733944954,51.0438262277388,49.9871397733405,50.1339017808958,5803935.3248759,0.0,1.0
2025-07-11,52.08,52.13,51.29,51.44,3350987,50.9557690232056,51.0046896923907,50.1828224500809,50.3295844576363,3424919.42140099,0.0,1.0
2025-07-14,51.92,52.1,51.53,51.85,3212655,50.7992228818133,50.9753372908797,50.4176416621695,50.7307339449541,3283535.4191947,0.0,1.0
2025-07-15,50.37,51.52,50.16,51.44,3863880,49.282682137075,50.4078575283324,49.0772153264976,50.3295844576363,3949128.31770546,0.0,1.0
2025-07-16,51.17,51.17,50.44,50.75,3145068,50.0654128440367,50.0654128440367,49.3511710739342,49.6544792228818,3214457.25537783,0.0,1.0
2025-07-17,51.69,51.8,50.78,50.92,2924557,50.5741878035618,50.681813275769,49.6838316243929,49.8208094981112,2989081.14782129,0.0,1.0
2025-07-18,51.84,52.2,51.49,52.01,3275311,50.7209498111171,51.0731786292499,50.3785051268214,50.8872800863465,3347573.79095422,0.0,1.0
2025-07-21,53.18,53.875,52.905,52.95,3784314,52.0320237452779,52.7120210469509,51.7629600647598,51.8069886670264,3867806.86265858,0.0,1.0
2025-07-22,55.06,55.11,54.19,54.25,3340552,53.8714409066379,53.920361575823,53.020221262817,53.0789260658392,3414254.19525648,0.0,1.0
2025-07-23,55.31,55.38,54.9,54.91,3301942,54.1160442525634,54.1845331894226,53.7148947652455,53.7246788990826,3374792.34749035,0.0,1.0
2025-07-24,54.08,54.765,53.98,54.47,3123860,52.9125957906098,53.5828089584458,52.8147544522396,53.2941770102536,3192781.34583563,0.0,1.0
2025-07-25,53.15,53.29,52.85,53.24,3187149,52.0026713437669,52.1396492174852,51.7091473286562,52.0907285483,3257466.68339768,0.0,1.0
2025-07-28,52.28,52.41,51.82,52.32,3119287,51.151451699946,51.2786454398273,50.7013815434431,51.1905882352941,3188107.45228903,0.0,1.0
2025-07-29,52.71,52.7975,52.199,52.36,2708881,51.5721694549379,51.6577806260119,51.0722002158662,51.2297247706422,2768646.71428572,0.0,1.0
2025-07-30,50.65,52.12,50.28,52.0,5463483,49.5566378845116,50.9949055585537,49.1946249325418,50.8774959525094,5584023.16547159,0.0,1.0
2025-07-31,50.67,50.77,49.68,49.83,3557654,49.5762061521856,49.6740474905559,48.6075769023206,48.7543389098759,3636146.09045781,0.0,1.0
2025-08-01,50.73,51.045,50.41,50.82,2596688,49.6349109552078,49.9431111710739,49.3218186724231,49.722968159741,2653978.41367898,0.0,1.0
2025-08-04,51.63,51.7567,51.215,51.25,2971974,50.5154830005397,50.6394479762547,50.1094414463033,50.1436859147329,3037544.30336459,0.0,1.0
2025-08-05,51.13,51.895,51.13,51.79,2306108,50.0262763086886,50.7747625472207,50.0262763086886,50.672029141932,2356987.38223938,0.0,1.0
2025-08-06,51.54,51.92,51.45,51.86,1839071,50.4274257960065,50.7992228818133,50.3393685914733,50.7405180787911,1879646.20132377,0.0,1.0
2025-08-07,52.11,52.55,51.72,52.47,2847978,50.9851214247167,51.4156233135456,50.6035402050728,51.3373502428494,2910812.59459459,0.0,1.0
2025-08-08,52.86,53.125,52.31,52.42,2176592,51.7189314624932,51.9782110091743,51.1808041014571,51.2884295736643,2224613.88637617,0.0,1.0
2025-08-11,53.31,53.375,52.655,52.89,2439119,52.1592174851592,52.2228143550998,51.5183567188343,51.7482838640043,2492932.98786542,0.0,1.0
2025-08-12,54.04,54.085,53.69,53.71,2105456,52.8734592552617,52.9174878575283,52.531014570966,52.55058283864,2151908.42140099,0.0,1.0
2025-08-13,54.73,54.745,54.315,54.37,2943594,53.5485644900162,53.5632406907717,53.1425229357798,53.1963356718834,3008538.15885273,0.0,1.0
2025-08-14,53.82,53.93,53.505,53.86,1954647,52.6582083108473,52.7658337830545,52.3500080949811,52.6973448461953,1997772.14065085,0.0,1.0
2025-08-15,54.15,54.73,54.04,54.66,2541325,52.981084727469,53.5485644900162,52.8734592552617,53.480075553157,2597393.94649752,0.0,1.0
2025-08-18,53.43,54.1,53.325,53.76,3358142,52.2766270912034,52.9321640582839,52.1738936859147,52.5995035078251,3432232.28130171,0.0,1.0
2025-08-19,53.7,54.82,53.535,54.59,4411377,52.540798704803,53.6366216945494,52.3793604964922,53.4115866162979,4508704.67788197,0.0,1.0
2025-08-20,53.59,53.73,53.185,53.5,3126907,52.4331732325958,52.5701511063141,52.0369158121964,52.3451160280626,3195895.57142857,0.0,1.0
2025-08-21,54.5,54.5,53.62,53.69,2761081,53.3235294117647,53.3235294117647,52.4625256341068,52.531014570966,2821998.39658025,0.0,1.0
2025-08-22,55.95,56.15,54.4,54.4,3995319,54.7422288181328,54.9379114948732,53.2256880733945,53.2256880733945,4083467.24048538,0.0,1.0
2025-08-25,55.77,56.255,55.6315,55.99,2506998,54.5661144090664,55.0406449001619,54.4306041554236,54.7813653534808,2562309.59404302,0.0,1.0
2025-08-26,55.65,55.65,55.08,55.18,1742004,54.4487048030221,54.4487048030221,53.8910091743119,53.9888505126821,1780437.62382791,0.0,1.0
2025-08-27,55.87,55.935,55.39,55.56,2194806,54.6639557474366,54.7275526173772,54.1943173232596,54.3606475984889,2243229.73965802,0.0,1.0
2025-08-28,56.12,56.2299,55.8,56.04,2892184,54.9085590933621,55.016086724231,54.5954668105774,54.8302860226659,2955993.90623276,0.0,1.0
2025-08-29,55.77,56.29,55.77,55.85,2367759,54.5661144090664,55.0748893685915,54.5661144090664,54.6443874797625,2419998.58080529,0.0,1.0
2025-09-02,55.67,55.76,54.83,55.0,2753672,54.4682730706962,54.5563302752293,53.6464058283864,53.8127361036158,2814425.93270822,0.0,1.0
2025-09-03,55.89,56.02,55.69,55.91,2369977,54.6835240151106,54.8107177549919,54.4878413383702,54.7030922827847,2422265.51627137,0.0,1.0
2025-09-04,55.55,55.78,55.15,55.62,2356313,54.3508634646519,54.5758985429034,53.9594981111711,54.4193524015111,2408300.04908991,0.0,1.0
2025-09-05,54.39,55.15,54.09,54.68,3270417,54.39,55.15,54.09,54.68,3270417,1.2,1.0
2025-09-08,54.2,54.38,53.89,54.34,2926465,54.2,54.38,53.89,54.34,2926465,0.0,1.0
2025-09-09,53.15,54.3825,53.15,54.11,3709346,53.15,54.3825,53.15,54.11,3709346,0.0,1.0
2025-09-10,53.25,53.47,52.925,53.1,2586589,53.25,53.47,52.925,53.1,2586589,0.0,1.0
2025-09-11,54.21,54.33,53.1,53.23,2604279,54.21,54.33,53.1,53.23,2604279,0.0,1.0
2025-09-12,54.07,54.47,53.975,54.32,2762306,54.07,54.47,53.975,54.32,2762306,0.0,1.0
2025-09-15,54.8,54.82,53.745,53.98,3009240,54.8,54.82,53.745,53.98,3009240,0.0,1.0
2025-09-16,54.11,54.59,53.83,54.4,3043114,54.11,54.59,53.83,54.4,3043114,0.0,1.0
2025-09-17,53.17,53.76,52.75,53.32,2908632,53.17,53.76,52.75,53.32,2908632,0.0,1.0
2025-09-18,52.18,52.99,52.14,52.9,3626355,52.18,52.99,52.14,52.9,3626355,0.0,1.0
2025-09-19,52.14,52.4,51.83,52.18,3586690,52.14,52.4,51.83,52.18,3586690,0.0,1.0
2025-09-22,53.15,53.445,52.72,52.91,3037728,53.15,53.445,52.72,52.91,3037728,0.0,1.0
2025-09-23,53.29,53.6,53.1,53.42,1959372,53.29,53.6,53.1,53.42,1959372,0.0,1.0
2025-09-24,53.5,53.77,53.275,53.41,2896474,53.5,53.77,53.275,53.41,2896474,0.0,1.0
2025-09-25,55.69,55.73,54.77,54.9,4887006,55.69,55.73,54.77,54.9,4887006,0.0,1.0
2025-09-26,54.74,55.09,54.625,54.99,3039148,54.74,55.09,54.625,54.99,3039148,0.0,1.0
2025-09-29,56.22,56.495,55.4,55.55,4044166,56.22,56.495,55.4,55.55,4044166,0.0,1.0
2025-09-30,55.75,55.91,55.015,55.72,4138180,55.75,55.91,55.015,55.72,4138180,0.0,1.0
2025-10-01,55.75,56.57,55.67,55.75,3721731,55.75,56.57,55.67,55.75,3721731,0.0,1.0
2025-10-02,55.5,55.94,54.41,55.7,2871451,55.5,55.94,54.41,55.7,2871451,0.0,1.0
2025-10-03,55.47,56.285,55.31,55.85,3100565,55.47,56.285,55.31,55.85,3100565,0.0,1.0
2025-10-06,55.97,56.31,55.655,55.7,3436631,55.97,56.31,55.655,55.7,3436631,0.0,1.0
2025-10-07,55.2,56.07,55.18,55.84,3336193,55.2,56.07,55.18,55.84,3336193,0.0,1.0
2025-10-08,56.06,56.47,55.9,56.09,4277624,56.06,56.47,55.9,56.09,4277624,0.0,1.0
2025-10-09,56.04,57.58,55.695,57.07,5382646,56.04,57.58,55.695,57.07,5382646,0.0,1.0
2025-10-10,53.62,56.035,53.471,55.95,5832508,53.62,56.035,53.471,55.95,5832508,0.0,1.0
2025-10-13,55.71,56.13,55.27,55.83,5260911,55.71,56.13,55.27,55.83,5260911,0.0,1.0
2025-10-14,56.42,57.13,54.84,55.04,4448669,56.42,57.13,54.84,55.04,4448669,0.0,1.0
2025-10-15,56.69,56.9773,56.295,56.75,3670593,56.69,56.9773,56.295,56.75,3670593,0.0,1.0
2025-10-16,56.28,57.39,55.74,57.33,3180125,56.28,57.39,55.74,57.33,3180125,0.0,1.0
2025-10-17,55.59,56.2,55.33,56.18,3340221,55.59,56.2,55.33,56.18,3340221,0.0,1.0
2025-10-20,56.8,57.13,55.97,56.13,3957376,56.8,57.13,55.97,56.13,3957376,0.0,1.0
2025-10-21,55.97,56.49,55.6901,56.26,3048019,55.97,56.49,55.6901,56.26,3048019,0.0,1.0
2025-10-22,55.79,55.87,55.09,55.75,2864935,55.79,55.87,55.09,55.75,2864935,0.0,1.0
2025-10-23,55.29,56.1225,55.27,56.03,3241764,55.29,56.1225,55.27,56.03,3241764,0.0,1.0
2025-10-24,55.62,55.985,55.38,55.88,2570013,55.62,55.985,55.38,55.88,2570013,0.0,1.0
2025-10-27,56.38,56.615,56.14,56.52,2796340,56.38,56.615,56.14,56.52,2796340,0.0,1.0
2025-10-28,57.13,57.61,56.42,56.6,2812275,57.13,57.61,56.42,56.6,2812275,0.0,1.0
2025-10-29,57.96,58.92,57.69,58.32,3730861,57.96,58.92,57.69,58.32,3730861,0.0,1.0
2025-10-30,57.24,57.42,56.39,56.88,3539572,57.24,57.42,56.39,56.88,3539572,0.0,1.0
2025-10-31,57.05,57.31,56.76,57.0,2611404,57.05,57.31,56.76,57.0,2611404,0.0,1.0
2025-11-03,56.15,56.2,55.54,56.18,3292623,56.15,56.2,55.54,56.18,3292623,0.0,1.0
2025-11-04,54.44,54.83,54.26,54.42,3872680,54.44,54.83,54.26,54.42,3872680,0.0,1.0
2025-11-05,55.51,55.75,55.1,55.18,2593255,55.51,55.75,55.1,55.18,2593255,0.0,1.0
2025-11-06,55.61,55.93,55.17,55.63,2105622,55.61,55.93,55.17,55.63,2105622,0.0,1.0
2025-11-07,55.16,55.305,54.15,54.31,3966220,55.16,55.305,54.15,54.31,3966220,0.0,1.0
2025-11-10,55.86,55.975,55.22,55.77,2135020,55.86,55.975,55.22,55.77,2135020,0.0,1.0
2025-11-11,55.77,56.0619,55.51,55.7,2077823,55.77,56.0619,55.51,55.7,2077823,0.0,1.0
2025-11-12,56.32,56.61,56.09,56.27,2188226,56.32,56.61,56.09,56.27,2188226,0.0,1.0
2025-11-13,55.95,56.76,55.71,56.68,2045476,55.95,56.76,55.71,56.68,2045476,0.0,1.0
2025-11-14,55.23,55.29,54.205,54.29,2890850,55.23,55.29,54.205,54.29,2890850,0.0,1.0
2025-11-17,54.59,55.34,54.39,54.89,2178285,54.59,55.34,54.39,54.89,2178285,0.0,1.0
2025-11-18,53.71,54.16,53.3301,53.49,3686790,53.71,54.16,53.3301,53.49,3686790,0.0,1.0
2025-11-19,53.47,53.915,53.22,53.59,2028870,53.47,53.915,53.22,53.59,2028870,0.0,1.0
2025-11-20,52.58,53.86,52.31,53.53,2942372,52.58,53.86,52.31,53.53,2942372,0.0,1.0
2025-11-21,53.08,53.21,52.18,52.22,2574978,53.08,53.21,52.18,52.22,2574978,0.0,1.0
2025-11-24,52.93,53.1,52.603,52.62,3821022,52.93,53.1,52.603,52.62,3821022,0.0,1.0
2025-11-25,53.68,53.96,53.31,53.54,3221523,53.68,53.96,53.31,53.54,3221523,0.0,1.0
2025-11-26,54.88,54.94,54.33,54.35,2280466,54.88,54.94,54.33,54.35,2280466,0.0,1.0